KissMeData/065650/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194300,453931549,1350,1350,1350,1350,7762
20240424,194200,453931549,1350,1350,1350,1350,0
20240424,194100,453931549,1350,1350,1350,1350,0
20240424,194000,453931549,1350,1350,1350,1350,0
20240424,193900,453931549,1350,1350,1350,1350,0
20240424,193800,453931549,1350,1350,1350,1350,0
20240424,193700,453931549,1350,1350,1350,1350,0
20240424,193600,453931549,1350,1350,1350,1350,0
20240424,193500,453931549,1350,1350,1350,1350,0
20240424,193400,453931549,1350,1350,1350,1350,0
20240424,193300,453931549,1350,1350,1350,1350,0
20240424,193200,453931549,1350,1350,1350,1350,0
20240424,193100,453931549,1350,1350,1350,1350,0
20240424,193000,453931549,1350,1350,1350,1350,0
20240424,192900,453931549,1350,1350,1350,1350,0
20240424,192800,453931549,1350,1350,1350,1350,0
20240424,192700,453931549,1350,1350,1350,1350,0
20240424,192600,453931549,1350,1350,1350,1350,0
20240424,192500,453931549,1350,1350,1350,1350,0
20240424,192400,453931549,1350,1350,1350,1350,0
20240424,192300,453931549,1350,1350,1350,1350,0
20240424,192200,453931549,1350,1350,1350,1350,0
20240424,192100,453931549,1350,1350,1350,1350,0
20240424,192000,453931549,1350,1350,1350,1350,0
20240424,191900,453931549,1350,1350,1350,1350,0
20240424,191800,453931549,1350,1350,1350,1350,0
20240424,191700,453931549,1350,1350,1350,1350,0
20240424,191600,453931549,1350,1350,1350,1350,0
20240424,191500,453931549,1350,1350,1350,1350,0
20240424,191400,453931549,1350,1350,1350,1350,0
20240424,191300,453931549,1350,1350,1350,1350,7762
20240424,191200,453931549,1350,1350,1350,1350,0
20240424,191100,453931549,1350,1350,1350,1350,0
20240424,191000,453931549,1350,1350,1350,1350,0
20240424,190900,453931549,1350,1350,1350,1350,0
20240424,190800,453931549,1350,1350,1350,1350,0
20240424,190700,453931549,1350,1350,1350,1350,0
20240424,190600,453931549,1350,1350,1350,1350,0
20240424,190500,453931549,1350,1350,1350,1350,0
20240424,190400,453931549,1350,1350,1350,1350,0
20240424,190300,453931549,1350,1350,1350,1350,0
20240424,190200,453931549,1350,1350,1350,1350,0
20240424,190100,453931549,1350,1350,1350,1350,0
20240424,190000,453931549,1350,1350,1350,1350,0
20240424,185900,453931549,1350,1350,1350,1350,0
20240424,185800,453931549,1350,1350,1350,1350,0
20240424,185700,453931549,1350,1350,1350,1350,0
20240424,185600,453931549,1350,1350,1350,1350,0
20240424,185500,453931549,1350,1350,1350,1350,0
20240424,185400,453931549,1350,1350,1350,1350,0
20240424,185300,453931549,1350,1350,1350,1350,0
20240424,185200,453931549,1350,1350,1350,1350,0
20240424,185100,453931549,1350,1350,1350,1350,0
20240424,185000,453931549,1350,1350,1350,1350,0
20240424,184900,453931549,1350,1350,1350,1350,0
20240424,184800,453931549,1350,1350,1350,1350,0
20240424,184700,453931549,1350,1350,1350,1350,0
20240424,184600,453931549,1350,1350,1350,1350,0
20240424,184500,453931549,1350,1350,1350,1350,0
20240424,184400,453931549,1350,1350,1350,1350,0
20240424,184300,453931549,1350,1350,1350,1350,7762
20240424,184200,453931549,1350,1350,1350,1350,0
20240424,184100,453931549,1350,1350,1350,1350,0
20240424,184000,453931549,1350,1350,1350,1350,0
20240424,183900,453931549,1350,1350,1350,1350,0
20240424,183800,453931549,1350,1350,1350,1350,0
20240424,183700,453931549,1350,1350,1350,1350,0
20240424,183600,453931549,1350,1350,1350,1350,0
20240424,183500,453931549,1350,1350,1350,1350,0
20240424,183400,453931549,1350,1350,1350,1350,0
20240424,183300,453931549,1350,1350,1350,1350,0
20240424,183200,453931549,1350,1350,1350,1350,0
20240424,183100,453931549,1350,1350,1350,1350,0
20240424,183000,453931549,1350,1350,1350,1350,0
20240424,182900,453931549,1350,1350,1350,1350,0
20240424,182800,453931549,1350,1350,1350,1350,0
20240424,182700,453931549,1350,1350,1350,1350,0
20240424,182600,453931549,1350,1350,1350,1350,0
20240424,182500,453931549,1350,1350,1350,1350,0
20240424,182400,453931549,1350,1350,1350,1350,0
20240424,182300,453931549,1350,1350,1350,1350,0
20240424,182200,453931549,1350,1350,1350,1350,0
20240424,182100,453931549,1350,1350,1350,1350,0
20240424,182000,453931549,1350,1350,1350,1350,0
20240424,181900,453931549,1350,1350,1350,1350,0
20240424,181800,453931549,1350,1350,1350,1350,0
20240424,181700,453931549,1350,1350,1350,1350,0
20240424,181600,453931549,1350,1350,1350,1350,0
20240424,181500,453931549,1350,1350,1350,1350,0
20240424,181400,453931549,1350,1350,1350,1350,0
20240424,181300,453931549,1350,1350,1350,1350,7762
20240424,181200,453931549,1350,1350,1350,1350,0
20240424,181100,453931549,1350,1350,1350,1350,0
20240424,181000,453931549,1350,1350,1350,1350,0
20240424,180900,453931549,1350,1350,1350,1350,0
20240424,180800,453931549,1350,1350,1350,1350,0
20240424,180700,453931549,1350,1350,1350,1350,0
20240424,180600,453931549,1350,1350,1350,1350,0
20240424,180500,453931549,1350,1350,1350,1350,0
20240424,180400,453931549,1350,1350,1350,1350,0
20240424,180300,453931549,1350,1350,1350,1350,0
20240424,180200,453931549,1350,1350,1350,1350,0
20240424,180100,453931549,1350,1350,1350,1350,0
20240424,180000,453931549,1350,1350,1350,1350,0
20240424,175900,453931549,1350,1350,1350,1350,0
20240424,175800,453931549,1350,1350,1350,1350,0
20240424,175700,453931549,1350,1350,1350,1350,0
20240424,175600,453931549,1350,1350,1350,1350,0
20240424,175500,453931549,1350,1350,1350,1350,0
20240424,175400,453931549,1350,1350,1350,1350,0
20240424,175300,453931549,1350,1350,1350,1350,0
20240424,175200,453931549,1350,1350,1350,1350,0
20240424,175100,453931549,1350,1350,1350,1350,0
20240424,175000,453931549,1350,1350,1350,1350,0
20240424,174900,453931549,1350,1350,1350,1350,0
20240424,174800,453931549,1350,1350,1350,1350,0
20240424,174700,453931549,1350,1350,1350,1350,0
20240424,174600,453931549,1350,1350,1350,1350,0
20240424,174500,453931549,1350,1350,1350,1350,0
20240424,174400,453931549,1350,1350,1350,1350,0
20240424,174300,453931549,1350,1350,1350,1350,7762
20240424,174200,453931549,1350,1350,1350,1350,0
20240424,174100,453931549,1350,1350,1350,1350,0
20240424,174000,453931549,1350,1350,1350,1350,0
20240424,173900,453931549,1350,1350,1350,1350,0
20240424,173800,453931549,1350,1350,1350,1350,0
20240424,173700,453931549,1350,1350,1350,1350,0
20240424,173600,453931549,1350,1350,1350,1350,0
20240424,173500,453931549,1350,1350,1350,1350,0
20240424,173400,453931549,1350,1350,1350,1350,0
20240424,173300,453931549,1350,1350,1350,1350,0
20240424,173200,453931549,1350,1350,1350,1350,0
20240424,173100,453931549,1350,1350,1350,1350,0
20240424,173000,453931549,1350,1350,1350,1350,0
20240424,172900,453931549,1350,1350,1350,1350,0
20240424,172800,453931549,1350,1350,1350,1350,0
20240424,172700,453931549,1350,1350,1350,1350,0
20240424,172600,453931549,1350,1350,1350,1350,0
20240424,172500,453931549,1350,1350,1350,1350,0
20240424,172400,453931549,1350,1350,1350,1350,0
20240424,172300,453931549,1350,1350,1350,1350,0
20240424,172200,453931549,1350,1350,1350,1350,0
20240424,172100,453931549,1350,1350,1350,1350,0
20240424,172000,453931549,1350,1350,1350,1350,0
20240424,171900,453931549,1350,1350,1350,1350,0
20240424,171800,453931549,1350,1350,1350,1350,0
20240424,171700,453931549,1350,1350,1350,1350,0
20240424,171600,453931549,1350,1350,1350,1350,0
20240424,171500,453931549,1350,1350,1350,1350,0
20240424,171400,453931549,1350,1350,1350,1350,0
20240424,171300,453931549,1350,1350,1350,1350,7762
20240424,171200,453931549,1350,1350,1350,1350,0
20240424,171100,453931549,1350,1350,1350,1350,0
20240424,171000,453931549,1350,1350,1350,1350,0
20240424,170900,453931549,1350,1350,1350,1350,0
20240424,170800,453931549,1350,1350,1350,1350,0
20240424,170700,453931549,1350,1350,1350,1350,0
20240424,170600,453931549,1350,1350,1350,1350,0
20240424,170500,453931549,1350,1350,1350,1350,0
20240424,170400,453931549,1350,1350,1350,1350,0
20240424,170300,453931549,1350,1350,1350,1350,0
20240424,170200,453931549,1350,1350,1350,1350,0
20240424,170100,453931549,1350,1350,1350,1350,0
20240424,170000,453931549,1350,1350,1350,1350,0
20240424,165900,453931549,1350,1350,1350,1350,0
20240424,165800,453931549,1350,1350,1350,1350,0
20240424,165700,453931549,1350,1350,1350,1350,0
20240424,165600,453931549,1350,1350,1350,1350,0
20240424,165500,453931549,1350,1350,1350,1350,0
20240424,165400,453931549,1350,1350,1350,1350,0
20240424,165300,453931549,1350,1350,1350,1350,0
20240424,165200,453931549,1350,1350,1350,1350,0
20240424,165100,453931549,1350,1350,1350,1350,0
20240424,165000,453931549,1350,1350,1350,1350,0
20240424,164900,453931549,1350,1350,1350,1350,0
20240424,164800,453931549,1350,1350,1350,1350,0
20240424,164700,453931549,1350,1350,1350,1350,0
20240424,164600,453931549,1350,1350,1350,1350,0
20240424,164500,453931549,1350,1350,1350,1350,0
20240424,164400,453931549,1350,1350,1350,1350,0
20240424,164300,453931549,1350,1350,1350,1350,7762
20240424,164200,453931549,1350,1350,1350,1350,0
20240424,164100,453931549,1350,1350,1350,1350,0
20240424,164000,453931549,1350,1350,1350,1350,0
20240424,163900,453931549,1350,1350,1350,1350,0
20240424,163800,453931549,1350,1350,1350,1350,0
20240424,163700,453931549,1350,1350,1350,1350,0
20240424,163600,453931549,1350,1350,1350,1350,0
20240424,163500,453931549,1350,1350,1350,1350,0
20240424,163400,453931549,1350,1350,1350,1350,0
20240424,163300,453931549,1350,1350,1350,1350,0
20240424,163200,453931549,1350,1350,1350,1350,0
20240424,163100,453931549,1350,1350,1350,1350,0
20240424,163000,453931549,1350,1350,1350,1350,0
20240424,162900,453931549,1350,1350,1350,1350,0
20240424,162800,453931549,1350,1350,1350,1350,0
20240424,162700,453931549,1350,1350,1350,1350,0
20240424,162600,453931549,1350,1350,1350,1350,0
20240424,162500,453931549,1350,1350,1350,1350,0
20240424,162400,453931549,1350,1350,1350,1350,0
20240424,162300,453931549,1350,1350,1350,1350,0
20240424,162200,453931549,1350,1350,1350,1350,0
20240424,162100,453931549,1350,1350,1350,1350,0
20240424,162000,453931549,1350,1350,1350,1350,0
20240424,161900,453931549,1350,1350,1350,1350,0
20240424,161800,453931549,1350,1350,1350,1350,0
20240424,161700,453931549,1350,1350,1350,1350,0
20240424,161600,453931549,1350,1350,1350,1350,0
20240424,161500,453931549,1350,1350,1350,1350,0
20240424,161400,453931549,1350,1350,1350,1350,0
20240424,161300,453931549,1350,1350,1350,1350,7762
20240424,161200,453931549,1350,1350,1350,1350,0
20240424,161100,453931549,1350,1350,1350,1350,0
20240424,161000,453931549,1350,1350,1350,1350,0
20240424,160900,453931549,1350,1350,1350,1350,0
20240424,160800,453931549,1350,1350,1350,1350,0
20240424,160700,453931549,1350,1350,1350,1350,0
20240424,160600,453931549,1350,1350,1350,1350,0
20240424,160500,453931549,1350,1350,1350,1350,0
20240424,160400,453931549,1350,1350,1350,1350,0
20240424,160300,453931549,1350,1350,1350,1350,0
20240424,160200,453931549,1350,1350,1350,1350,0
20240424,160100,453931549,1350,1350,1350,1350,0
20240424,160000,453931549,1350,1350,1350,1350,0
20240424,155900,453931549,1350,1350,1350,1350,0
20240424,155800,453931549,1350,1350,1350,1350,0
20240424,155700,453931549,1350,1350,1350,1350,0
20240424,155600,453931549,1350,1350,1350,1350,0
20240424,155500,453931549,1350,1350,1350,1350,0
20240424,155400,453931549,1350,1350,1350,1350,0
20240424,155300,453931549,1350,1350,1350,1350,0
20240424,155200,453931549,1350,1350,1350,1350,0
20240424,155100,453931549,1350,1350,1350,1350,0
20240424,155000,453931549,1350,1350,1350,1350,0
20240424,154900,453931549,1350,1350,1350,1350,0
20240424,154800,453931549,1350,1350,1350,1350,0
20240424,154700,453931549,1350,1350,1350,1350,0
20240424,154600,453931549,1350,1350,1350,1350,0
20240424,154500,453931549,1350,1350,1350,1350,0
20240424,154400,453931549,1350,1350,1350,1350,0
20240424,154300,453931549,1350,1350,1350,1350,7762
20240424,154200,453931549,1350,1350,1350,1350,0
20240424,154100,453931549,1350,1350,1350,1350,0
20240424,154000,453931549,1350,1350,1350,1350,0
20240424,153900,453931549,1350,1350,1350,1350,0
20240424,153800,453931549,1350,1350,1350,1350,0
20240424,153700,453931549,1350,1350,1350,1350,0
20240424,153600,453931549,1350,1350,1350,1350,0
20240424,153500,453931549,1350,1350,1350,1350,0
20240424,153400,453931549,1350,1350,1350,1350,0
20240424,153300,453931549,1350,1350,1350,1350,0
20240424,153200,453931549,1350,1350,1350,1350,0
20240424,153100,453931549,1350,1350,1350,1350,0
20240424,153000,453931549,1350,1350,1350,1350,7762
20240424,152900,443452849,1360,1360,1360,1360,0
20240424,152800,443452849,1360,1360,1360,1360,0
20240424,152700,443452849,1360,1360,1360,1360,0
20240424,152600,443452849,1360,1360,1360,1360,0
20240424,152500,443452849,1360,1360,1360,1360,0
20240424,152400,443452849,1360,1360,1360,1360,0
20240424,152300,443452849,1360,1360,1360,1360,0
20240424,152200,443452849,1360,1360,1360,1360,0
20240424,152100,443452849,1360,1360,1360,1360,0
20240424,152000,443452849,1360,1360,1360,1360,0
20240424,151900,443452849,1360,1357,1360,1343,4390
20240424,151800,437497264,1339,1357,1359,1339,27205
20240424,151700,400590656,1339,1354,1358,1339,5153
20240424,151600,393607545,1354,1349,1354,1349,3600
20240424,151500,388742659,1350,1338,1350,1338,5402
20240424,151400,381468868,1348,1347,1348,1347,2000
20240424,151300,378774268,1349,1349,1349,1349,0
20240424,151200,378774268,1349,1345,1350,1345,4700
20240424,151100,372441720,1345,1344,1345,1344,2232
20240424,151000,369441837,1344,1343,1344,1343,1500
20240424,150900,367427250,1343,1343,1343,1343,0
20240424,150800,367427250,1343,1343,1343,1343,0
20240424,150700,367427250,1343,1343,1343,1343,0
20240424,150600,367427250,1343,1340,1343,1340,500
20240424,150500,366757217,1340,1338,1340,1338,2174
20240424,150400,363847405,1336,1335,1336,1335,1643
20240424,150300,361653700,1332,1332,1332,1332,496
20240424,150200,360993028,1332,1332,1332,1332,121
20240424,150100,360831856,1331,1332,1332,1331,547
20240424,150000,360103758,1331,1331,1331,1331,164
20240424,145900,359885474,1331,1331,1331,1331,3000
20240424,145800,355892474,1331,1332,1332,1331,814
20240424,145700,354808990,1331,1331,1331,1331,169
20240424,145600,354584051,1331,1332,1332,1331,3001
20240424,145500,350589707,1331,1331,1331,1331,1101
20240424,145400,349124276,1331,1332,1332,1331,3953
20240424,145300,343862813,1332,1332,1332,1332,0
20240424,145200,343862813,1332,1332,1332,1332,142
20240424,145100,343673669,1331,1331,1331,1331,0
20240424,145000,343673669,1331,1331,1331,1331,0
20240424,144900,343673669,1331,1331,1331,1331,0
20240424,144800,343673669,1331,1331,1331,1331,0
20240424,144700,343673669,1331,1331,1331,1331,0
20240424,144600,343673669,1331,1331,1331,1331,0
20240424,144500,343673669,1331,1331,1331,1331,0
20240424,144400,343673669,1331,1331,1331,1331,5
20240424,144300,343667014,1331,1331,1331,1331,1000
20240424,144200,342336014,1331,1335,1335,1331,15248
20240424,144100,322033448,1335,1335,1335,1335,0
20240424,144000,322033448,1335,1337,1337,1335,8188
20240424,143900,311101980,1340,1340,1340,1340,0
20240424,143800,311101980,1340,1340,1340,1340,0
20240424,143700,311101980,1340,1340,1340,1340,0
20240424,143600,311101980,1340,1340,1340,1340,167
20240424,143500,310878200,1340,1340,1340,1340,0
20240424,143400,310878200,1340,1340,1340,1340,0
20240424,143300,310878200,1340,1340,1340,1340,100
20240424,143200,310744200,1344,1344,1344,1344,0
20240424,143100,310744200,1344,1344,1344,1344,0
20240424,143000,310744200,1344,1344,1344,1344,0
20240424,142900,310744200,1344,1344,1344,1344,0
20240424,142800,310744200,1344,1344,1344,1344,0
20240424,142700,310744200,1344,1344,1344,1344,0
20240424,142600,310744200,1344,1344,1344,1344,0
20240424,142500,310744200,1344,1344,1344,1344,0
20240424,142400,310744200,1344,1344,1344,1344,0
20240424,142300,310744200,1344,1344,1344,1344,1
20240424,142200,310742856,1343,1343,1343,1343,0
20240424,142100,310742856,1343,1343,1343,1343,0
20240424,142000,310742856,1343,1335,1343,1335,2821
20240424,141900,306973621,1342,1342,1342,1342,8
20240424,141800,306962885,1342,1342,1342,1342,1518
20240424,141700,304925729,1342,1342,1342,1342,60
20240424,141600,304845209,1342,1342,1342,1342,0
20240424,141500,304845209,1342,1342,1342,1342,0
20240424,141400,304845209,1342,1342,1342,1342,0
20240424,141300,304845209,1342,1342,1342,1342,0
20240424,141200,304845209,1342,1342,1342,1342,0
20240424,141100,304845209,1342,1342,1342,1342,1
20240424,141000,304843867,1335,1335,1335,1335,0
20240424,140900,304843867,1335,1335,1335,1335,0
20240424,140800,304843867,1335,1335,1335,1335,0
20240424,140700,304843867,1335,1335,1335,1335,4
20240424,140600,304838527,1342,1342,1342,1342,0
20240424,140500,304838527,1342,1342,1342,1342,0
20240424,140400,304838527,1342,1342,1342,1342,0
20240424,140300,304838527,1342,1342,1342,1342,0
20240424,140200,304838527,1342,1342,1342,1342,5
20240424,140100,304831817,1342,1342,1342,1342,277
20240424,140000,304460083,1340,1340,1340,1340,6
20240424,135900,304452043,1340,1340,1340,1340,0
20240424,135800,304452043,1340,1340,1340,1340,0
20240424,135700,304452043,1340,1340,1340,1340,0
20240424,135600,304452043,1340,1340,1340,1340,300
20240424,135500,304050043,1344,1344,1344,1344,1
20240424,135400,304048699,1340,1340,1340,1340,500
20240424,135300,303378699,1340,1340,1340,1340,0
20240424,135200,303378699,1340,1338,1340,1338,1784
20240424,135100,300991059,1338,1338,1338,1338,0
20240424,135000,300991059,1338,1338,1338,1338,0
20240424,134900,300991059,1338,1338,1338,1338,0
20240424,134800,300991059,1338,1338,1338,1338,14000
20240424,134700,282259059,1338,1338,1338,1338,2
20240424,134600,282256383,1338,1338,1338,1338,0
20240424,134500,282256383,1338,1338,1338,1338,0
20240424,134400,282256383,1338,1338,1338,1338,0
20240424,134300,282256383,1338,1332,1338,1332,2300
20240424,134200,279180943,1333,1333,1333,1333,2
20240424,134100,279178277,1332,1332,1332,1332,1400
20240424,134000,277313477,1332,1333,1333,1332,566
20240424,133900,276559399,1338,1338,1338,1338,0
20240424,133800,276559399,1338,1338,1338,1338,0
20240424,133700,276559399,1338,1338,1338,1338,0
20240424,133600,276559399,1338,1338,1338,1338,1
20240424,133500,276558061,1332,1334,1334,1332,1000
20240424,133400,275225855,1333,1333,1333,1333,0
20240424,133300,275225855,1333,1333,1333,1333,0
20240424,133200,275225855,1333,1334,1334,1333,1500
20240424,133100,273226125,1334,1334,1334,1334,500
20240424,133000,272559125,1340,1340,1340,1340,36
20240424,132900,272510885,1340,1331,1340,1331,729
20240424,132800,271540496,1330,1330,1330,1330,0
20240424,132700,271540496,1330,1331,1331,1330,3747
20240424,132600,266555705,1331,1332,1332,1331,2192
20240424,132500,263637598,1333,1333,1333,1333,12991
20240424,132400,246320595,1333,1334,1334,1333,3000
20240424,132300,242321283,1334,1334,1334,1334,2000
20240424,132200,239653283,1334,1337,1337,1334,18406
20240424,132100,215068513,1337,1340,1340,1337,6586
20240424,132000,206251406,1350,1350,1350,1350,0
20240424,131900,206251406,1350,1350,1350,1350,0
20240424,131800,206251406,1350,1345,1350,1345,5833
20240424,131700,198393154,1345,1345,1345,1345,0
20240424,131600,198393154,1345,1345,1345,1345,0
20240424,131500,198393154,1345,1345,1345,1345,0
20240424,131400,198393154,1345,1345,1345,1345,0
20240424,131300,198393154,1345,1345,1345,1345,10
20240424,131200,198379704,1340,1340,1340,1340,0
20240424,131100,198379704,1340,1340,1340,1340,0
20240424,131000,198379704,1340,1340,1340,1340,0
20240424,130900,198379704,1340,1340,1340,1340,0
20240424,130800,198379704,1340,1340,1340,1340,43
20240424,130700,198322084,1339,1339,1339,1339,0
20240424,130600,198322084,1339,1341,1341,1339,1957
20240424,130500,195700703,1345,1345,1345,1345,0
20240424,130400,195700703,1345,1345,1345,1345,0
20240424,130300,195700703,1345,1345,1345,1345,0
20240424,130200,195700703,1345,1345,1345,1345,0
20240424,130100,195700703,1345,1345,1345,1345,0
20240424,130000,195700703,1345,1345,1345,1345,300
20240424,125900,195297203,1345,1345,1345,1345,0
20240424,125800,195297203,1345,1345,1345,1345,0
20240424,125700,195297203,1345,1345,1345,1345,0
20240424,125600,195297203,1345,1345,1345,1345,0
20240424,125500,195297203,1345,1345,1345,1345,0
20240424,125400,195297203,1345,1345,1345,1345,0
20240424,125300,195297203,1345,1345,1345,1345,0
20240424,125200,195297203,1345,1345,1345,1345,0
20240424,125100,195297203,1345,1345,1345,1345,15
20240424,125000,195277028,1345,1345,1345,1345,37
20240424,124900,195227263,1346,1346,1346,1346,0
20240424,124800,195227263,1346,1346,1346,1346,0
20240424,124700,195227263,1346,1346,1346,1346,0
20240424,124600,195227263,1346,1346,1346,1346,10
20240424,124500,195213803,1340,1340,1340,1340,0
20240424,124400,195213803,1340,1340,1340,1340,0
20240424,124300,195213803,1340,1342,1342,1340,5000
20240424,124200,188510529,1341,1341,1341,1341,0
20240424,124100,188510529,1341,1341,1341,1341,4
20240424,124000,188505165,1346,1346,1346,1346,0
20240424,123900,188505165,1346,1346,1346,1346,70
20240424,123800,188410945,1341,1341,1341,1341,0
20240424,123700,188410945,1341,1341,1341,1341,0
20240424,123600,188410945,1341,1341,1341,1341,0
20240424,123500,188410945,1341,1341,1341,1341,50
20240424,123400,188343895,1341,1341,1341,1341,0
20240424,123300,188343895,1341,1342,1342,1341,10
20240424,123200,188330484,1346,1346,1346,1346,0
20240424,123100,188330484,1346,1346,1346,1346,105
20240424,123000,188189154,1346,1346,1346,1346,0
20240424,122900,188189154,1346,1346,1346,1346,0
20240424,122800,188189154,1346,1346,1346,1346,0
20240424,122700,188189154,1346,1346,1346,1346,0
20240424,122600,188189154,1346,1346,1346,1346,201
20240424,122500,187918608,1347,1347,1347,1347,5
20240424,122400,187911873,1347,1347,1347,1347,153
20240424,122300,187705782,1347,1347,1347,1347,700
20240424,122200,186762882,1347,1347,1347,1347,0
20240424,122100,186762882,1347,1347,1347,1347,0
20240424,122000,186762882,1347,1347,1347,1347,0
20240424,121900,186762882,1347,1347,1347,1347,0
20240424,121800,186762882,1347,1348,1348,1347,17
20240424,121700,186739967,1355,1355,1355,1355,0
20240424,121600,186739967,1355,1355,1355,1355,4
20240424,121500,186734547,1355,1355,1355,1355,0
20240424,121400,186734547,1355,1355,1355,1355,0
20240424,121300,186734547,1355,1355,1355,1355,0
20240424,121200,186734547,1355,1355,1355,1355,0
20240424,121100,186734547,1355,1355,1355,1355,179
20240424,121000,186492002,1355,1355,1355,1354,6678
20240424,120900,177443342,1355,1355,1355,1355,14877
20240424,120800,157285007,1355,1347,1355,1347,8000
20240424,120700,146457208,1346,1345,1346,1345,1199
20240424,120600,144843564,1338,1338,1338,1338,0
20240424,120500,144843564,1338,1338,1338,1338,0
20240424,120400,144843564,1338,1338,1338,1338,0
20240424,120300,144843564,1338,1338,1338,1338,0
20240424,120200,144843564,1338,1338,1338,1338,0
20240424,120100,144843564,1338,1338,1338,1338,0
20240424,120000,144843564,1338,1338,1338,1338,138
20240424,115900,144658920,1338,1338,1338,1338,0
20240424,115800,144658920,1338,1338,1338,1338,100
20240424,115700,144525120,1338,1338,1338,1338,0
20240424,115600,144525120,1338,1338,1338,1338,0
20240424,115500,144525120,1338,1338,1338,1338,0
20240424,115400,144525120,1338,1338,1338,1338,0
20240424,115300,144525120,1338,1338,1338,1338,0
20240424,115200,144525120,1338,1337,1338,1337,2100
20240424,115100,141717320,1337,1344,1344,1337,2815
20240424,115000,137948677,1344,1344,1344,1344,80
20240424,114900,137841157,1345,1345,1345,1345,0
20240424,114800,137841157,1345,1349,1349,1345,1802
20240424,114700,135415044,1355,1355,1355,1355,200
20240424,114600,135144044,1355,1355,1355,1355,0
20240424,114500,135144044,1355,1348,1355,1348,379
20240424,114400,134630569,1349,1349,1349,1349,0
20240424,114300,134630569,1349,1349,1349,1349,0
20240424,114200,134630569,1349,1349,1349,1349,0
20240424,114100,134630569,1349,1349,1349,1349,0
20240424,114000,134630569,1349,1349,1349,1349,964
20240424,113900,133330133,1357,1357,1357,1357,0
20240424,113800,133330133,1357,1357,1357,1357,0
20240424,113700,133330133,1357,1357,1357,1357,0
20240424,113600,133330133,1357,1357,1357,1357,0
20240424,113500,133330133,1357,1357,1357,1357,0
20240424,113400,133330133,1357,1357,1357,1357,0
20240424,113300,133330133,1357,1348,1357,1348,6
20240424,113200,133322000,1348,1348,1348,1348,0
20240424,113100,133322000,1348,1348,1348,1348,0
20240424,113000,133322000,1348,1348,1348,1348,0
20240424,112900,133322000,1348,1348,1348,1348,0
20240424,112800,133322000,1348,1348,1348,1348,0
20240424,112700,133322000,1348,1348,1348,1348,100
20240424,112600,133187200,1358,1354,1359,1354,1020
20240424,112500,131802357,1354,1354,1354,1354,0
20240424,112400,131802357,1354,1353,1354,1353,600
20240424,112300,130989959,1354,1354,1354,1354,0
20240424,112200,130989959,1354,1354,1354,1354,0
20240424,112100,130989959,1354,1354,1354,1354,0
20240424,112000,130989959,1354,1354,1354,1354,0
20240424,111900,130989959,1354,1354,1354,1354,38
20240424,111800,130938507,1353,1353,1353,1353,9
20240424,111700,130926330,1345,1345,1345,1345,0
20240424,111600,130926330,1345,1345,1345,1345,0
20240424,111500,130926330,1345,1345,1345,1345,0
20240424,111400,130926330,1345,1345,1345,1345,0
20240424,111300,130926330,1345,1345,1345,1345,1
20240424,111200,130924985,1354,1354,1354,1354,12
20240424,111100,130908737,1343,1343,1343,1343,0
20240424,111000,130908737,1343,1343,1343,1343,0
20240424,110900,130908737,1343,1343,1343,1343,8
20240424,110800,130897993,1354,1354,1354,1354,0
20240424,110700,130897993,1354,1354,1354,1354,0
20240424,110600,130897993,1354,1354,1354,1354,0
20240424,110500,130897993,1354,1354,1354,1354,0
20240424,110400,130897993,1354,1354,1354,1354,0
20240424,110300,130897993,1354,1354,1354,1354,17
20240424,110200,130874975,1354,1354,1354,1354,185
20240424,110100,130624485,1355,1355,1355,1355,0
20240424,110000,130624485,1355,1355,1355,1355,369
20240424,105900,130124490,1360,1357,1360,1357,2704
20240424,105800,126450582,1358,1350,1358,1350,9392
20240424,105700,113745454,1350,1350,1350,1350,4
20240424,105600,113740054,1351,1343,1351,1343,5000
20240424,105500,106994198,1343,1343,1343,1343,11
20240424,105400,106979425,1343,1343,1343,1343,5
20240424,105300,106972710,1340,1340,1340,1340,0
20240424,105200,106972710,1340,1340,1340,1340,0
20240424,105100,106972710,1340,1340,1340,1340,483
20240424,105000,106325490,1340,1340,1340,1340,0
20240424,104900,106325490,1340,1340,1340,1340,0
20240424,104800,106325490,1340,1340,1340,1340,0
20240424,104700,106325490,1340,1340,1340,1340,1
20240424,104600,106324150,1340,1339,1340,1339,231
20240424,104500,106014643,1339,1339,1339,1339,0
20240424,104400,106014643,1339,1338,1339,1338,3
20240424,104300,106010628,1338,1338,1338,1338,0
20240424,104200,106010628,1338,1338,1338,1338,0
20240424,104100,106010628,1338,1338,1338,1338,456
20240424,104000,105400500,1337,1337,1337,1337,0
20240424,103900,105400500,1337,1337,1337,1337,0
20240424,103800,105400500,1337,1337,1337,1337,0
20240424,103700,105400500,1337,1337,1337,1337,0
20240424,103600,105400500,1337,1337,1337,1337,0
20240424,103500,105400500,1337,1337,1337,1337,0
20240424,103400,105400500,1337,1337,1337,1337,0
20240424,103300,105400500,1337,1337,1337,1337,0
20240424,103200,105400500,1337,1337,1337,1337,0
20240424,103100,105400500,1337,1337,1337,1337,0
20240424,103000,105400500,1337,1337,1337,1337,0
20240424,102900,105400500,1337,1337,1337,1337,0
20240424,102800,105400500,1337,1337,1337,1337,0
20240424,102700,105400500,1337,1337,1337,1337,0
20240424,102600,105400500,1337,1340,1340,1337,3433
20240424,102500,100808259,1343,1343,1343,1343,0
20240424,102400,100808259,1343,1343,1343,1343,0
20240424,102300,100808259,1343,1343,1343,1343,10
20240424,102200,100794829,1338,1338,1338,1338,0
20240424,102100,100794829,1338,1338,1338,1338,0
20240424,102000,100794829,1338,1338,1338,1338,300
20240424,101900,100393429,1338,1338,1338,1338,0
20240424,101800,100393429,1338,1338,1338,1338,2068
20240424,101700,97626445,1338,1338,1338,1338,2598
20240424,101600,94150321,1338,1339,1339,1338,1696
20240424,101500,91880582,1339,1340,1340,1339,102
20240424,101400,91744003,1341,1341,1341,1341,0
20240424,101300,91744003,1341,1341,1341,1341,403
20240424,101200,91203580,1340,1340,1340,1340,399
20240424,101100,90668920,1341,1341,1341,1341,5018
20240424,101000,83939782,1341,1342,1342,1341,5981
20240424,100900,75919042,1342,1342,1342,1342,0
20240424,100800,75919042,1342,1343,1343,1342,203
20240424,100700,75646414,1343,1344,1344,1343,1604
20240424,100600,73492138,1344,1350,1350,1344,2612
20240424,100500,69980893,1345,1346,1346,1345,1000
20240424,100400,68635693,1350,1350,1350,1350,0
20240424,100300,68635693,1350,1350,1350,1350,4
20240424,100200,68630293,1350,1350,1350,1350,506
20240424,100100,67947193,1350,1350,1350,1350,11
20240424,100000,67932343,1350,1349,1350,1349,24
20240424,095900,67899966,1346,1351,1351,1346,27
20240424,095800,67863595,1352,1352,1352,1352,0
20240424,095700,67863595,1352,1352,1352,1352,2
20240424,095600,67860891,1352,1352,1352,1352,1
20240424,095500,67859539,1353,1353,1353,1353,0
20240424,095400,67859539,1353,1353,1353,1353,1
20240424,095300,67858186,1352,1352,1352,1352,305
20240424,095200,67445826,1345,1345,1345,1345,0
20240424,095100,67445826,1345,1345,1345,1345,19
20240424,095000,67420271,1346,1346,1346,1346,480
20240424,094900,66774191,1355,1352,1355,1352,64
20240424,094800,66687629,1351,1346,1351,1346,1048
20240424,094700,65272048,1346,1346,1346,1346,698
20240424,094600,64332540,1346,1346,1346,1346,0
20240424,094500,64332540,1346,1346,1351,1346,11
20240424,094400,64317689,1351,1350,1351,1350,25
20240424,094300,64283938,1351,1350,1351,1350,35
20240424,094200,64236658,1353,1351,1353,1345,242
20240424,094100,63909834,1345,1351,1351,1345,208
20240424,094000,63630068,1345,1345,1345,1345,197
20240424,093900,63365103,1345,1345,1345,1345,1
20240424,093800,63363758,1346,1346,1346,1346,1214
20240424,093700,61729714,1346,1346,1346,1346,445
20240424,093600,61130744,1346,1358,1360,1346,4127
20240424,093500,55541066,1359,1354,1359,1354,6936
20240424,093400,46142356,1353,1348,1353,1347,6435
20240424,093300,37452151,1346,1346,1348,1346,2481
20240424,093200,34110424,1345,1343,1346,1343,2850
20240424,093100,30278442,1343,1341,1343,1341,2086
20240424,093000,27478550,1340,1338,1340,1338,1118
20240424,092900,25981029,1338,1337,1338,1337,621
20240424,092800,25150330,1337,1337,1337,1337,1
20240424,092700,25148993,1336,1336,1336,1336,26
20240424,092600,25114257,1327,1327,1327,1327,0
20240424,092500,25114257,1327,1327,1327,1327,0
20240424,092400,25114257,1327,1327,1327,1327,50
20240424,092300,25047907,1329,1329,1329,1329,515
20240424,092200,24363472,1329,1329,1329,1329,1427
20240424,092100,22466989,1325,1325,1325,1325,160
20240424,092000,22254989,1324,1324,1324,1324,0
20240424,091900,22254989,1324,1324,1324,1324,0
20240424,091800,22254989,1324,1324,1324,1324,0
20240424,091700,22254989,1324,1324,1324,1324,200
20240424,091600,21990189,1329,1329,1329,1329,1
20240424,091500,21988860,1329,1329,1329,1324,1647
20240424,091400,19801407,1324,1324,1324,1324,2480
20240424,091300,16517887,1324,1326,1326,1324,1922
20240424,091200,13971139,1331,1326,1338,1326,126
20240424,091100,13804015,1326,1327,1327,1326,700
20240424,091000,12875455,1325,1325,1325,1325,0
20240424,090900,12875455,1325,1331,1331,1325,832
20240424,090800,11769459,1331,1340,1341,1331,3735
20240424,090700,6776066,1341,1341,1341,1341,0
20240424,090600,6776066,1341,1329,1341,1329,2118
20240424,090500,3961199,1329,1332,1332,1329,1501
20240424,090400,1964662,1342,1342,1342,1342,0
20240424,090300,1964662,1342,1342,1342,1342,332
20240424,090200,1519118,1342,1342,1342,1342,15
20240424,090100,1498988,1342,1331,1342,1331,364
20240424,090000,1014284,1342,1338,1342,1338,758