KissMeData/066590/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194400,285236290,2820,2820,2820,2820,3364
20240424,194300,285236290,2820,2820,2820,2820,0
20240424,194200,285236290,2820,2820,2820,2820,0
20240424,194100,285236290,2820,2820,2820,2820,0
20240424,194000,285236290,2820,2820,2820,2820,0
20240424,193900,285236290,2820,2820,2820,2820,0
20240424,193800,285236290,2820,2820,2820,2820,0
20240424,193700,285236290,2820,2820,2820,2820,0
20240424,193600,285236290,2820,2820,2820,2820,0
20240424,193500,285236290,2820,2820,2820,2820,0
20240424,193400,285236290,2820,2820,2820,2820,0
20240424,193300,285236290,2820,2820,2820,2820,0
20240424,193200,285236290,2820,2820,2820,2820,0
20240424,193100,285236290,2820,2820,2820,2820,0
20240424,193000,285236290,2820,2820,2820,2820,0
20240424,192900,285236290,2820,2820,2820,2820,0
20240424,192800,285236290,2820,2820,2820,2820,0
20240424,192700,285236290,2820,2820,2820,2820,0
20240424,192600,285236290,2820,2820,2820,2820,0
20240424,192500,285236290,2820,2820,2820,2820,0
20240424,192400,285236290,2820,2820,2820,2820,0
20240424,192300,285236290,2820,2820,2820,2820,0
20240424,192200,285236290,2820,2820,2820,2820,0
20240424,192100,285236290,2820,2820,2820,2820,0
20240424,192000,285236290,2820,2820,2820,2820,0
20240424,191900,285236290,2820,2820,2820,2820,0
20240424,191800,285236290,2820,2820,2820,2820,0
20240424,191700,285236290,2820,2820,2820,2820,0
20240424,191600,285236290,2820,2820,2820,2820,0
20240424,191500,285236290,2820,2820,2820,2820,0
20240424,191400,285236290,2820,2820,2820,2820,3364
20240424,191300,285236290,2820,2820,2820,2820,0
20240424,191200,285236290,2820,2820,2820,2820,0
20240424,191100,285236290,2820,2820,2820,2820,0
20240424,191000,285236290,2820,2820,2820,2820,0
20240424,190900,285236290,2820,2820,2820,2820,0
20240424,190800,285236290,2820,2820,2820,2820,0
20240424,190700,285236290,2820,2820,2820,2820,0
20240424,190600,285236290,2820,2820,2820,2820,0
20240424,190500,285236290,2820,2820,2820,2820,0
20240424,190400,285236290,2820,2820,2820,2820,0
20240424,190300,285236290,2820,2820,2820,2820,0
20240424,190200,285236290,2820,2820,2820,2820,0
20240424,190100,285236290,2820,2820,2820,2820,0
20240424,190000,285236290,2820,2820,2820,2820,0
20240424,185900,285236290,2820,2820,2820,2820,0
20240424,185800,285236290,2820,2820,2820,2820,0
20240424,185700,285236290,2820,2820,2820,2820,0
20240424,185600,285236290,2820,2820,2820,2820,0
20240424,185500,285236290,2820,2820,2820,2820,0
20240424,185400,285236290,2820,2820,2820,2820,0
20240424,185300,285236290,2820,2820,2820,2820,0
20240424,185200,285236290,2820,2820,2820,2820,0
20240424,185100,285236290,2820,2820,2820,2820,0
20240424,185000,285236290,2820,2820,2820,2820,0
20240424,184900,285236290,2820,2820,2820,2820,0
20240424,184800,285236290,2820,2820,2820,2820,0
20240424,184700,285236290,2820,2820,2820,2820,0
20240424,184600,285236290,2820,2820,2820,2820,0
20240424,184500,285236290,2820,2820,2820,2820,0
20240424,184400,285236290,2820,2820,2820,2820,3364
20240424,184300,285236290,2820,2820,2820,2820,0
20240424,184200,285236290,2820,2820,2820,2820,0
20240424,184100,285236290,2820,2820,2820,2820,0
20240424,184000,285236290,2820,2820,2820,2820,0
20240424,183900,285236290,2820,2820,2820,2820,0
20240424,183800,285236290,2820,2820,2820,2820,0
20240424,183700,285236290,2820,2820,2820,2820,0
20240424,183600,285236290,2820,2820,2820,2820,0
20240424,183500,285236290,2820,2820,2820,2820,0
20240424,183400,285236290,2820,2820,2820,2820,0
20240424,183300,285236290,2820,2820,2820,2820,0
20240424,183200,285236290,2820,2820,2820,2820,0
20240424,183100,285236290,2820,2820,2820,2820,0
20240424,183000,285236290,2820,2820,2820,2820,0
20240424,182900,285236290,2820,2820,2820,2820,0
20240424,182800,285236290,2820,2820,2820,2820,0
20240424,182700,285236290,2820,2820,2820,2820,0
20240424,182600,285236290,2820,2820,2820,2820,0
20240424,182500,285236290,2820,2820,2820,2820,0
20240424,182400,285236290,2820,2820,2820,2820,0
20240424,182300,285236290,2820,2820,2820,2820,0
20240424,182200,285236290,2820,2820,2820,2820,0
20240424,182100,285236290,2820,2820,2820,2820,0
20240424,182000,285236290,2820,2820,2820,2820,0
20240424,181900,285236290,2820,2820,2820,2820,0
20240424,181800,285236290,2820,2820,2820,2820,0
20240424,181700,285236290,2820,2820,2820,2820,0
20240424,181600,285236290,2820,2820,2820,2820,0
20240424,181500,285236290,2820,2820,2820,2820,0
20240424,181400,285236290,2820,2820,2820,2820,3364
20240424,181300,285236290,2820,2820,2820,2820,0
20240424,181200,285236290,2820,2820,2820,2820,0
20240424,181100,285236290,2820,2820,2820,2820,0
20240424,181000,285236290,2820,2820,2820,2820,0
20240424,180900,285236290,2820,2820,2820,2820,0
20240424,180800,285236290,2820,2820,2820,2820,0
20240424,180700,285236290,2820,2820,2820,2820,0
20240424,180600,285236290,2820,2820,2820,2820,0
20240424,180500,285236290,2820,2820,2820,2820,0
20240424,180400,285236290,2820,2820,2820,2820,0
20240424,180300,285236290,2820,2820,2820,2820,0
20240424,180200,285236290,2820,2820,2820,2820,0
20240424,180100,285236290,2820,2820,2820,2820,0
20240424,180000,285236290,2820,2820,2820,2820,0
20240424,175900,285236290,2820,2820,2820,2820,0
20240424,175800,285236290,2820,2820,2820,2820,0
20240424,175700,285236290,2820,2820,2820,2820,0
20240424,175600,285236290,2820,2820,2820,2820,0
20240424,175500,285236290,2820,2820,2820,2820,0
20240424,175400,285236290,2820,2820,2820,2820,0
20240424,175300,285236290,2820,2820,2820,2820,0
20240424,175200,285236290,2820,2820,2820,2820,0
20240424,175100,285236290,2820,2820,2820,2820,0
20240424,175000,285236290,2820,2820,2820,2820,0
20240424,174900,285236290,2820,2820,2820,2820,0
20240424,174800,285236290,2820,2820,2820,2820,0
20240424,174700,285236290,2820,2820,2820,2820,0
20240424,174600,285236290,2820,2820,2820,2820,0
20240424,174500,285236290,2820,2820,2820,2820,0
20240424,174400,285236290,2820,2820,2820,2820,3364
20240424,174300,285236290,2820,2820,2820,2820,0
20240424,174200,285236290,2820,2820,2820,2820,0
20240424,174100,285236290,2820,2820,2820,2820,0
20240424,174000,285236290,2820,2820,2820,2820,0
20240424,173900,285236290,2820,2820,2820,2820,0
20240424,173800,285236290,2820,2820,2820,2820,0
20240424,173700,285236290,2820,2820,2820,2820,0
20240424,173600,285236290,2820,2820,2820,2820,0
20240424,173500,285236290,2820,2820,2820,2820,0
20240424,173400,285236290,2820,2820,2820,2820,0
20240424,173300,285236290,2820,2820,2820,2820,0
20240424,173200,285236290,2820,2820,2820,2820,0
20240424,173100,285236290,2820,2820,2820,2820,0
20240424,173000,285236290,2820,2820,2820,2820,0
20240424,172900,285236290,2820,2820,2820,2820,0
20240424,172800,285236290,2820,2820,2820,2820,0
20240424,172700,285236290,2820,2820,2820,2820,0
20240424,172600,285236290,2820,2820,2820,2820,0
20240424,172500,285236290,2820,2820,2820,2820,0
20240424,172400,285236290,2820,2820,2820,2820,0
20240424,172300,285236290,2820,2820,2820,2820,0
20240424,172200,285236290,2820,2820,2820,2820,0
20240424,172100,285236290,2820,2820,2820,2820,0
20240424,172000,285236290,2820,2820,2820,2820,0
20240424,171900,285236290,2820,2820,2820,2820,0
20240424,171800,285236290,2820,2820,2820,2820,0
20240424,171700,285236290,2820,2820,2820,2820,0
20240424,171600,285236290,2820,2820,2820,2820,0
20240424,171500,285236290,2820,2820,2820,2820,0
20240424,171400,285236290,2820,2820,2820,2820,3364
20240424,171300,285236290,2820,2820,2820,2820,0
20240424,171200,285236290,2820,2820,2820,2820,0
20240424,171100,285236290,2820,2820,2820,2820,0
20240424,171000,285236290,2820,2820,2820,2820,0
20240424,170900,285236290,2820,2820,2820,2820,0
20240424,170800,285236290,2820,2820,2820,2820,0
20240424,170700,285236290,2820,2820,2820,2820,0
20240424,170600,285236290,2820,2820,2820,2820,0
20240424,170500,285236290,2820,2820,2820,2820,0
20240424,170400,285236290,2820,2820,2820,2820,0
20240424,170300,285236290,2820,2820,2820,2820,0
20240424,170200,285236290,2820,2820,2820,2820,0
20240424,170100,285236290,2820,2820,2820,2820,0
20240424,170000,285236290,2820,2820,2820,2820,0
20240424,165900,285236290,2820,2820,2820,2820,0
20240424,165800,285236290,2820,2820,2820,2820,0
20240424,165700,285236290,2820,2820,2820,2820,0
20240424,165600,285236290,2820,2820,2820,2820,0
20240424,165500,285236290,2820,2820,2820,2820,0
20240424,165400,285236290,2820,2820,2820,2820,0
20240424,165300,285236290,2820,2820,2820,2820,0
20240424,165200,285236290,2820,2820,2820,2820,0
20240424,165100,285236290,2820,2820,2820,2820,0
20240424,165000,285236290,2820,2820,2820,2820,0
20240424,164900,285236290,2820,2820,2820,2820,0
20240424,164800,285236290,2820,2820,2820,2820,0
20240424,164700,285236290,2820,2820,2820,2820,0
20240424,164600,285236290,2820,2820,2820,2820,0
20240424,164500,285236290,2820,2820,2820,2820,0
20240424,164400,285236290,2820,2820,2820,2820,3364
20240424,164300,285236290,2820,2820,2820,2820,0
20240424,164200,285236290,2820,2820,2820,2820,0
20240424,164100,285236290,2820,2820,2820,2820,0
20240424,164000,285236290,2820,2820,2820,2820,0
20240424,163900,285236290,2820,2820,2820,2820,0
20240424,163800,285236290,2820,2820,2820,2820,0
20240424,163700,285236290,2820,2820,2820,2820,0
20240424,163600,285236290,2820,2820,2820,2820,0
20240424,163500,285236290,2820,2820,2820,2820,0
20240424,163400,285236290,2820,2820,2820,2820,0
20240424,163300,285236290,2820,2820,2820,2820,0
20240424,163200,285236290,2820,2820,2820,2820,0
20240424,163100,285236290,2820,2820,2820,2820,0
20240424,163000,285236290,2820,2820,2820,2820,0
20240424,162900,285236290,2820,2820,2820,2820,0
20240424,162800,285236290,2820,2820,2820,2820,0
20240424,162700,285236290,2820,2820,2820,2820,0
20240424,162600,285236290,2820,2820,2820,2820,0
20240424,162500,285236290,2820,2820,2820,2820,0
20240424,162400,285236290,2820,2820,2820,2820,0
20240424,162300,285236290,2820,2820,2820,2820,0
20240424,162200,285236290,2820,2820,2820,2820,0
20240424,162100,285236290,2820,2820,2820,2820,0
20240424,162000,285236290,2820,2820,2820,2820,0
20240424,161900,285236290,2820,2820,2820,2820,0
20240424,161800,285236290,2820,2820,2820,2820,0
20240424,161700,285236290,2820,2820,2820,2820,0
20240424,161600,285236290,2820,2820,2820,2820,0
20240424,161500,285236290,2820,2820,2820,2820,0
20240424,161400,285236290,2820,2820,2820,2820,3364
20240424,161300,285236290,2820,2820,2820,2820,0
20240424,161200,285236290,2820,2820,2820,2820,0
20240424,161100,285236290,2820,2820,2820,2820,0
20240424,161000,285236290,2820,2820,2820,2820,0
20240424,160900,285236290,2820,2820,2820,2820,0
20240424,160800,285236290,2820,2820,2820,2820,0
20240424,160700,285236290,2820,2820,2820,2820,0
20240424,160600,285236290,2820,2820,2820,2820,0
20240424,160500,285236290,2820,2820,2820,2820,0
20240424,160400,285236290,2820,2820,2820,2820,0
20240424,160300,285236290,2820,2820,2820,2820,0
20240424,160200,285236290,2820,2820,2820,2820,0
20240424,160100,285236290,2820,2820,2820,2820,0
20240424,160000,285236290,2820,2820,2820,2820,0
20240424,155900,285236290,2820,2820,2820,2820,0
20240424,155800,285236290,2820,2820,2820,2820,0
20240424,155700,285236290,2820,2820,2820,2820,0
20240424,155600,285236290,2820,2820,2820,2820,0
20240424,155500,285236290,2820,2820,2820,2820,0
20240424,155400,285236290,2820,2820,2820,2820,0
20240424,155300,285236290,2820,2820,2820,2820,0
20240424,155200,285236290,2820,2820,2820,2820,0
20240424,155100,285236290,2820,2820,2820,2820,0
20240424,155000,285236290,2820,2820,2820,2820,0
20240424,154900,285236290,2820,2820,2820,2820,0
20240424,154800,285236290,2820,2820,2820,2820,0
20240424,154700,285236290,2820,2820,2820,2820,0
20240424,154600,285236290,2820,2820,2820,2820,0
20240424,154500,285236290,2820,2820,2820,2820,0
20240424,154400,285236290,2820,2820,2820,2820,3364
20240424,154300,285236290,2820,2820,2820,2820,0
20240424,154200,285236290,2820,2820,2820,2820,0
20240424,154100,285236290,2820,2820,2820,2820,0
20240424,154000,285236290,2820,2820,2820,2820,0
20240424,153900,285236290,2820,2820,2820,2820,0
20240424,153800,285236290,2820,2820,2820,2820,0
20240424,153700,285236290,2820,2820,2820,2820,0
20240424,153600,285236290,2820,2820,2820,2820,0
20240424,153500,285236290,2820,2820,2820,2820,0
20240424,153400,285236290,2820,2820,2820,2820,0
20240424,153300,285236290,2820,2820,2820,2820,0
20240424,153200,285236290,2820,2820,2820,2820,0
20240424,153100,285236290,2820,2820,2820,2820,0
20240424,153000,285236290,2820,2820,2820,2820,3364
20240424,152900,275749810,2850,2850,2850,2850,0
20240424,152800,275749810,2850,2850,2850,2850,0
20240424,152700,275749810,2850,2850,2850,2850,0
20240424,152600,275749810,2850,2850,2850,2850,0
20240424,152500,275749810,2850,2850,2850,2850,0
20240424,152400,275749810,2850,2850,2850,2850,0
20240424,152300,275749810,2850,2850,2850,2850,0
20240424,152200,275749810,2850,2850,2850,2850,0
20240424,152100,275749810,2850,2850,2850,2850,0
20240424,152000,275749810,2850,2850,2850,2850,0
20240424,151900,275749810,2850,2840,2850,2840,170
20240424,151800,275266910,2850,2850,2850,2850,0
20240424,151700,275266910,2850,2845,2850,2845,3
20240424,151600,275258370,2845,2845,2845,2845,100
20240424,151500,274973870,2845,2845,2845,2845,200
20240424,151400,274404870,2850,2850,2850,2850,449
20240424,151300,273125220,2850,2850,2850,2850,401
20240424,151200,271982370,2845,2845,2845,2845,0
20240424,151100,271982370,2845,2845,2845,2845,0
20240424,151000,271982370,2845,2845,2845,2845,0
20240424,150900,271982370,2845,2845,2845,2845,55
20240424,150800,271825895,2845,2845,2845,2845,0
20240424,150700,271825895,2845,2845,2845,2845,70
20240424,150600,271626745,2845,2845,2845,2845,0
20240424,150500,271626745,2845,2840,2845,2820,735
20240424,150400,269543285,2840,2840,2840,2840,100
20240424,150300,269259285,2850,2850,2850,2850,10
20240424,150200,269230785,2850,2850,2850,2850,0
20240424,150100,269230785,2850,2850,2850,2850,0
20240424,150000,269230785,2850,2850,2850,2850,236
20240424,145900,268558185,2855,2855,2855,2855,0
20240424,145800,268558185,2855,2855,2855,2855,0
20240424,145700,268558185,2855,2855,2855,2855,0
20240424,145600,268558185,2855,2855,2855,2855,0
20240424,145500,268558185,2855,2855,2855,2855,0
20240424,145400,268558185,2855,2855,2855,2855,0
20240424,145300,268558185,2855,2855,2855,2855,0
20240424,145200,268558185,2855,2855,2855,2855,4
20240424,145100,268546765,2850,2850,2850,2850,494
20240424,145000,267138865,2850,2850,2850,2850,100
20240424,144900,266853865,2850,2850,2850,2850,0
20240424,144800,266853865,2850,2850,2850,2850,0
20240424,144700,266853865,2850,2850,2850,2850,0
20240424,144600,266853865,2850,2850,2850,2850,1
20240424,144500,266851015,2835,2835,2835,2835,0
20240424,144400,266851015,2835,2835,2835,2835,3000
20240424,144300,258346015,2835,2835,2835,2835,0
20240424,144200,258346015,2835,2835,2835,2835,1
20240424,144100,258343180,2830,2830,2830,2830,0
20240424,144000,258343180,2830,2835,2835,2830,500
20240424,143900,256927955,2840,2840,2840,2840,0
20240424,143800,256927955,2840,2840,2840,2840,788
20240424,143700,254690035,2845,2845,2845,2845,500
20240424,143600,253267535,2845,2845,2845,2845,0
20240424,143500,253267535,2845,2845,2845,2845,0
20240424,143400,253267535,2845,2845,2845,2845,0
20240424,143300,253267535,2845,2845,2845,2845,1
20240424,143200,253264690,2850,2850,2850,2850,0
20240424,143100,253264690,2850,2850,2850,2850,0
20240424,143000,253264690,2850,2850,2850,2850,0
20240424,142900,253264690,2850,2850,2850,2850,0
20240424,142800,253264690,2850,2850,2850,2850,0
20240424,142700,253264690,2850,2850,2850,2850,0
20240424,142600,253264690,2850,2850,2850,2850,0
20240424,142500,253264690,2850,2845,2850,2845,300
20240424,142400,252410190,2855,2855,2855,2855,0
20240424,142300,252410190,2855,2855,2855,2855,0
20240424,142200,252410190,2855,2855,2855,2855,100
20240424,142100,252124690,2855,2855,2855,2855,100
20240424,142000,251839190,2855,2850,2855,2810,5220
20240424,141900,237070105,2855,2855,2855,2855,0
20240424,141800,237070105,2855,2855,2855,2855,1
20240424,141700,237067250,2850,2850,2850,2850,0
20240424,141600,237067250,2850,2850,2850,2850,0
20240424,141500,237067250,2850,2850,2850,2850,0
20240424,141400,237067250,2850,2850,2850,2850,0
20240424,141300,237067250,2850,2850,2850,2850,0
20240424,141200,237067250,2850,2850,2850,2850,0
20240424,141100,237067250,2850,2850,2850,2850,0
20240424,141000,237067250,2850,2845,2850,2845,6
20240424,140900,237050160,2845,2845,2845,2845,1
20240424,140800,237047315,2850,2850,2850,2850,50
20240424,140700,236904815,2850,2850,2850,2850,0
20240424,140600,236904815,2850,2850,2850,2850,100
20240424,140500,236619815,2860,2860,2860,2860,9
20240424,140400,236594075,2860,2860,2860,2860,1
20240424,140300,236591215,2845,2845,2845,2845,0
20240424,140200,236591215,2845,2845,2845,2845,0
20240424,140100,236591215,2845,2850,2850,2845,348
20240424,140000,235599465,2850,2850,2850,2850,150
20240424,135900,235171965,2860,2860,2860,2860,1154
20240424,135800,231871525,2860,2860,2860,2860,70
20240424,135700,231671325,2850,2850,2850,2850,0
20240424,135600,231671325,2850,2850,2850,2850,101
20240424,135500,231383475,2855,2855,2855,2855,50
20240424,135400,231240725,2855,2855,2855,2855,0
20240424,135300,231240725,2855,2855,2855,2855,0
20240424,135200,231240725,2855,2855,2855,2855,0
20240424,135100,231240725,2855,2855,2855,2855,1223
20240424,135000,227749060,2855,2855,2855,2855,0
20240424,134900,227749060,2855,2855,2855,2855,2405
20240424,134800,220882785,2860,2860,2860,2860,201
20240424,134700,220307925,2855,2855,2855,2855,0
20240424,134600,220307925,2855,2855,2855,2855,0
20240424,134500,220307925,2855,2855,2855,2855,0
20240424,134400,220307925,2855,2855,2855,2855,0
20240424,134300,220307925,2855,2855,2855,2855,4
20240424,134200,220296505,2860,2860,2860,2860,50
20240424,134100,220153505,2860,2860,2860,2860,0
20240424,134000,220153505,2860,2860,2860,2860,153
20240424,133900,219715925,2860,2860,2860,2860,60
20240424,133800,219544325,2855,2855,2855,2855,0
20240424,133700,219544325,2855,2855,2855,2855,0
20240424,133600,219544325,2855,2855,2855,2855,0
20240424,133500,219544325,2855,2855,2855,2855,2
20240424,133400,219538615,2855,2855,2855,2855,74
20240424,133300,219327345,2860,2860,2860,2860,36
20240424,133200,219224385,2855,2855,2855,2855,0
20240424,133100,219224385,2855,2860,2860,2855,67
20240424,133000,219032770,2875,2875,2875,2875,3482
20240424,132900,209022020,2875,2875,2875,2875,0
20240424,132800,209022020,2875,2860,2875,2860,4983
20240424,132700,194707650,2860,2850,2860,2850,2000
20240424,132600,189002000,2850,2850,2850,2850,0
20240424,132500,189002000,2850,2850,2850,2850,1
20240424,132400,188999150,2845,2845,2845,2845,4
20240424,132300,188987770,2845,2845,2845,2845,90
20240424,132200,188731720,2845,2845,2845,2845,10
20240424,132100,188703270,2850,2850,2850,2850,1
20240424,132000,188700420,2840,2840,2840,2840,0
20240424,131900,188700420,2840,2840,2840,2840,0
20240424,131800,188700420,2840,2840,2840,2840,0
20240424,131700,188700420,2840,2840,2840,2840,0
20240424,131600,188700420,2840,2840,2840,2840,0
20240424,131500,188700420,2840,2840,2840,2840,0
20240424,131400,188700420,2840,2840,2840,2840,0
20240424,131300,188700420,2840,2840,2840,2840,0
20240424,131200,188700420,2840,2840,2840,2840,1
20240424,131100,188697580,2840,2840,2840,2840,0
20240424,131000,188697580,2840,2840,2840,2840,0
20240424,130900,188697580,2840,2850,2850,2840,7
20240424,130800,188677690,2840,2840,2840,2840,0
20240424,130700,188677690,2840,2840,2840,2840,0
20240424,130600,188677690,2840,2840,2840,2840,0
20240424,130500,188677690,2840,2840,2840,2840,0
20240424,130400,188677690,2840,2840,2840,2840,0
20240424,130300,188677690,2840,2840,2840,2840,0
20240424,130200,188677690,2840,2840,2840,2840,0
20240424,130100,188677690,2840,2840,2840,2840,0
20240424,130000,188677690,2840,2840,2840,2840,300
20240424,125900,187825690,2850,2850,2850,2850,1
20240424,125800,187822840,2850,2850,2850,2850,0
20240424,125700,187822840,2850,2850,2850,2850,0
20240424,125600,187822840,2850,2850,2850,2850,186
20240424,125500,187292740,2855,2855,2855,2855,0
20240424,125400,187292740,2855,2855,2855,2855,0
20240424,125300,187292740,2855,2855,2855,2855,0
20240424,125200,187292740,2855,2855,2855,2855,0
20240424,125100,187292740,2855,2855,2855,2855,0
20240424,125000,187292740,2855,2855,2855,2855,0
20240424,124900,187292740,2855,2855,2855,2855,0
20240424,124800,187292740,2855,2855,2855,2855,3
20240424,124700,187284175,2855,2850,2855,2850,517
20240424,124600,185810620,2850,2850,2850,2850,0
20240424,124500,185810620,2850,2850,2850,2850,0
20240424,124400,185810620,2850,2850,2850,2850,504
20240424,124300,184374220,2850,2850,2850,2850,0
20240424,124200,184374220,2850,2840,2850,2840,601
20240424,124100,182667370,2840,2840,2840,2840,0
20240424,124000,182667370,2840,2840,2840,2840,0
20240424,123900,182667370,2840,2840,2840,2840,0
20240424,123800,182667370,2840,2845,2845,2840,321
20240424,123700,181755125,2845,2845,2845,2845,312
20240424,123600,180867485,2850,2850,2850,2850,67
20240424,123500,180676535,2850,2850,2850,2850,100
20240424,123400,180391535,2850,2850,2850,2850,410
20240424,123300,179223035,2850,2850,2850,2850,0
20240424,123200,179223035,2850,2850,2850,2850,0
20240424,123100,179223035,2850,2850,2850,2850,6
20240424,123000,179205935,2850,2850,2850,2850,650
20240424,122900,177353435,2850,2850,2850,2850,0
20240424,122800,177353435,2850,2850,2850,2850,0
20240424,122700,177353435,2850,2850,2850,2850,50
20240424,122600,177210935,2855,2855,2855,2855,0
20240424,122500,177210935,2855,2855,2855,2855,6
20240424,122400,177193805,2855,2855,2855,2855,213
20240424,122300,176585690,2855,2855,2855,2855,0
20240424,122200,176585690,2855,2855,2855,2855,0
20240424,122100,176585690,2855,2855,2855,2855,0
20240424,122000,176585690,2855,2855,2855,2855,0
20240424,121900,176585690,2855,2855,2855,2855,0
20240424,121800,176585690,2855,2855,2855,2855,0
20240424,121700,176585690,2855,2855,2855,2855,0
20240424,121600,176585690,2855,2855,2855,2855,0
20240424,121500,176585690,2855,2855,2855,2855,0
20240424,121400,176585690,2855,2855,2855,2855,0
20240424,121300,176585690,2855,2855,2855,2855,0
20240424,121200,176585690,2855,2855,2855,2855,0
20240424,121100,176585690,2855,2855,2855,2855,1
20240424,121000,176582835,2850,2860,2860,2850,1001
20240424,120900,173729975,2850,2850,2850,2850,0
20240424,120800,173729975,2850,2850,2850,2850,0
20240424,120700,173729975,2850,2850,2850,2850,0
20240424,120600,173729975,2850,2850,2850,2850,0
20240424,120500,173729975,2850,2850,2850,2850,0
20240424,120400,173729975,2850,2850,2850,2850,0
20240424,120300,173729975,2850,2850,2850,2850,9
20240424,120200,173704325,2850,2850,2850,2850,1010
20240424,120100,170825825,2850,2850,2850,2850,0
20240424,120000,170825825,2850,2850,2850,2850,400
20240424,115900,169685825,2850,2850,2850,2850,0
20240424,115800,169685825,2850,2850,2850,2850,1
20240424,115700,169682975,2860,2860,2860,2860,393
20240424,115600,168558995,2860,2860,2860,2860,516
20240424,115500,167083235,2865,2865,2865,2865,20
20240424,115400,167025935,2870,2870,2870,2870,52
20240424,115300,166876695,2875,2875,2875,2875,0
20240424,115200,166876695,2875,2875,2875,2875,0
20240424,115100,166876695,2875,2875,2875,2875,20
20240424,115000,166819195,2870,2870,2870,2870,0
20240424,114900,166819195,2870,2870,2870,2870,500
20240424,114800,165384195,2870,2870,2870,2870,0
20240424,114700,165384195,2870,2870,2870,2870,0
20240424,114600,165384195,2870,2870,2870,2870,0
20240424,114500,165384195,2870,2870,2870,2870,1
20240424,114400,165381325,2870,2870,2870,2870,0
20240424,114300,165381325,2870,2870,2870,2870,1
20240424,114200,165378455,2870,2870,2870,2870,228
20240424,114100,164724095,2870,2870,2870,2870,38
20240424,114000,164615035,2870,2870,2870,2870,0
20240424,113900,164615035,2870,2870,2870,2870,550
20240424,113800,163036535,2870,2870,2870,2870,0
20240424,113700,163036535,2870,2870,2870,2870,0
20240424,113600,163036535,2870,2850,2870,2850,32
20240424,113500,162945295,2870,2865,2870,2865,23
20240424,113400,162879290,2855,2855,2855,2855,0
20240424,113300,162879290,2855,2855,2855,2855,0
20240424,113200,162879290,2855,2855,2855,2855,307
20240424,113100,162002805,2870,2870,2870,2870,0
20240424,113000,162002805,2870,2870,2870,2870,0
20240424,112900,162002805,2870,2870,2870,2870,0
20240424,112800,162002805,2870,2870,2870,2870,52
20240424,112700,161853565,2870,2865,2870,2865,15
20240424,112600,161810565,2850,2850,2850,2850,0
20240424,112500,161810565,2850,2850,2850,2850,63
20240424,112400,161631015,2855,2860,2860,2855,299
20240424,112300,160777365,2855,2865,2865,2855,21
20240424,112200,160717350,2865,2880,2880,2865,1509
20240424,112100,156389360,2890,2890,2895,2885,1064
20240424,112000,153314720,2880,2880,2890,2880,1757
20240424,111900,148251255,2880,2860,2880,2860,4832
20240424,111800,134358060,2865,2850,2865,2850,1910
20240424,111700,128900595,2850,2850,2850,2850,1100
20240424,111600,125765595,2850,2850,2850,2850,185
20240424,111500,125238345,2850,2850,2850,2850,0
20240424,111400,125238345,2850,2850,2850,2850,2425
20240424,111300,118327095,2850,2850,2850,2850,1000
20240424,111200,115477095,2845,2840,2845,2830,5166
20240424,111100,100808235,2840,2835,2840,2835,95
20240424,111000,100538905,2835,2835,2835,2835,66
20240424,110900,100351795,2835,2825,2835,2825,2263
20240424,110800,93936400,2835,2835,2835,2835,0
20240424,110700,93936400,2835,2835,2835,2835,30
20240424,110600,93851350,2835,2835,2835,2835,0
20240424,110500,93851350,2835,2835,2835,2835,60
20240424,110400,93681250,2835,2835,2835,2835,0
20240424,110300,93681250,2835,2835,2835,2835,1
20240424,110200,93678415,2835,2825,2835,2825,13
20240424,110100,93641610,2825,2825,2825,2825,0
20240424,110000,93641610,2825,2825,2825,2825,0
20240424,105900,93641610,2825,2825,2825,2825,1
20240424,105800,93638785,2840,2840,2840,2840,0
20240424,105700,93638785,2840,2840,2840,2840,929
20240424,105600,91000425,2835,2815,2835,2815,4495
20240424,105500,78286740,2825,2825,2825,2825,0
20240424,105400,78286740,2825,2825,2825,2825,0
20240424,105300,78286740,2825,2820,2825,2820,300
20240424,105200,77439740,2820,2820,2820,2820,0
20240424,105100,77439740,2820,2820,2820,2820,0
20240424,105000,77439740,2820,2820,2820,2820,897
20240424,104900,74910200,2810,2810,2810,2810,0
20240424,104800,74910200,2810,2810,2810,2810,0
20240424,104700,74910200,2810,2810,2810,2810,0
20240424,104600,74910200,2810,2810,2810,2810,0
20240424,104500,74910200,2810,2810,2810,2810,0
20240424,104400,74910200,2810,2810,2810,2810,0
20240424,104300,74910200,2810,2810,2810,2810,0
20240424,104200,74910200,2810,2810,2810,2810,0
20240424,104100,74910200,2810,2810,2810,2810,10
20240424,104000,74882100,2820,2820,2820,2820,0
20240424,103900,74882100,2820,2820,2820,2820,0
20240424,103800,74882100,2820,2820,2820,2820,38
20240424,103700,74774940,2820,2820,2820,2820,2
20240424,103600,74769300,2820,2815,2820,2815,108
20240424,103500,74465200,2815,2820,2820,2815,603
20240424,103400,72767240,2820,2820,2820,2820,0
20240424,103300,72767240,2820,2820,2820,2820,0
20240424,103200,72767240,2820,2820,2820,2820,0
20240424,103100,72767240,2820,2820,2820,2820,0
20240424,103000,72767240,2820,2820,2820,2820,73
20240424,102900,72561380,2820,2820,2820,2820,181
20240424,102800,72050960,2815,2815,2815,2815,0
20240424,102700,72050960,2815,2815,2815,2815,1
20240424,102600,72048145,2820,2820,2820,2820,0
20240424,102500,72048145,2820,2825,2825,2820,479
20240424,102400,70696215,2830,2825,2830,2825,2000
20240424,102300,65042410,2825,2825,2825,2825,0
20240424,102200,65042410,2825,2825,2825,2825,300
20240424,102100,64194910,2825,2825,2825,2825,1
20240424,102000,64192085,2825,2825,2825,2825,80
20240424,101900,63966085,2820,2820,2820,2820,100
20240424,101800,63684085,2825,2825,2825,2825,0
20240424,101700,63684085,2825,2825,2825,2825,200
20240424,101600,63119085,2825,2815,2825,2815,4767
20240424,101500,49678630,2815,2815,2815,2815,1389
20240424,101400,45768595,2815,2815,2815,2815,270
20240424,101300,45008545,2815,2815,2815,2815,0
20240424,101200,45008545,2815,2815,2815,2815,0
20240424,101100,45008545,2815,2805,2815,2805,501
20240424,101000,43603230,2815,2815,2815,2815,511
20240424,100900,42164765,2820,2820,2820,2820,0
20240424,100800,42164765,2820,2820,2820,2820,1
20240424,100700,42161945,2815,2815,2815,2815,154
20240424,100600,41728435,2815,2810,2815,2810,2151
20240424,100500,35675035,2810,2805,2810,2805,396
20240424,100400,34562915,2810,2810,2810,2810,1
20240424,100300,34560105,2810,2810,2810,2810,276
20240424,100200,33784545,2810,2810,2810,2810,23
20240424,100100,33719915,2810,2810,2810,2810,200
20240424,100000,33157915,2810,2810,2810,2810,0
20240424,095900,33157915,2810,2810,2810,2810,798
20240424,095800,30915535,2810,2810,2810,2810,681
20240424,095700,29001925,2810,2810,2810,2810,434
20240424,095600,27782385,2810,2805,2810,2805,240
20240424,095500,27108065,2805,2805,2805,2805,1
20240424,095400,27105260,2805,2800,2805,2800,6
20240424,095300,27088455,2800,2800,2800,2800,43
20240424,095200,26968055,2800,2800,2800,2800,100
20240424,095100,26688055,2790,2790,2790,2790,0
20240424,095000,26688055,2790,2790,2790,2790,0
20240424,094900,26688055,2790,2790,2790,2790,0
20240424,094800,26688055,2790,2790,2790,2790,0
20240424,094700,26688055,2790,2790,2790,2790,100
20240424,094600,26409055,2790,2790,2790,2790,0
20240424,094500,26409055,2790,2790,2790,2790,1
20240424,094400,26406265,2790,2790,2790,2790,1
20240424,094300,26403475,2805,2805,2805,2805,0
20240424,094200,26403475,2805,2805,2805,2805,5
20240424,094100,26389450,2805,2805,2805,2805,0
20240424,094000,26389450,2805,2795,2805,2795,1065
20240424,093900,23405925,2800,2800,2800,2800,0
20240424,093800,23405925,2800,2800,2800,2800,2
20240424,093700,23400325,2790,2790,2790,2790,200
20240424,093600,22842325,2790,2795,2795,2790,100
20240424,093500,22563235,2800,2795,2800,2795,13
20240424,093400,22526890,2790,2790,2790,2790,0
20240424,093300,22526890,2790,2790,2790,2790,1
20240424,093200,22524100,2790,2790,2790,2790,100
20240424,093100,22245100,2790,2790,2790,2790,5
20240424,093000,22231150,2790,2790,2790,2790,0
20240424,092900,22231150,2790,2795,2795,2790,2025
20240424,092800,16581300,2800,2800,2800,2800,1
20240424,092700,16578500,2790,2790,2790,2790,0
20240424,092600,16578500,2790,2790,2790,2790,1
20240424,092500,16575710,2790,2790,2790,2790,0
20240424,092400,16575710,2790,2790,2790,2790,1
20240424,092300,16572920,2805,2805,2805,2805,6
20240424,092200,16556090,2790,2790,2790,2790,0
20240424,092100,16556090,2790,2790,2790,2790,1
20240424,092000,16553300,2785,2810,2810,2785,32
20240424,091900,16464105,2810,2785,2810,2785,126
20240424,091800,16112515,2780,2780,2780,2780,1
20240424,091700,16109735,2780,2780,2780,2780,1
20240424,091600,16106955,2775,2775,2775,2775,0
20240424,091500,16106955,2775,2775,2775,2775,1
20240424,091400,16104180,2780,2780,2780,2780,522
20240424,091300,14653020,2780,2780,2780,2780,0
20240424,091200,14653020,2780,2800,2800,2780,805
20240424,091100,12407880,2800,2805,2815,2800,720
20240424,091000,10383675,2810,2810,2810,2810,0
20240424,090900,10383675,2810,2800,2810,2800,401
20240424,090800,9257210,2790,2790,2790,2790,1
20240424,090700,9254420,2790,2790,2790,2790,1
20240424,090600,9251630,2790,2790,2790,2790,23
20240424,090500,9187460,2785,2785,2785,2785,1
20240424,090400,9184675,2785,2790,2790,2785,420
20240424,090300,8012880,2790,2790,2790,2790,59
20240424,090200,7848270,2790,2780,2790,2780,22
20240424,090100,7786905,2780,2805,2805,2780,2187
20240424,090000,1686670,2790,2830,2830,2790,597