KissMeData/023350/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,190700,35774040,5450,5450,5450,5450,39
20240424,190600,35774040,5450,5450,5450,5450,0
20240424,190500,35774040,5450,5450,5450,5450,0
20240424,190400,35774040,5450,5450,5450,5450,0
20240424,190300,35774040,5450,5450,5450,5450,0
20240424,190200,35774040,5450,5450,5450,5450,0
20240424,190100,35774040,5450,5450,5450,5450,0
20240424,190000,35774040,5450,5450,5450,5450,0
20240424,185900,35774040,5450,5450,5450,5450,0
20240424,185800,35774040,5450,5450,5450,5450,0
20240424,185700,35774040,5450,5450,5450,5450,0
20240424,185600,35774040,5450,5450,5450,5450,0
20240424,185500,35774040,5450,5450,5450,5450,0
20240424,185400,35774040,5450,5450,5450,5450,0
20240424,185300,35774040,5450,5450,5450,5450,0
20240424,185200,35774040,5450,5450,5450,5450,0
20240424,185100,35774040,5450,5450,5450,5450,0
20240424,185000,35774040,5450,5450,5450,5450,0
20240424,184900,35774040,5450,5450,5450,5450,0
20240424,184800,35774040,5450,5450,5450,5450,0
20240424,184700,35774040,5450,5450,5450,5450,0
20240424,184600,35774040,5450,5450,5450,5450,0
20240424,184500,35774040,5450,5450,5450,5450,0
20240424,184400,35774040,5450,5450,5450,5450,0
20240424,184300,35774040,5450,5450,5450,5450,0
20240424,184200,35774040,5450,5450,5450,5450,0
20240424,184100,35774040,5450,5450,5450,5450,0
20240424,184000,35774040,5450,5450,5450,5450,0
20240424,183900,35774040,5450,5450,5450,5450,0
20240424,183800,35774040,5450,5450,5450,5450,0
20240424,183700,35774040,5450,5450,5450,5450,39
20240424,183600,35774040,5450,5450,5450,5450,0
20240424,183500,35774040,5450,5450,5450,5450,0
20240424,183400,35774040,5450,5450,5450,5450,0
20240424,183300,35774040,5450,5450,5450,5450,0
20240424,183200,35774040,5450,5450,5450,5450,0
20240424,183100,35774040,5450,5450,5450,5450,0
20240424,183000,35774040,5450,5450,5450,5450,0
20240424,182900,35774040,5450,5450,5450,5450,0
20240424,182800,35774040,5450,5450,5450,5450,0
20240424,182700,35774040,5450,5450,5450,5450,0
20240424,182600,35774040,5450,5450,5450,5450,0
20240424,182500,35774040,5450,5450,5450,5450,0
20240424,182400,35774040,5450,5450,5450,5450,0
20240424,182300,35774040,5450,5450,5450,5450,0
20240424,182200,35774040,5450,5450,5450,5450,0
20240424,182100,35774040,5450,5450,5450,5450,0
20240424,182000,35774040,5450,5450,5450,5450,0
20240424,181900,35774040,5450,5450,5450,5450,0
20240424,181800,35774040,5450,5450,5450,5450,0
20240424,181700,35774040,5450,5450,5450,5450,0
20240424,181600,35774040,5450,5450,5450,5450,0
20240424,181500,35774040,5450,5450,5450,5450,0
20240424,181400,35774040,5450,5450,5450,5450,0
20240424,181300,35774040,5450,5450,5450,5450,0
20240424,181200,35774040,5450,5450,5450,5450,0
20240424,181100,35774040,5450,5450,5450,5450,0
20240424,181000,35774040,5450,5450,5450,5450,0
20240424,180900,35774040,5450,5450,5450,5450,0
20240424,180800,35774040,5450,5450,5450,5450,0
20240424,180700,35774040,5450,5450,5450,5450,39
20240424,180600,35774040,5450,5450,5450,5450,0
20240424,180500,35774040,5450,5450,5450,5450,0
20240424,180400,35774040,5450,5450,5450,5450,0
20240424,180300,35774040,5450,5450,5450,5450,0
20240424,180200,35774040,5450,5450,5450,5450,0
20240424,180100,35774040,5450,5450,5450,5450,0
20240424,180000,35774040,5450,5450,5450,5450,0
20240424,175900,35774040,5450,5450,5450,5450,0
20240424,175800,35774040,5450,5450,5450,5450,0
20240424,175700,35774040,5450,5450,5450,5450,0
20240424,175600,35774040,5450,5450,5450,5450,0
20240424,175500,35774040,5450,5450,5450,5450,0
20240424,175400,35774040,5450,5450,5450,5450,0
20240424,175300,35774040,5450,5450,5450,5450,0
20240424,175200,35774040,5450,5450,5450,5450,0
20240424,175100,35774040,5450,5450,5450,5450,0
20240424,175000,35774040,5450,5450,5450,5450,0
20240424,174900,35774040,5450,5450,5450,5450,0
20240424,174800,35774040,5450,5450,5450,5450,0
20240424,174700,35774040,5450,5450,5450,5450,0
20240424,174600,35774040,5450,5450,5450,5450,0
20240424,174500,35774040,5450,5450,5450,5450,0
20240424,174400,35774040,5450,5450,5450,5450,0
20240424,174300,35774040,5450,5450,5450,5450,0
20240424,174200,35774040,5450,5450,5450,5450,0
20240424,174100,35774040,5450,5450,5450,5450,0
20240424,174000,35774040,5450,5450,5450,5450,0
20240424,173900,35774040,5450,5450,5450,5450,0
20240424,173800,35774040,5450,5450,5450,5450,0
20240424,173700,35774040,5450,5450,5450,5450,39
20240424,173600,35774040,5450,5450,5450,5450,0
20240424,173500,35774040,5450,5450,5450,5450,0
20240424,173400,35774040,5450,5450,5450,5450,0
20240424,173300,35774040,5450,5450,5450,5450,0
20240424,173200,35774040,5450,5450,5450,5450,0
20240424,173100,35774040,5450,5450,5450,5450,0
20240424,173000,35774040,5450,5450,5450,5450,0
20240424,172900,35774040,5450,5450,5450,5450,0
20240424,172800,35774040,5450,5450,5450,5450,0
20240424,172700,35774040,5450,5450,5450,5450,0
20240424,172600,35774040,5450,5450,5450,5450,0
20240424,172500,35774040,5450,5450,5450,5450,0
20240424,172400,35774040,5450,5450,5450,5450,0
20240424,172300,35774040,5450,5450,5450,5450,0
20240424,172200,35774040,5450,5450,5450,5450,0
20240424,172100,35774040,5450,5450,5450,5450,0
20240424,172000,35774040,5450,5450,5450,5450,0
20240424,171900,35774040,5450,5450,5450,5450,0
20240424,171800,35774040,5450,5450,5450,5450,0
20240424,171700,35774040,5450,5450,5450,5450,0
20240424,171600,35774040,5450,5450,5450,5450,0
20240424,171500,35774040,5450,5450,5450,5450,0
20240424,171400,35774040,5450,5450,5450,5450,0
20240424,171300,35774040,5450,5450,5450,5450,0
20240424,171200,35774040,5450,5450,5450,5450,0
20240424,171100,35774040,5450,5450,5450,5450,0
20240424,171000,35774040,5450,5450,5450,5450,0
20240424,170900,35774040,5450,5450,5450,5450,0
20240424,170800,35774040,5450,5450,5450,5450,0
20240424,170700,35774040,5450,5450,5450,5450,39
20240424,170600,35774040,5450,5450,5450,5450,0
20240424,170500,35774040,5450,5450,5450,5450,0
20240424,170400,35774040,5450,5450,5450,5450,0
20240424,170300,35774040,5450,5450,5450,5450,0
20240424,170200,35774040,5450,5450,5450,5450,0
20240424,170100,35774040,5450,5450,5450,5450,0
20240424,170000,35774040,5450,5450,5450,5450,0
20240424,165900,35774040,5450,5450,5450,5450,0
20240424,165800,35774040,5450,5450,5450,5450,0
20240424,165700,35774040,5450,5450,5450,5450,0
20240424,165600,35774040,5450,5450,5450,5450,0
20240424,165500,35774040,5450,5450,5450,5450,0
20240424,165400,35774040,5450,5450,5450,5450,0
20240424,165300,35774040,5450,5450,5450,5450,0
20240424,165200,35774040,5450,5450,5450,5450,0
20240424,165100,35774040,5450,5450,5450,5450,0
20240424,165000,35774040,5450,5450,5450,5450,0
20240424,164900,35774040,5450,5450,5450,5450,0
20240424,164800,35774040,5450,5450,5450,5450,0
20240424,164700,35774040,5450,5450,5450,5450,0
20240424,164600,35774040,5450,5450,5450,5450,0
20240424,164500,35774040,5450,5450,5450,5450,0
20240424,164400,35774040,5450,5450,5450,5450,0
20240424,164300,35774040,5450,5450,5450,5450,0
20240424,164200,35774040,5450,5450,5450,5450,0
20240424,164100,35774040,5450,5450,5450,5450,0
20240424,164000,35774040,5450,5450,5450,5450,0
20240424,163900,35774040,5450,5450,5450,5450,0
20240424,163800,35774040,5450,5450,5450,5450,0
20240424,163700,35774040,5450,5450,5450,5450,39
20240424,163600,35774040,5450,5450,5450,5450,0
20240424,163500,35774040,5450,5450,5450,5450,0
20240424,163400,35774040,5450,5450,5450,5450,0
20240424,163300,35774040,5450,5450,5450,5450,0
20240424,163200,35774040,5450,5450,5450,5450,0
20240424,163100,35774040,5450,5450,5450,5450,0
20240424,163000,35774040,5450,5450,5450,5450,0
20240424,162900,35774040,5450,5450,5450,5450,0
20240424,162800,35774040,5450,5450,5450,5450,0
20240424,162700,35774040,5450,5450,5450,5450,0
20240424,162600,35774040,5450,5450,5450,5450,0
20240424,162500,35774040,5450,5450,5450,5450,0
20240424,162400,35774040,5450,5450,5450,5450,0
20240424,162300,35774040,5450,5450,5450,5450,0
20240424,162200,35774040,5450,5450,5450,5450,0
20240424,162100,35774040,5450,5450,5450,5450,0
20240424,162000,35774040,5450,5450,5450,5450,0
20240424,161900,35774040,5450,5450,5450,5450,0
20240424,161800,35774040,5450,5450,5450,5450,0
20240424,161700,35774040,5450,5450,5450,5450,0
20240424,161600,35774040,5450,5450,5450,5450,0
20240424,161500,35774040,5450,5450,5450,5450,0
20240424,161400,35774040,5450,5450,5450,5450,0
20240424,161300,35774040,5450,5450,5450,5450,0
20240424,161200,35774040,5450,5450,5450,5450,0
20240424,161100,35774040,5450,5450,5450,5450,0
20240424,161000,35774040,5450,5450,5450,5450,0
20240424,160900,35774040,5450,5450,5450,5450,0
20240424,160800,35774040,5450,5450,5450,5450,0
20240424,160700,35774040,5450,5450,5450,5450,39
20240424,160600,35774040,5450,5450,5450,5450,0
20240424,160500,35774040,5450,5450,5450,5450,0
20240424,160400,35774040,5450,5450,5450,5450,0
20240424,160300,35774040,5450,5450,5450,5450,0
20240424,160200,35774040,5450,5450,5450,5450,0
20240424,160100,35774040,5450,5450,5450,5450,0
20240424,160000,35774040,5450,5450,5450,5450,0
20240424,155900,35774040,5450,5450,5450,5450,0
20240424,155800,35774040,5450,5450,5450,5450,0
20240424,155700,35774040,5450,5450,5450,5450,0
20240424,155600,35774040,5450,5450,5450,5450,0
20240424,155500,35774040,5450,5450,5450,5450,0
20240424,155400,35774040,5450,5450,5450,5450,0
20240424,155300,35774040,5450,5450,5450,5450,0
20240424,155200,35774040,5450,5450,5450,5450,0
20240424,155100,35774040,5450,5450,5450,5450,0
20240424,155000,35774040,5450,5450,5450,5450,0
20240424,154900,35774040,5450,5450,5450,5450,0
20240424,154800,35774040,5450,5450,5450,5450,0
20240424,154700,35774040,5450,5450,5450,5450,0
20240424,154600,35774040,5450,5450,5450,5450,0
20240424,154500,35774040,5450,5450,5450,5450,0
20240424,154400,35774040,5450,5450,5450,5450,0
20240424,154300,35774040,5450,5450,5450,5450,0
20240424,154200,35774040,5450,5450,5450,5450,0
20240424,154100,35774040,5450,5450,5450,5450,0
20240424,154000,35774040,5450,5450,5450,5450,0
20240424,153900,35774040,5450,5450,5450,5450,0
20240424,153800,35774040,5450,5450,5450,5450,0
20240424,153700,35774040,5450,5450,5450,5450,39
20240424,153600,35774040,5450,5450,5450,5450,0
20240424,153500,35774040,5450,5450,5450,5450,0
20240424,153400,35774040,5450,5450,5450,5450,0
20240424,153300,35774040,5450,5450,5450,5450,0
20240424,153200,35774040,5450,5450,5450,5450,0
20240424,153100,35774040,5450,5450,5450,5450,0
20240424,153000,35774040,5450,5450,5450,5450,39
20240424,152900,35561490,5450,5450,5450,5450,0
20240424,152800,35561490,5450,5450,5450,5450,0
20240424,152700,35561490,5450,5450,5450,5450,0
20240424,152600,35561490,5450,5450,5450,5450,0
20240424,152500,35561490,5450,5450,5450,5450,0
20240424,152400,35561490,5450,5450,5450,5450,0
20240424,152300,35561490,5450,5450,5450,5450,0
20240424,152200,35561490,5450,5450,5450,5450,0
20240424,152100,35561490,5450,5450,5450,5450,0
20240424,152000,35561490,5450,5450,5450,5450,0
20240424,151900,35561490,5450,5450,5450,5450,24
20240424,151800,35430690,5450,5450,5450,5450,0
20240424,151700,35430690,5450,5450,5450,5450,29
20240424,151600,35272640,5430,5430,5430,5430,34
20240424,151500,35088020,5430,5430,5430,5430,0
20240424,151400,35088020,5430,5450,5450,5430,104
20240424,151300,34522260,5460,5460,5460,5460,4
20240424,151200,34500420,5460,5460,5460,5460,0
20240424,151100,34500420,5460,5460,5460,5460,0
20240424,151000,34500420,5460,5460,5460,5460,0
20240424,150900,34500420,5460,5460,5460,5460,73
20240424,150800,34101840,5460,5460,5460,5460,1
20240424,150700,34096380,5470,5470,5470,5470,0
20240424,150600,34096380,5470,5470,5470,5470,1
20240424,150500,34090910,5470,5470,5470,5470,0
20240424,150400,34090910,5470,5470,5470,5470,0
20240424,150300,34090910,5470,5470,5470,5470,0
20240424,150200,34090910,5470,5470,5470,5470,1
20240424,150100,34085440,5440,5440,5440,5440,0
20240424,150000,34085440,5440,5440,5440,5440,100
20240424,145900,33541440,5440,5440,5440,5440,0
20240424,145800,33541440,5440,5440,5440,5440,0
20240424,145700,33541440,5440,5440,5440,5440,0
20240424,145600,33541440,5440,5460,5460,5440,268
20240424,145500,32078680,5460,5460,5460,5460,0
20240424,145400,32078680,5460,5460,5460,5460,0
20240424,145300,32078680,5460,5460,5460,5460,0
20240424,145200,32078680,5460,5460,5460,5460,0
20240424,145100,32078680,5460,5460,5460,5460,12
20240424,145000,32013160,5460,5460,5460,5460,0
20240424,144900,32013160,5460,5460,5460,5460,0
20240424,144800,32013160,5460,5460,5460,5460,0
20240424,144700,32013160,5460,5460,5460,5460,0
20240424,144600,32013160,5460,5460,5460,5460,0
20240424,144500,32013160,5460,5460,5460,5460,0
20240424,144400,32013160,5460,5460,5460,5460,0
20240424,144300,32013160,5460,5460,5460,5460,0
20240424,144200,32013160,5460,5460,5460,5460,0
20240424,144100,32013160,5460,5460,5460,5460,0
20240424,144000,32013160,5460,5460,5460,5460,0
20240424,143900,32013160,5460,5460,5460,5460,0
20240424,143800,32013160,5460,5460,5460,5460,0
20240424,143700,32013160,5460,5460,5460,5460,0
20240424,143600,32013160,5460,5460,5460,5460,0
20240424,143500,32013160,5460,5460,5460,5460,0
20240424,143400,32013160,5460,5460,5460,5460,13
20240424,143300,31942180,5460,5460,5460,5460,0
20240424,143200,31942180,5460,5460,5460,5460,0
20240424,143100,31942180,5460,5460,5460,5460,0
20240424,143000,31942180,5460,5460,5460,5460,0
20240424,142900,31942180,5460,5460,5460,5460,0
20240424,142800,31942180,5460,5460,5460,5460,0
20240424,142700,31942180,5460,5460,5460,5460,0
20240424,142600,31942180,5460,5460,5460,5460,0
20240424,142500,31942180,5460,5460,5460,5460,0
20240424,142400,31942180,5460,5460,5460,5460,0
20240424,142300,31942180,5460,5460,5460,5460,0
20240424,142200,31942180,5460,5460,5460,5460,0
20240424,142100,31942180,5460,5460,5460,5460,0
20240424,142000,31942180,5460,5460,5460,5460,0
20240424,141900,31942180,5460,5460,5460,5460,0
20240424,141800,31942180,5460,5460,5460,5460,0
20240424,141700,31942180,5460,5460,5460,5460,13
20240424,141600,31871200,5460,5460,5460,5460,0
20240424,141500,31871200,5460,5460,5460,5460,0
20240424,141400,31871200,5460,5460,5460,5460,0
20240424,141300,31871200,5460,5460,5460,5460,0
20240424,141200,31871200,5460,5460,5460,5460,0
20240424,141100,31871200,5460,5460,5460,5460,0
20240424,141000,31871200,5460,5460,5460,5460,0
20240424,140900,31871200,5460,5460,5460,5460,0
20240424,140800,31871200,5460,5460,5460,5460,0
20240424,140700,31871200,5460,5460,5460,5460,17
20240424,140600,31778380,5460,5460,5460,5460,0
20240424,140500,31778380,5460,5460,5460,5460,0
20240424,140400,31778380,5460,5460,5460,5460,0
20240424,140300,31778380,5460,5460,5460,5460,0
20240424,140200,31778380,5460,5460,5460,5460,0
20240424,140100,31778380,5460,5460,5460,5460,0
20240424,140000,31778380,5460,5450,5460,5450,15
20240424,135900,31696490,5450,5450,5450,5450,0
20240424,135800,31696490,5450,5450,5450,5450,0
20240424,135700,31696490,5450,5450,5450,5450,0
20240424,135600,31696490,5450,5450,5450,5450,0
20240424,135500,31696490,5450,5440,5450,5440,193
20240424,135400,30644650,5450,5450,5450,5450,0
20240424,135300,30644650,5450,5450,5450,5450,0
20240424,135200,30644650,5450,5450,5450,5450,0
20240424,135100,30644650,5450,5450,5450,5450,0
20240424,135000,30644650,5450,5450,5450,5450,0
20240424,134900,30644650,5450,5450,5450,5450,0
20240424,134800,30644650,5450,5450,5450,5450,0
20240424,134700,30644650,5450,5450,5450,5450,0
20240424,134600,30644650,5450,5450,5450,5450,0
20240424,134500,30644650,5450,5450,5450,5450,2
20240424,134400,30633750,5450,5450,5450,5450,0
20240424,134300,30633750,5450,5450,5450,5450,13
20240424,134200,30562900,5430,5430,5430,5430,0
20240424,134100,30562900,5430,5430,5430,5430,0
20240424,134000,30562900,5430,5430,5430,5430,0
20240424,133900,30562900,5430,5430,5430,5430,0
20240424,133800,30562900,5430,5430,5430,5430,0
20240424,133700,30562900,5430,5430,5430,5430,0
20240424,133600,30562900,5430,5430,5430,5430,0
20240424,133500,30562900,5430,5430,5430,5430,1441
20240424,133400,22738270,5430,5430,5430,5430,3
20240424,133300,22721980,5430,5430,5430,5430,4
20240424,133200,22700260,5430,5430,5430,5430,8
20240424,133100,22656820,5430,5430,5430,5430,0
20240424,133000,22656820,5430,5430,5430,5430,0
20240424,132900,22656820,5430,5430,5430,5430,0
20240424,132800,22656820,5430,5430,5430,5430,0
20240424,132700,22656820,5430,5430,5430,5430,0
20240424,132600,22656820,5430,5430,5430,5430,13
20240424,132500,22586230,5420,5420,5420,5420,0
20240424,132400,22586230,5420,5420,5420,5420,0
20240424,132300,22586230,5420,5420,5420,5420,0
20240424,132200,22586230,5420,5420,5420,5420,0
20240424,132100,22586230,5420,5420,5420,5420,0
20240424,132000,22586230,5420,5420,5420,5420,0
20240424,131900,22586230,5420,5420,5420,5420,0
20240424,131800,22586230,5420,5420,5420,5420,0
20240424,131700,22586230,5420,5420,5420,5420,0
20240424,131600,22586230,5420,5420,5420,5420,0
20240424,131500,22586230,5420,5420,5420,5420,0
20240424,131400,22586230,5420,5420,5420,5420,0
20240424,131300,22586230,5420,5420,5420,5420,200
20240424,131200,21502230,5430,5430,5430,5430,0
20240424,131100,21502230,5430,5430,5430,5430,13
20240424,131000,21431640,5440,5440,5440,5440,0
20240424,130900,21431640,5440,5440,5440,5440,13
20240424,130800,21360920,5430,5430,5430,5430,0
20240424,130700,21360920,5430,5430,5430,5430,0
20240424,130600,21360920,5430,5430,5430,5430,0
20240424,130500,21360920,5430,5430,5430,5430,0
20240424,130400,21360920,5430,5430,5430,5430,0
20240424,130300,21360920,5430,5430,5430,5430,112
20240424,130200,20752760,5440,5440,5440,5440,0
20240424,130100,20752760,5440,5440,5440,5440,0
20240424,130000,20752760,5440,5440,5440,5440,0
20240424,125900,20752760,5440,5440,5440,5440,3
20240424,125800,20736440,5430,5430,5430,5430,1
20240424,125700,20731010,5440,5440,5440,5440,0
20240424,125600,20731010,5440,5440,5440,5440,0
20240424,125500,20731010,5440,5440,5440,5440,0
20240424,125400,20731010,5440,5440,5440,5440,0
20240424,125300,20731010,5440,5440,5440,5440,0
20240424,125200,20731010,5440,5440,5440,5440,13
20240424,125100,20660290,5430,5430,5430,5430,0
20240424,125000,20660290,5430,5430,5430,5430,0
20240424,124900,20660290,5430,5430,5430,5430,0
20240424,124800,20660290,5430,5430,5430,5430,0
20240424,124700,20660290,5430,5430,5430,5430,0
20240424,124600,20660290,5430,5430,5430,5430,1
20240424,124500,20654860,5430,5430,5430,5430,0
20240424,124400,20654860,5430,5430,5430,5430,0
20240424,124300,20654860,5430,5430,5430,5430,0
20240424,124200,20654860,5430,5430,5430,5430,0
20240424,124100,20654860,5430,5430,5430,5430,0
20240424,124000,20654860,5430,5430,5430,5430,0
20240424,123900,20654860,5430,5430,5430,5430,0
20240424,123800,20654860,5430,5430,5430,5430,0
20240424,123700,20654860,5430,5430,5430,5430,0
20240424,123600,20654860,5430,5430,5430,5430,6
20240424,123500,20622280,5430,5430,5430,5430,13
20240424,123400,20551690,5420,5420,5420,5420,0
20240424,123300,20551690,5420,5420,5420,5420,0
20240424,123200,20551690,5420,5420,5420,5420,1
20240424,123100,20546270,5430,5430,5430,5430,3
20240424,123000,20529980,5430,5430,5430,5430,0
20240424,122900,20529980,5430,5430,5430,5430,17
20240424,122800,20437670,5430,5430,5430,5430,0
20240424,122700,20437670,5430,5430,5430,5430,0
20240424,122600,20437670,5430,5430,5430,5430,0
20240424,122500,20437670,5430,5430,5430,5430,18
20240424,122400,20339930,5440,5440,5440,5440,0
20240424,122300,20339930,5440,5440,5440,5440,0
20240424,122200,20339930,5440,5440,5440,5440,0
20240424,122100,20339930,5440,5440,5440,5440,0
20240424,122000,20339930,5440,5440,5440,5440,20
20240424,121900,20231130,5440,5440,5440,5440,0
20240424,121800,20231130,5440,5440,5440,5440,13
20240424,121700,20160410,5430,5430,5430,5430,0
20240424,121600,20160410,5430,5430,5430,5430,0
20240424,121500,20160410,5430,5430,5430,5430,0
20240424,121400,20160410,5430,5430,5430,5430,0
20240424,121300,20160410,5430,5430,5430,5430,1
20240424,121200,20154980,5430,5430,5430,5430,0
20240424,121100,20154980,5430,5430,5430,5430,0
20240424,121000,20154980,5430,5430,5430,5430,0
20240424,120900,20154980,5430,5430,5430,5430,0
20240424,120800,20154980,5430,5430,5430,5430,0
20240424,120700,20154980,5430,5430,5430,5430,0
20240424,120600,20154980,5430,5430,5430,5430,0
20240424,120500,20154980,5430,5430,5430,5430,0
20240424,120400,20154980,5430,5430,5430,5430,25
20240424,120300,20019230,5430,5430,5430,5430,0
20240424,120200,20019230,5430,5430,5430,5430,0
20240424,120100,20019230,5430,5430,5430,5430,13
20240424,120000,19948640,5420,5420,5420,5420,0
20240424,115900,19948640,5420,5420,5420,5420,0
20240424,115800,19948640,5420,5420,5420,5420,0
20240424,115700,19948640,5420,5420,5420,5420,0
20240424,115600,19948640,5420,5420,5420,5420,0
20240424,115500,19948640,5420,5420,5420,5420,1
20240424,115400,19943220,5430,5430,5430,5430,0
20240424,115300,19943220,5430,5430,5430,5430,0
20240424,115200,19943220,5430,5430,5430,5430,0
20240424,115100,19943220,5430,5430,5430,5430,0
20240424,115000,19943220,5430,5430,5430,5430,0
20240424,114900,19943220,5430,5430,5430,5430,0
20240424,114800,19943220,5430,5430,5430,5430,0
20240424,114700,19943220,5430,5430,5430,5430,0
20240424,114600,19943220,5430,5430,5430,5430,0
20240424,114500,19943220,5430,5430,5430,5430,0
20240424,114400,19943220,5430,5430,5430,5430,13
20240424,114300,19872630,5430,5430,5430,5430,0
20240424,114200,19872630,5430,5430,5430,5430,0
20240424,114100,19872630,5430,5430,5430,5430,0
20240424,114000,19872630,5430,5430,5430,5430,0
20240424,113900,19872630,5430,5430,5430,5430,0
20240424,113800,19872630,5430,5430,5430,5430,0
20240424,113700,19872630,5430,5430,5430,5430,0
20240424,113600,19872630,5430,5420,5430,5420,200
20240424,113500,18787630,5430,5430,5430,5430,0
20240424,113400,18787630,5430,5430,5430,5430,0
20240424,113300,18787630,5430,5430,5430,5430,0
20240424,113200,18787630,5430,5430,5430,5430,0
20240424,113100,18787630,5430,5430,5430,5430,0
20240424,113000,18787630,5430,5430,5430,5430,0
20240424,112900,18787630,5430,5430,5430,5430,0
20240424,112800,18787630,5430,5430,5430,5430,0
20240424,112700,18787630,5430,5430,5430,5430,13
20240424,112600,18717040,5430,5430,5430,5430,0
20240424,112500,18717040,5430,5430,5430,5430,0
20240424,112400,18717040,5430,5430,5430,5430,0
20240424,112300,18717040,5430,5430,5430,5430,0
20240424,112200,18717040,5430,5430,5430,5430,184
20240424,112100,17717920,5450,5450,5450,5450,0
20240424,112000,17717920,5450,5450,5450,5450,0
20240424,111900,17717920,5450,5450,5450,5450,0
20240424,111800,17717920,5450,5450,5450,5450,0
20240424,111700,17717920,5450,5450,5450,5450,0
20240424,111600,17717920,5450,5450,5450,5450,1
20240424,111500,17712470,5450,5450,5450,5450,0
20240424,111400,17712470,5450,5450,5450,5450,0
20240424,111300,17712470,5450,5450,5450,5450,0
20240424,111200,17712470,5450,5450,5450,5450,0
20240424,111100,17712470,5450,5450,5450,5450,0
20240424,111000,17712470,5450,5450,5450,5450,13
20240424,110900,17641620,5440,5440,5440,5440,0
20240424,110800,17641620,5440,5440,5440,5440,0
20240424,110700,17641620,5440,5440,5440,5440,0
20240424,110600,17641620,5440,5440,5440,5440,0
20240424,110500,17641620,5440,5440,5440,5440,0
20240424,110400,17641620,5440,5440,5440,5440,0
20240424,110300,17641620,5440,5440,5440,5440,0
20240424,110200,17641620,5440,5440,5440,5440,0
20240424,110100,17641620,5440,5440,5440,5440,0
20240424,110000,17641620,5440,5440,5440,5440,0
20240424,105900,17641620,5440,5440,5440,5440,0
20240424,105800,17641620,5440,5440,5440,5440,0
20240424,105700,17641620,5440,5440,5440,5440,0
20240424,105600,17641620,5440,5440,5440,5440,0
20240424,105500,17641620,5440,5440,5440,5440,0
20240424,105400,17641620,5440,5440,5440,5440,0
20240424,105300,17641620,5440,5440,5440,5440,13
20240424,105200,17570900,5440,5440,5440,5440,0
20240424,105100,17570900,5440,5440,5440,5440,0
20240424,105000,17570900,5440,5440,5440,5440,0
20240424,104900,17570900,5440,5440,5440,5440,0
20240424,104800,17570900,5440,5440,5440,5440,0
20240424,104700,17570900,5440,5440,5440,5440,0
20240424,104600,17570900,5440,5440,5440,5440,0
20240424,104500,17570900,5440,5440,5440,5440,0
20240424,104400,17570900,5440,5440,5440,5440,0
20240424,104300,17570900,5440,5440,5440,5440,0
20240424,104200,17570900,5440,5440,5440,5440,0
20240424,104100,17570900,5440,5440,5440,5440,0
20240424,104000,17570900,5440,5440,5440,5440,0
20240424,103900,17570900,5440,5440,5440,5440,0
20240424,103800,17570900,5440,5440,5440,5440,0
20240424,103700,17570900,5440,5440,5440,5440,0
20240424,103600,17570900,5440,5440,5440,5440,13
20240424,103500,17500180,5450,5450,5450,5450,0
20240424,103400,17500180,5450,5450,5450,5450,1
20240424,103300,17494730,5390,5390,5390,5390,0
20240424,103200,17494730,5390,5390,5390,5390,0
20240424,103100,17494730,5390,5390,5390,5390,0
20240424,103000,17494730,5390,5390,5390,5390,0
20240424,102900,17494730,5390,5390,5390,5390,0
20240424,102800,17494730,5390,5390,5390,5390,0
20240424,102700,17494730,5390,5390,5390,5390,0
20240424,102600,17494730,5390,5390,5390,5390,0
20240424,102500,17494730,5390,5390,5390,5390,0
20240424,102400,17494730,5390,5430,5430,5390,1485
20240424,102300,9455980,5430,5430,5430,5430,200
20240424,102200,8369980,5430,5430,5430,5430,0
20240424,102100,8369980,5430,5430,5430,5430,0
20240424,102000,8369980,5430,5430,5430,5430,0
20240424,101900,8369980,5430,5450,5450,5430,248
20240424,101800,7022080,5440,5440,5440,5440,0
20240424,101700,7022080,5440,5440,5440,5440,0
20240424,101600,7022080,5440,5440,5440,5440,0
20240424,101500,7022080,5440,5440,5440,5440,0
20240424,101400,7022080,5440,5440,5440,5440,268
20240424,101300,5564160,5440,5440,5440,5440,0
20240424,101200,5564160,5440,5440,5440,5440,0
20240424,101100,5564160,5440,5440,5440,5440,0
20240424,101000,5564160,5440,5440,5440,5440,100
20240424,100900,5020160,5440,5440,5440,5440,0
20240424,100800,5020160,5440,5440,5440,5440,0
20240424,100700,5020160,5440,5440,5440,5440,0
20240424,100600,5020160,5440,5440,5440,5440,0
20240424,100500,5020160,5440,5450,5450,5440,45
20240424,100400,4775060,5460,5460,5460,5460,0
20240424,100300,4775060,5460,5460,5460,5460,0
20240424,100200,4775060,5460,5460,5460,5460,13
20240424,100100,4704080,5460,5460,5460,5460,0
20240424,100000,4704080,5460,5460,5460,5460,0
20240424,095900,4704080,5460,5460,5460,5460,0
20240424,095800,4704080,5460,5460,5460,5460,0
20240424,095700,4704080,5460,5460,5460,5460,0
20240424,095600,4704080,5460,5460,5460,5460,0
20240424,095500,4704080,5460,5460,5460,5460,0
20240424,095400,4704080,5460,5460,5460,5460,0
20240424,095300,4704080,5460,5460,5460,5460,0
20240424,095200,4704080,5460,5460,5460,5460,0
20240424,095100,4704080,5460,5460,5460,5460,0
20240424,095000,4704080,5460,5460,5460,5460,0
20240424,094900,4704080,5460,5460,5460,5460,61
20240424,094800,4371020,5460,5460,5460,5460,0
20240424,094700,4371020,5460,5460,5460,5460,0
20240424,094600,4371020,5460,5460,5460,5460,0
20240424,094500,4371020,5460,5460,5460,5460,19
20240424,094400,4267280,5460,5460,5460,5460,0
20240424,094300,4267280,5460,5460,5460,5460,0
20240424,094200,4267280,5460,5460,5460,5460,0
20240424,094100,4267280,5460,5460,5460,5460,0
20240424,094000,4267280,5460,5460,5460,5460,0
20240424,093900,4267280,5460,5460,5460,5460,10
20240424,093800,4212680,5460,5460,5460,5460,0
20240424,093700,4212680,5460,5460,5460,5460,0
20240424,093600,4212680,5460,5460,5460,5460,20
20240424,093500,4103480,5460,5460,5460,5460,0
20240424,093400,4103480,5460,5460,5460,5460,0
20240424,093300,4103480,5460,5460,5460,5460,10
20240424,093200,4048880,5450,5450,5450,5450,0
20240424,093100,4048880,5450,5450,5450,5450,0
20240424,093000,4048880,5450,5450,5450,5450,100
20240424,092900,3503880,5450,5450,5450,5450,0
20240424,092800,3503880,5450,5450,5450,5450,53
20240424,092700,3215030,5450,5450,5450,5450,0
20240424,092600,3215030,5450,5450,5450,5450,0
20240424,092500,3215030,5450,5450,5450,5450,0
20240424,092400,3215030,5450,5450,5450,5450,84
20240424,092300,2757230,5450,5450,5450,5450,100
20240424,092200,2212230,5450,5450,5450,5450,0
20240424,092100,2212230,5450,5450,5450,5450,0
20240424,092000,2212230,5450,5450,5450,5450,0
20240424,091900,2212230,5450,5450,5450,5450,0
20240424,091800,2212230,5450,5450,5450,5450,0
20240424,091700,2212230,5450,5450,5450,5450,0
20240424,091600,2212230,5450,5450,5450,5450,0
20240424,091500,2212230,5450,5450,5450,5450,10
20240424,091400,2157730,5450,5450,5450,5450,0
20240424,091300,2157730,5450,5450,5450,5450,0
20240424,091200,2157730,5450,5460,5460,5450,155
20240424,091100,1311930,5460,5460,5460,5460,4
20240424,091000,1290090,5460,5460,5460,5460,0
20240424,090900,1290090,5460,5460,5460,5460,0
20240424,090800,1290090,5460,5460,5460,5460,0
20240424,090700,1290090,5460,5460,5460,5460,0
20240424,090600,1290090,5460,5460,5460,5460,2
20240424,090500,1279170,5480,5480,5480,5480,13
20240424,090400,1207930,5470,5470,5470,5470,37
20240424,090300,1005540,5470,5470,5470,5470,92
20240424,090200,502300,5470,5470,5470,5470,0
20240424,090100,502300,5470,5470,5470,5470,2
20240424,090000,491360,5460,5460,5460,5460,86