KissMeData/011420/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,185600,285986500,2215,2215,2215,2215,5286
20240424,185500,285986500,2215,2215,2215,2215,0
20240424,185400,285986500,2215,2215,2215,2215,0
20240424,185300,285986500,2215,2215,2215,2215,0
20240424,185200,285986500,2215,2215,2215,2215,0
20240424,185100,285986500,2215,2215,2215,2215,0
20240424,185000,285986500,2215,2215,2215,2215,0
20240424,184900,285986500,2215,2215,2215,2215,0
20240424,184800,285986500,2215,2215,2215,2215,0
20240424,184700,285986500,2215,2215,2215,2215,0
20240424,184600,285986500,2215,2215,2215,2215,0
20240424,184500,285986500,2215,2215,2215,2215,0
20240424,184400,285986500,2215,2215,2215,2215,0
20240424,184300,285986500,2215,2215,2215,2215,0
20240424,184200,285986500,2215,2215,2215,2215,0
20240424,184100,285986500,2215,2215,2215,2215,0
20240424,184000,285986500,2215,2215,2215,2215,0
20240424,183900,285986500,2215,2215,2215,2215,0
20240424,183800,285986500,2215,2215,2215,2215,0
20240424,183700,285986500,2215,2215,2215,2215,0
20240424,183600,285986500,2215,2215,2215,2215,0
20240424,183500,285986500,2215,2215,2215,2215,0
20240424,183400,285986500,2215,2215,2215,2215,0
20240424,183300,285986500,2215,2215,2215,2215,0
20240424,183200,285986500,2215,2215,2215,2215,0
20240424,183100,285986500,2215,2215,2215,2215,0
20240424,183000,285986500,2215,2215,2215,2215,0
20240424,182900,285986500,2215,2215,2215,2215,0
20240424,182800,285986500,2215,2215,2215,2215,0
20240424,182700,285986500,2215,2215,2215,2215,0
20240424,182600,285986500,2215,2215,2215,2215,5286
20240424,182500,285986500,2215,2215,2215,2215,0
20240424,182400,285986500,2215,2215,2215,2215,0
20240424,182300,285986500,2215,2215,2215,2215,0
20240424,182200,285986500,2215,2215,2215,2215,0
20240424,182100,285986500,2215,2215,2215,2215,0
20240424,182000,285986500,2215,2215,2215,2215,0
20240424,181900,285986500,2215,2215,2215,2215,0
20240424,181800,285986500,2215,2215,2215,2215,0
20240424,181700,285986500,2215,2215,2215,2215,0
20240424,181600,285986500,2215,2215,2215,2215,0
20240424,181500,285986500,2215,2215,2215,2215,0
20240424,181400,285986500,2215,2215,2215,2215,0
20240424,181300,285986500,2215,2215,2215,2215,0
20240424,181200,285986500,2215,2215,2215,2215,0
20240424,181100,285986500,2215,2215,2215,2215,0
20240424,181000,285986500,2215,2215,2215,2215,0
20240424,180900,285986500,2215,2215,2215,2215,0
20240424,180800,285986500,2215,2215,2215,2215,0
20240424,180700,285986500,2215,2215,2215,2215,0
20240424,180600,285986500,2215,2215,2215,2215,0
20240424,180500,285986500,2215,2215,2215,2215,0
20240424,180400,285986500,2215,2215,2215,2215,0
20240424,180300,285986500,2215,2215,2215,2215,0
20240424,180200,285986500,2215,2215,2215,2215,0
20240424,180100,285986500,2215,2215,2215,2215,0
20240424,180000,285986500,2215,2215,2215,2215,0
20240424,175900,285986500,2215,2215,2215,2215,0
20240424,175800,285986500,2215,2215,2215,2215,0
20240424,175700,285986500,2215,2215,2215,2215,0
20240424,175600,285986500,2215,2215,2215,2215,5286
20240424,175500,285986500,2215,2215,2215,2215,0
20240424,175400,285986500,2215,2215,2215,2215,0
20240424,175300,285986500,2215,2215,2215,2215,0
20240424,175200,285986500,2215,2215,2215,2215,0
20240424,175100,285986500,2215,2215,2215,2215,0
20240424,175000,285986500,2215,2215,2215,2215,0
20240424,174900,285986500,2215,2215,2215,2215,0
20240424,174800,285986500,2215,2215,2215,2215,0
20240424,174700,285986500,2215,2215,2215,2215,0
20240424,174600,285986500,2215,2215,2215,2215,0
20240424,174500,285986500,2215,2215,2215,2215,0
20240424,174400,285986500,2215,2215,2215,2215,0
20240424,174300,285986500,2215,2215,2215,2215,0
20240424,174200,285986500,2215,2215,2215,2215,0
20240424,174100,285986500,2215,2215,2215,2215,0
20240424,174000,285986500,2215,2215,2215,2215,0
20240424,173900,285986500,2215,2215,2215,2215,0
20240424,173800,285986500,2215,2215,2215,2215,0
20240424,173700,285986500,2215,2215,2215,2215,0
20240424,173600,285986500,2215,2215,2215,2215,0
20240424,173500,285986500,2215,2215,2215,2215,0
20240424,173400,285986500,2215,2215,2215,2215,0
20240424,173300,285986500,2215,2215,2215,2215,0
20240424,173200,285986500,2215,2215,2215,2215,0
20240424,173100,285986500,2215,2215,2215,2215,0
20240424,173000,285986500,2215,2215,2215,2215,0
20240424,172900,285986500,2215,2215,2215,2215,0
20240424,172800,285986500,2215,2215,2215,2215,0
20240424,172700,285986500,2215,2215,2215,2215,0
20240424,172600,285986500,2215,2215,2215,2215,5286
20240424,172500,285986500,2215,2215,2215,2215,0
20240424,172400,285986500,2215,2215,2215,2215,0
20240424,172300,285986500,2215,2215,2215,2215,0
20240424,172200,285986500,2215,2215,2215,2215,0
20240424,172100,285986500,2215,2215,2215,2215,0
20240424,172000,285986500,2215,2215,2215,2215,0
20240424,171900,285986500,2215,2215,2215,2215,0
20240424,171800,285986500,2215,2215,2215,2215,0
20240424,171700,285986500,2215,2215,2215,2215,0
20240424,171600,285986500,2215,2215,2215,2215,0
20240424,171500,285986500,2215,2215,2215,2215,0
20240424,171400,285986500,2215,2215,2215,2215,0
20240424,171300,285986500,2215,2215,2215,2215,0
20240424,171200,285986500,2215,2215,2215,2215,0
20240424,171100,285986500,2215,2215,2215,2215,0
20240424,171000,285986500,2215,2215,2215,2215,0
20240424,170900,285986500,2215,2215,2215,2215,0
20240424,170800,285986500,2215,2215,2215,2215,0
20240424,170700,285986500,2215,2215,2215,2215,0
20240424,170600,285986500,2215,2215,2215,2215,0
20240424,170500,285986500,2215,2215,2215,2215,0
20240424,170400,285986500,2215,2215,2215,2215,0
20240424,170300,285986500,2215,2215,2215,2215,0
20240424,170200,285986500,2215,2215,2215,2215,0
20240424,170100,285986500,2215,2215,2215,2215,0
20240424,170000,285986500,2215,2215,2215,2215,0
20240424,165900,285986500,2215,2215,2215,2215,0
20240424,165800,285986500,2215,2215,2215,2215,0
20240424,165700,285986500,2215,2215,2215,2215,0
20240424,165600,285986500,2215,2215,2215,2215,5286
20240424,165500,285986500,2215,2215,2215,2215,0
20240424,165400,285986500,2215,2215,2215,2215,0
20240424,165300,285986500,2215,2215,2215,2215,0
20240424,165200,285986500,2215,2215,2215,2215,0
20240424,165100,285986500,2215,2215,2215,2215,0
20240424,165000,285986500,2215,2215,2215,2215,0
20240424,164900,285986500,2215,2215,2215,2215,0
20240424,164800,285986500,2215,2215,2215,2215,0
20240424,164700,285986500,2215,2215,2215,2215,0
20240424,164600,285986500,2215,2215,2215,2215,0
20240424,164500,285986500,2215,2215,2215,2215,0
20240424,164400,285986500,2215,2215,2215,2215,0
20240424,164300,285986500,2215,2215,2215,2215,0
20240424,164200,285986500,2215,2215,2215,2215,0
20240424,164100,285986500,2215,2215,2215,2215,0
20240424,164000,285986500,2215,2215,2215,2215,0
20240424,163900,285986500,2215,2215,2215,2215,0
20240424,163800,285986500,2215,2215,2215,2215,0
20240424,163700,285986500,2215,2215,2215,2215,0
20240424,163600,285986500,2215,2215,2215,2215,0
20240424,163500,285986500,2215,2215,2215,2215,0
20240424,163400,285986500,2215,2215,2215,2215,0
20240424,163300,285986500,2215,2215,2215,2215,0
20240424,163200,285986500,2215,2215,2215,2215,0
20240424,163100,285986500,2215,2215,2215,2215,0
20240424,163000,285986500,2215,2215,2215,2215,0
20240424,162900,285986500,2215,2215,2215,2215,0
20240424,162800,285986500,2215,2215,2215,2215,0
20240424,162700,285986500,2215,2215,2215,2215,0
20240424,162600,285986500,2215,2215,2215,2215,5286
20240424,162500,285986500,2215,2215,2215,2215,0
20240424,162400,285986500,2215,2215,2215,2215,0
20240424,162300,285986500,2215,2215,2215,2215,0
20240424,162200,285986500,2215,2215,2215,2215,0
20240424,162100,285986500,2215,2215,2215,2215,0
20240424,162000,285986500,2215,2215,2215,2215,0
20240424,161900,285986500,2215,2215,2215,2215,0
20240424,161800,285986500,2215,2215,2215,2215,0
20240424,161700,285986500,2215,2215,2215,2215,0
20240424,161600,285986500,2215,2215,2215,2215,0
20240424,161500,285986500,2215,2215,2215,2215,0
20240424,161400,285986500,2215,2215,2215,2215,0
20240424,161300,285986500,2215,2215,2215,2215,0
20240424,161200,285986500,2215,2215,2215,2215,0
20240424,161100,285986500,2215,2215,2215,2215,0
20240424,161000,285986500,2215,2215,2215,2215,0
20240424,160900,285986500,2215,2215,2215,2215,0
20240424,160800,285986500,2215,2215,2215,2215,0
20240424,160700,285986500,2215,2215,2215,2215,0
20240424,160600,285986500,2215,2215,2215,2215,0
20240424,160500,285986500,2215,2215,2215,2215,0
20240424,160400,285986500,2215,2215,2215,2215,0
20240424,160300,285986500,2215,2215,2215,2215,0
20240424,160200,285986500,2215,2215,2215,2215,0
20240424,160100,285986500,2215,2215,2215,2215,0
20240424,160000,285986500,2215,2215,2215,2215,0
20240424,155900,285986500,2215,2215,2215,2215,0
20240424,155800,285986500,2215,2215,2215,2215,0
20240424,155700,285986500,2215,2215,2215,2215,0
20240424,155600,285986500,2215,2215,2215,2215,5286
20240424,155500,285986500,2215,2215,2215,2215,0
20240424,155400,285986500,2215,2215,2215,2215,0
20240424,155300,285986500,2215,2215,2215,2215,0
20240424,155200,285986500,2215,2215,2215,2215,0
20240424,155100,285986500,2215,2215,2215,2215,0
20240424,155000,285986500,2215,2215,2215,2215,0
20240424,154900,285986500,2215,2215,2215,2215,0
20240424,154800,285986500,2215,2215,2215,2215,0
20240424,154700,285986500,2215,2215,2215,2215,0
20240424,154600,285986500,2215,2215,2215,2215,0
20240424,154500,285986500,2215,2215,2215,2215,0
20240424,154400,285986500,2215,2215,2215,2215,0
20240424,154300,285986500,2215,2215,2215,2215,0
20240424,154200,285986500,2215,2215,2215,2215,0
20240424,154100,285986500,2215,2215,2215,2215,0
20240424,154000,285986500,2215,2215,2215,2215,0
20240424,153900,285986500,2215,2215,2215,2215,0
20240424,153800,285986500,2215,2215,2215,2215,0
20240424,153700,285986500,2215,2215,2215,2215,0
20240424,153600,285986500,2215,2215,2215,2215,0
20240424,153500,285986500,2215,2215,2215,2215,0
20240424,153400,285986500,2215,2215,2215,2215,0
20240424,153300,285986500,2215,2215,2215,2215,0
20240424,153200,285986500,2215,2215,2215,2215,0
20240424,153100,285986500,2215,2215,2215,2215,0
20240424,153000,285986500,2215,2215,2215,2215,5286
20240424,152900,274278010,2220,2220,2220,2220,0
20240424,152800,274278010,2220,2220,2220,2220,0
20240424,152700,274278010,2220,2220,2220,2220,0
20240424,152600,274278010,2220,2220,2220,2220,0
20240424,152500,274278010,2220,2220,2220,2220,0
20240424,152400,274278010,2220,2220,2220,2220,0
20240424,152300,274278010,2220,2220,2220,2220,0
20240424,152200,274278010,2220,2220,2220,2220,0
20240424,152100,274278010,2220,2220,2220,2220,0
20240424,152000,274278010,2220,2220,2220,2220,0
20240424,151900,274278010,2220,2225,2225,2220,1050
20240424,151800,271946570,2220,2220,2220,2220,5
20240424,151700,271935470,2225,2225,2225,2225,714
20240424,151600,270346820,2225,2225,2225,2225,50
20240424,151500,270235570,2230,2225,2230,2225,2
20240424,151400,270231115,2225,2225,2225,2225,1124
20240424,151300,267730215,2225,2225,2235,2225,2029
20240424,151200,263215670,2235,2235,2235,2235,2
20240424,151100,263211200,2230,2230,2235,2230,106
20240424,151000,262974815,2235,2230,2235,2230,90
20240424,150900,262773915,2225,2225,2225,2225,1300
20240424,150800,259881415,2235,2230,2235,2230,202
20240424,150700,259430945,2230,2230,2230,2230,207
20240424,150600,258969335,2230,2230,2230,2230,30
20240424,150500,258902435,2230,2230,2230,2230,1
20240424,150400,258900205,2230,2230,2235,2225,56
20240424,150300,258775570,2235,2230,2235,2230,142
20240424,150200,258458840,2230,2230,2230,2230,0
20240424,150100,258458840,2230,2230,2230,2230,922
20240424,150000,256402780,2235,2235,2235,2235,2
20240424,145900,256398310,2235,2235,2235,2235,0
20240424,145800,256398310,2235,2235,2235,2235,500
20240424,145700,255280810,2235,2230,2235,2230,1352
20240424,145600,252260835,2230,2230,2230,2230,18
20240424,145500,252220695,2230,2230,2230,2230,880
20240424,145400,250258295,2220,2220,2220,2220,0
20240424,145300,250258295,2220,2220,2220,2220,0
20240424,145200,250258295,2220,2220,2220,2220,1
20240424,145100,250256075,2230,2230,2230,2230,0
20240424,145000,250256075,2230,2230,2230,2230,0
20240424,144900,250256075,2230,2230,2230,2230,810
20240424,144800,248449775,2230,2225,2230,2225,300
20240424,144700,247780925,2225,2225,2225,2225,0
20240424,144600,247780925,2225,2225,2225,2225,0
20240424,144500,247780925,2225,2225,2225,2225,0
20240424,144400,247780925,2225,2225,2225,2225,0
20240424,144300,247780925,2225,2225,2225,2225,270
20240424,144200,247180175,2225,2225,2225,2225,0
20240424,144100,247180175,2225,2225,2225,2225,0
20240424,144000,247180175,2225,2225,2225,2225,900
20240424,143900,245177675,2230,2230,2230,2230,58
20240424,143800,245048335,2230,2230,2230,2230,1
20240424,143700,245046105,2225,2225,2225,2225,1419
20240424,143600,241888830,2225,2225,2225,2225,100
20240424,143500,241666330,2230,2230,2230,2230,0
20240424,143400,241666330,2230,2230,2230,2230,1
20240424,143300,241664100,2225,2225,2225,2225,0
20240424,143200,241664100,2225,2225,2225,2225,164
20240424,143100,241299200,2225,2225,2225,2225,0
20240424,143000,241299200,2225,2225,2225,2225,306
20240424,142900,240618350,2230,2230,2230,2230,20
20240424,142800,240573750,2230,2225,2230,2225,23
20240424,142700,240522465,2230,2230,2230,2230,0
20240424,142600,240522465,2230,2230,2230,2230,0
20240424,142500,240522465,2230,2230,2230,2230,0
20240424,142400,240522465,2230,2230,2230,2230,799
20240424,142300,238740695,2230,2230,2230,2230,400
20240424,142200,237848695,2230,2230,2230,2230,0
20240424,142100,237848695,2230,2230,2230,2230,1400
20240424,142000,234726695,2230,2230,2230,2230,0
20240424,141900,234726695,2230,2230,2230,2230,0
20240424,141800,234726695,2230,2230,2230,2230,0
20240424,141700,234726695,2230,2230,2230,2230,43
20240424,141600,234630805,2230,2230,2230,2230,1
20240424,141500,234628575,2220,2220,2220,2220,0
20240424,141400,234628575,2220,2220,2220,2220,0
20240424,141300,234628575,2220,2220,2220,2220,1000
20240424,141200,232408575,2230,2230,2230,2230,0
20240424,141100,232408575,2230,2230,2230,2230,0
20240424,141000,232408575,2230,2230,2230,2230,0
20240424,140900,232408575,2230,2230,2230,2230,0
20240424,140800,232408575,2230,2230,2230,2230,0
20240424,140700,232408575,2230,2230,2230,2230,1
20240424,140600,232406345,2225,2225,2225,2225,200
20240424,140500,231961345,2230,2230,2230,2230,0
20240424,140400,231961345,2230,2230,2230,2230,0
20240424,140300,231961345,2230,2230,2230,2230,29
20240424,140200,231896675,2230,2230,2230,2230,500
20240424,140100,230781675,2230,2230,2230,2230,0
20240424,140000,230781675,2230,2230,2230,2230,0
20240424,135900,230781675,2230,2230,2230,2230,16
20240424,135800,230745995,2225,2225,2225,2225,200
20240424,135700,230300995,2230,2230,2230,2230,449
20240424,135600,229299725,2225,2225,2225,2220,1205
20240424,135500,226619600,2225,2225,2225,2225,0
20240424,135400,226619600,2225,2225,2225,2225,0
20240424,135300,226619600,2225,2225,2225,2225,841
20240424,135200,224748375,2230,2230,2230,2230,2
20240424,135100,224743915,2230,2230,2230,2230,1
20240424,135000,224741685,2225,2220,2225,2220,7579
20240424,134900,207916155,2220,2220,2220,2220,363
20240424,134800,207110295,2225,2225,2225,2225,0
20240424,134700,207110295,2225,2225,2225,2225,0
20240424,134600,207110295,2225,2225,2225,2225,0
20240424,134500,207110295,2225,2225,2225,2225,0
20240424,134400,207110295,2225,2225,2225,2225,0
20240424,134300,207110295,2225,2225,2225,2225,0
20240424,134200,207110295,2225,2225,2225,2225,0
20240424,134100,207110295,2225,2225,2225,2225,0
20240424,134000,207110295,2225,2225,2225,2225,1
20240424,133900,207108070,2215,2215,2215,2215,0
20240424,133800,207108070,2215,2215,2215,2215,0
20240424,133700,207108070,2215,2215,2215,2215,338
20240424,133600,206359400,2220,2220,2220,2220,0
20240424,133500,206359400,2220,2220,2220,2220,173
20240424,133400,205975340,2225,2225,2225,2225,0
20240424,133300,205975340,2225,2225,2225,2225,500
20240424,133200,204862840,2230,2230,2230,2230,0
20240424,133100,204862840,2230,2230,2230,2230,0
20240424,133000,204862840,2230,2230,2230,2230,0
20240424,132900,204862840,2230,2230,2230,2230,0
20240424,132800,204862840,2230,2230,2230,2230,0
20240424,132700,204862840,2230,2230,2230,2230,0
20240424,132600,204862840,2230,2230,2230,2230,0
20240424,132500,204862840,2230,2230,2230,2230,0
20240424,132400,204862840,2230,2230,2230,2230,0
20240424,132300,204862840,2230,2215,2230,2215,39
20240424,132200,204776440,2230,2230,2230,2230,51
20240424,132100,204662710,2220,2220,2220,2220,0
20240424,132000,204662710,2220,2220,2220,2220,0
20240424,131900,204662710,2220,2220,2220,2215,4391
20240424,131800,194918690,2220,2220,2220,2220,7
20240424,131700,194903150,2215,2215,2220,2215,3
20240424,131600,194896500,2215,2215,2215,2215,1
20240424,131500,194894285,2215,2215,2215,2215,0
20240424,131400,194894285,2215,2215,2215,2215,1
20240424,131300,194892070,2215,2215,2215,2215,20
20240424,131200,194847770,2220,2220,2220,2220,0
20240424,131100,194847770,2220,2220,2220,2220,0
20240424,131000,194847770,2220,2220,2220,2220,0
20240424,130900,194847770,2220,2220,2220,2220,6
20240424,130800,194834450,2220,2220,2220,2220,0
20240424,130700,194834450,2220,2220,2220,2220,0
20240424,130600,194834450,2220,2220,2220,2220,0
20240424,130500,194834450,2220,2220,2220,2220,34
20240424,130400,194758970,2220,2220,2220,2220,20
20240424,130300,194714570,2220,2220,2220,2220,0
20240424,130200,194714570,2220,2210,2220,2210,152
20240424,130100,194378640,2210,2210,2210,2210,40
20240424,130000,194290240,2210,2210,2210,2210,0
20240424,125900,194290240,2210,2210,2210,2210,0
20240424,125800,194290240,2210,2210,2210,2210,0
20240424,125700,194290240,2210,2210,2210,2210,100
20240424,125600,194069240,2220,2220,2220,2220,1
20240424,125500,194067020,2210,2215,2215,2210,1000
20240424,125400,191852420,2220,2220,2220,2220,600
20240424,125300,190520420,2220,2220,2220,2220,0
20240424,125200,190520420,2220,2220,2220,2220,0
20240424,125100,190520420,2220,2220,2220,2220,0
20240424,125000,190520420,2220,2220,2220,2220,0
20240424,124900,190520420,2220,2220,2220,2220,100
20240424,124800,190298420,2220,2220,2220,2220,0
20240424,124700,190298420,2220,2220,2220,2220,0
20240424,124600,190298420,2220,2220,2220,2220,20
20240424,124500,190254020,2220,2220,2220,2220,1
20240424,124400,190251800,2215,2220,2220,2215,1010
20240424,124300,188014600,2220,2220,2220,2220,0
20240424,124200,188014600,2220,2220,2220,2220,1
20240424,124100,188012380,2210,2210,2210,2210,0
20240424,124000,188012380,2210,2210,2210,2210,5
20240424,123900,188001330,2220,2220,2220,2220,1
20240424,123800,187999110,2220,2220,2220,2220,21
20240424,123700,187952490,2210,2210,2210,2210,0
20240424,123600,187952490,2210,2210,2210,2210,0
20240424,123500,187952490,2210,2210,2210,2210,1500
20240424,123400,184637490,2220,2215,2220,2215,2108
20240424,123300,179968265,2215,2220,2220,2215,506
20240424,123200,178847445,2220,2220,2220,2220,0
20240424,123100,178847445,2220,2220,2220,2220,0
20240424,123000,178847445,2220,2220,2220,2220,20
20240424,122900,178803045,2220,2220,2220,2220,0
20240424,122800,178803045,2220,2220,2220,2220,3
20240424,122700,178796385,2220,2220,2220,2220,100
20240424,122600,178574385,2225,2225,2225,2225,0
20240424,122500,178574385,2225,2225,2225,2225,1
20240424,122400,178572160,2215,2215,2215,2215,0
20240424,122300,178572160,2215,2215,2215,2215,0
20240424,122200,178572160,2215,2215,2215,2215,0
20240424,122100,178572160,2215,2215,2215,2215,0
20240424,122000,178572160,2215,2215,2215,2215,0
20240424,121900,178572160,2215,2215,2215,2215,0
20240424,121800,178572160,2215,2225,2225,2215,1265
20240424,121700,175757985,2225,2225,2225,2225,0
20240424,121600,175757985,2225,2225,2225,2225,0
20240424,121500,175757985,2225,2225,2225,2225,0
20240424,121400,175757985,2225,2225,2225,2225,0
20240424,121300,175757985,2225,2225,2225,2225,0
20240424,121200,175757985,2225,2225,2225,2225,0
20240424,121100,175757985,2225,2225,2225,2225,0
20240424,121000,175757985,2225,2225,2225,2225,0
20240424,120900,175757985,2225,2225,2225,2225,0
20240424,120800,175757985,2225,2225,2225,2225,0
20240424,120700,175757985,2225,2225,2225,2225,1
20240424,120600,175755760,2215,2215,2215,2215,0
20240424,120500,175755760,2215,2220,2220,2215,600
20240424,120400,174424840,2225,2225,2225,2225,0
20240424,120300,174424840,2225,2225,2225,2225,0
20240424,120200,174424840,2225,2225,2225,2225,180
20240424,120100,174024340,2230,2230,2230,2230,0
20240424,120000,174024340,2230,2230,2230,2230,0
20240424,115900,174024340,2230,2230,2230,2230,0
20240424,115800,174024340,2230,2220,2230,2220,3
20240424,115700,174017670,2220,2220,2220,2220,1
20240424,115600,174015450,2230,2230,2230,2230,0
20240424,115500,174015450,2230,2230,2230,2230,0
20240424,115400,174015450,2230,2230,2230,2230,0
20240424,115300,174015450,2230,2230,2230,2230,0
20240424,115200,174015450,2230,2230,2230,2230,0
20240424,115100,174015450,2230,2230,2230,2230,0
20240424,115000,174015450,2230,2230,2230,2230,1
20240424,114900,174013220,2230,2230,2230,2230,0
20240424,114800,174013220,2230,2230,2230,2230,1
20240424,114700,174010990,2230,2230,2230,2230,0
20240424,114600,174010990,2230,2230,2230,2230,0
20240424,114500,174010990,2230,2230,2230,2230,25
20240424,114400,173955240,2230,2220,2230,2220,2599
20240424,114300,168185450,2225,2225,2225,2225,130
20240424,114200,167896200,2220,2225,2225,2220,1405
20240424,114100,164776590,2230,2230,2230,2230,0
20240424,114000,164776590,2230,2230,2230,2230,0
20240424,113900,164776590,2230,2230,2230,2230,0
20240424,113800,164776590,2230,2230,2230,2230,0
20240424,113700,164776590,2230,2230,2230,2230,16
20240424,113600,164740910,2230,2230,2230,2230,0
20240424,113500,164740910,2230,2230,2230,2230,0
20240424,113400,164740910,2230,2230,2230,2230,0
20240424,113300,164740910,2230,2230,2230,2230,8
20240424,113200,164723070,2230,2220,2230,2220,1010
20240424,113100,162470870,2220,2220,2220,2220,0
20240424,113000,162470870,2220,2220,2220,2220,0
20240424,112900,162470870,2220,2220,2220,2220,103
20240424,112800,162242210,2220,2220,2220,2220,603
20240424,112700,160903550,2220,2215,2220,2215,154
20240424,112600,160561680,2220,2220,2220,2220,16
20240424,112500,160526160,2220,2220,2220,2220,1381
20240424,112400,157460340,2230,2230,2230,2230,0
20240424,112300,157460340,2230,2230,2230,2230,0
20240424,112200,157460340,2230,2230,2230,2230,0
20240424,112100,157460340,2230,2230,2230,2230,0
20240424,112000,157460340,2230,2225,2230,2225,601
20240424,111900,156123110,2225,2225,2225,2225,0
20240424,111800,156123110,2225,2225,2225,2225,0
20240424,111700,156123110,2225,2225,2225,2225,6
20240424,111600,156109760,2225,2225,2225,2225,0
20240424,111500,156109760,2225,2225,2225,2225,1000
20240424,111400,153884760,2225,2225,2225,2225,1
20240424,111300,153882535,2220,2220,2220,2220,0
20240424,111200,153882535,2220,2220,2220,2220,0
20240424,111100,153882535,2220,2220,2220,2220,30
20240424,111000,153815935,2225,2225,2225,2225,0
20240424,110900,153815935,2225,2225,2225,2225,0
20240424,110800,153815935,2225,2225,2225,2225,0
20240424,110700,153815935,2225,2225,2225,2225,0
20240424,110600,153815935,2225,2225,2225,2225,0
20240424,110500,153815935,2225,2225,2225,2225,0
20240424,110400,153815935,2225,2225,2225,2225,15
20240424,110300,153782560,2225,2225,2225,2225,0
20240424,110200,153782560,2225,2225,2225,2225,0
20240424,110100,153782560,2225,2225,2225,2225,0
20240424,110000,153782560,2225,2220,2225,2220,1120
20240424,105900,151296155,2215,2215,2215,2215,100
20240424,105800,151074655,2220,2220,2220,2220,1
20240424,105700,151072435,2220,2220,2220,2220,2
20240424,105600,151067995,2215,2215,2215,2215,0
20240424,105500,151067995,2215,2220,2220,2215,1511
20240424,105400,147721125,2215,2215,2215,2215,0
20240424,105300,147721125,2215,2215,2215,2215,310
20240424,105200,147034475,2220,2220,2220,2220,0
20240424,105100,147034475,2220,2220,2220,2220,0
20240424,105000,147034475,2220,2220,2220,2220,0
20240424,104900,147034475,2220,2220,2220,2220,0
20240424,104800,147034475,2220,2220,2220,2220,0
20240424,104700,147034475,2220,2225,2225,2220,974
20240424,104600,144872190,2220,2220,2220,2220,99
20240424,104500,144652410,2220,2220,2220,2220,700
20240424,104400,143098410,2230,2230,2230,2230,500
20240424,104300,141983410,2230,2230,2230,2230,0
20240424,104200,141983410,2230,2230,2230,2230,0
20240424,104100,141983410,2230,2230,2230,2230,0
20240424,104000,141983410,2230,2230,2230,2230,0
20240424,103900,141983410,2230,2230,2230,2230,0
20240424,103800,141983410,2230,2230,2230,2230,0
20240424,103700,141983410,2230,2230,2230,2230,1
20240424,103600,141981180,2225,2225,2225,2225,353
20240424,103500,141195755,2225,2225,2225,2225,0
20240424,103400,141195755,2225,2225,2225,2225,8
20240424,103300,141177955,2225,2225,2225,2225,20
20240424,103200,141133455,2225,2230,2230,2225,176
20240424,103100,140741505,2230,2230,2230,2230,0
20240424,103000,140741505,2230,2230,2230,2230,0
20240424,102900,140741505,2230,2230,2230,2230,0
20240424,102800,140741505,2230,2230,2230,2230,14
20240424,102700,140710285,2230,2230,2230,2230,0
20240424,102600,140710285,2230,2230,2230,2230,0
20240424,102500,140710285,2230,2230,2230,2230,0
20240424,102400,140710285,2230,2230,2230,2230,0
20240424,102300,140710285,2230,2230,2230,2230,0
20240424,102200,140710285,2230,2230,2230,2230,0
20240424,102100,140710285,2230,2230,2230,2230,11
20240424,102000,140685755,2230,2230,2230,2230,103
20240424,101900,140456065,2225,2220,2225,2220,1504
20240424,101800,137109670,2225,2215,2225,2210,106
20240424,101700,136874935,2225,2225,2225,2215,805
20240424,101600,135091810,2220,2220,2220,2220,4
20240424,101500,135082930,2225,2225,2225,2225,0
20240424,101400,135082930,2225,2225,2225,2225,0
20240424,101300,135082930,2225,2225,2225,2225,1
20240424,101200,135080705,2220,2220,2220,2220,0
20240424,101100,135080705,2220,2220,2220,2220,0
20240424,101000,135080705,2220,2220,2220,2220,1454
20240424,100900,131852825,2220,2220,2220,2220,10
20240424,100800,131830625,2225,2225,2225,2225,0
20240424,100700,131830625,2225,2225,2225,2225,0
20240424,100600,131830625,2225,2225,2225,2225,0
20240424,100500,131830625,2225,2225,2225,2225,108
20240424,100400,131590325,2225,2225,2225,2225,0
20240424,100300,131590325,2225,2225,2225,2225,0
20240424,100200,131590325,2225,2225,2225,2225,294
20240424,100100,130936175,2220,2220,2220,2220,46
20240424,100000,130834055,2225,2215,2225,2215,743
20240424,095900,129188260,2225,2225,2225,2225,0
20240424,095800,129188260,2225,2225,2225,2225,0
20240424,095700,129188260,2225,2225,2225,2225,0
20240424,095600,129188260,2225,2225,2225,2225,15
20240424,095500,129154885,2220,2220,2220,2220,1900
20240424,095400,124936885,2225,2220,2225,2220,122
20240424,095300,124666020,2225,2225,2225,2225,216
20240424,095200,124185420,2230,2230,2230,2230,1
20240424,095100,124183190,2225,2230,2230,2225,454
20240424,095000,123170790,2230,2225,2230,2220,807
20240424,094900,121375250,2225,2225,2225,2225,0
20240424,094800,121375250,2225,2225,2225,2225,268
20240424,094700,120778950,2235,2235,2235,2235,0
20240424,094600,120778950,2235,2235,2235,2235,199
20240424,094500,120334185,2225,2240,2240,2225,2
20240424,094400,120329720,2240,2230,2240,2230,1982
20240424,094300,115904895,2230,2230,2230,2230,1023
20240424,094200,113623605,2230,2225,2230,2225,1739
20240424,094100,109749260,2225,2225,2225,2225,3259
20240424,094000,102497985,2220,2220,2220,2220,138
20240424,093900,102191625,2220,2225,2225,2220,642
20240424,093800,100766295,2220,2220,2220,2220,0
20240424,093700,100766295,2220,2220,2220,2220,0
20240424,093600,100766295,2220,2225,2225,2220,551
20240424,093500,99541775,2230,2225,2230,2225,133
20240424,093400,99245340,2225,2225,2230,2225,3
20240424,093300,99238660,2225,2225,2225,2225,807
20240424,093200,97443085,2225,2225,2225,2225,0
20240424,093100,97443085,2225,2225,2225,2225,1
20240424,093000,97440860,2225,2225,2225,2225,0
20240424,092900,97440860,2225,2230,2230,2225,194
20240424,092800,97009150,2230,2225,2230,2225,231
20240424,092700,96495170,2225,2210,2225,2210,88
20240424,092600,96300675,2215,2215,2215,2215,0
20240424,092500,96300675,2215,2215,2215,2215,500
20240424,092400,95193175,2215,2215,2215,2215,25
20240424,092300,95137800,2220,2220,2220,2220,0
20240424,092200,95137800,2220,2215,2220,2215,519
20240424,092100,93988125,2225,2225,2225,2225,0
20240424,092000,93988125,2225,2225,2225,2225,0
20240424,091900,93988125,2225,2225,2225,2225,11
20240424,091800,93963650,2230,2230,2230,2230,0
20240424,091700,93963650,2230,2230,2230,2230,0
20240424,091600,93963650,2230,2230,2230,2230,44
20240424,091500,93865530,2230,2230,2230,2205,301
20240424,091400,93200440,2235,2215,2235,2215,1004
20240424,091300,90962415,2215,2215,2215,2215,0
20240424,091200,90962415,2215,2220,2220,2215,502
20240424,091100,89850475,2215,2215,2220,2215,1505
20240424,091000,86511745,2215,2210,2220,2200,24890
20240424,090900,31654050,2210,2210,2215,2205,2320
20240424,090800,26524635,2215,2215,2215,2205,73
20240424,090700,26363445,2220,2215,2220,2215,385
20240424,090600,25510495,2220,2215,2220,2210,1123
20240424,090500,23027980,2205,2205,2210,2200,3800
20240424,090400,14657465,2205,2205,2205,2205,3927
20240424,090300,5998430,2205,2205,2205,2205,14
20240424,090200,5967560,2200,2205,2205,2200,95
20240424,090100,5758490,2205,2205,2205,2205,14
20240424,090000,5727620,2205,2205,2210,2205,2540