KissMeData/118000/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,201600,96824738,515,515,515,515,7975
20240424,201500,96824738,515,515,515,515,0
20240424,201400,96824738,515,515,515,515,0
20240424,201300,96824738,515,515,515,515,0
20240424,201200,96824738,515,515,515,515,0
20240424,201100,96824738,515,515,515,515,0
20240424,201000,96824738,515,515,515,515,0
20240424,200900,96824738,515,515,515,515,0
20240424,200800,96824738,515,515,515,515,0
20240424,200700,96824738,515,515,515,515,0
20240424,200600,96824738,515,515,515,515,0
20240424,200500,96824738,515,515,515,515,0
20240424,200400,96824738,515,515,515,515,0
20240424,200300,96824738,515,515,515,515,0
20240424,200200,96824738,515,515,515,515,0
20240424,200100,96824738,515,515,515,515,0
20240424,200000,96824738,515,515,515,515,0
20240424,195900,96824738,515,515,515,515,0
20240424,195800,96824738,515,515,515,515,0
20240424,195700,96824738,515,515,515,515,0
20240424,195600,96824738,515,515,515,515,0
20240424,195500,96824738,515,515,515,515,0
20240424,195400,96824738,515,515,515,515,0
20240424,195300,96824738,515,515,515,515,0
20240424,195200,96824738,515,515,515,515,0
20240424,195100,96824738,515,515,515,515,0
20240424,195000,96824738,515,515,515,515,0
20240424,194900,96824738,515,515,515,515,0
20240424,194800,96824738,515,515,515,515,0
20240424,194700,96824738,515,515,515,515,0
20240424,194600,96824738,515,515,515,515,7975
20240424,194500,96824738,515,515,515,515,0
20240424,194400,96824738,515,515,515,515,0
20240424,194300,96824738,515,515,515,515,0
20240424,194200,96824738,515,515,515,515,0
20240424,194100,96824738,515,515,515,515,0
20240424,194000,96824738,515,515,515,515,0
20240424,193900,96824738,515,515,515,515,0
20240424,193800,96824738,515,515,515,515,0
20240424,193700,96824738,515,515,515,515,0
20240424,193600,96824738,515,515,515,515,0
20240424,193500,96824738,515,515,515,515,0
20240424,193400,96824738,515,515,515,515,0
20240424,193300,96824738,515,515,515,515,0
20240424,193200,96824738,515,515,515,515,0
20240424,193100,96824738,515,515,515,515,0
20240424,193000,96824738,515,515,515,515,0
20240424,192900,96824738,515,515,515,515,0
20240424,192800,96824738,515,515,515,515,0
20240424,192700,96824738,515,515,515,515,0
20240424,192600,96824738,515,515,515,515,0
20240424,192500,96824738,515,515,515,515,0
20240424,192400,96824738,515,515,515,515,0
20240424,192300,96824738,515,515,515,515,0
20240424,192200,96824738,515,515,515,515,0
20240424,192100,96824738,515,515,515,515,0
20240424,192000,96824738,515,515,515,515,0
20240424,191900,96824738,515,515,515,515,0
20240424,191800,96824738,515,515,515,515,0
20240424,191700,96824738,515,515,515,515,0
20240424,191600,96824738,515,515,515,515,7975
20240424,191500,96824738,515,515,515,515,0
20240424,191400,96824738,515,515,515,515,0
20240424,191300,96824738,515,515,515,515,0
20240424,191200,96824738,515,515,515,515,0
20240424,191100,96824738,515,515,515,515,0
20240424,191000,96824738,515,515,515,515,0
20240424,190900,96824738,515,515,515,515,0
20240424,190800,96824738,515,515,515,515,0
20240424,190700,96824738,515,515,515,515,0
20240424,190600,96824738,515,515,515,515,0
20240424,190500,96824738,515,515,515,515,0
20240424,190400,96824738,515,515,515,515,0
20240424,190300,96824738,515,515,515,515,0
20240424,190200,96824738,515,515,515,515,0
20240424,190100,96824738,515,515,515,515,0
20240424,190000,96824738,515,515,515,515,0
20240424,185900,96824738,515,515,515,515,0
20240424,185800,96824738,515,515,515,515,0
20240424,185700,96824738,515,515,515,515,0
20240424,185600,96824738,515,515,515,515,0
20240424,185500,96824738,515,515,515,515,0
20240424,185400,96824738,515,515,515,515,0
20240424,185300,96824738,515,515,515,515,0
20240424,185200,96824738,515,515,515,515,0
20240424,185100,96824738,515,515,515,515,0
20240424,185000,96824738,515,515,515,515,0
20240424,184900,96824738,515,515,515,515,0
20240424,184800,96824738,515,515,515,515,0
20240424,184700,96824738,515,515,515,515,0
20240424,184600,96824738,515,515,515,515,7975
20240424,184500,96824738,515,515,515,515,0
20240424,184400,96824738,515,515,515,515,0
20240424,184300,96824738,515,515,515,515,0
20240424,184200,96824738,515,515,515,515,0
20240424,184100,96824738,515,515,515,515,0
20240424,184000,96824738,515,515,515,515,0
20240424,183900,96824738,515,515,515,515,0
20240424,183800,96824738,515,515,515,515,0
20240424,183700,96824738,515,515,515,515,0
20240424,183600,96824738,515,515,515,515,0
20240424,183500,96824738,515,515,515,515,0
20240424,183400,96824738,515,515,515,515,0
20240424,183300,96824738,515,515,515,515,0
20240424,183200,96824738,515,515,515,515,0
20240424,183100,96824738,515,515,515,515,0
20240424,183000,96824738,515,515,515,515,0
20240424,182900,96824738,515,515,515,515,0
20240424,182800,96824738,515,515,515,515,0
20240424,182700,96824738,515,515,515,515,0
20240424,182600,96824738,515,515,515,515,0
20240424,182500,96824738,515,515,515,515,0
20240424,182400,96824738,515,515,515,515,0
20240424,182300,96824738,515,515,515,515,0
20240424,182200,96824738,515,515,515,515,0
20240424,182100,96824738,515,515,515,515,0
20240424,182000,96824738,515,515,515,515,0
20240424,181900,96824738,515,515,515,515,0
20240424,181800,96824738,515,515,515,515,0
20240424,181700,96824738,515,515,515,515,0
20240424,181600,96824738,515,515,515,515,7975
20240424,181500,96824738,515,515,515,515,0
20240424,181400,96824738,515,515,515,515,0
20240424,181300,96824738,515,515,515,515,0
20240424,181200,96824738,515,515,515,515,0
20240424,181100,96824738,515,515,515,515,0
20240424,181000,96824738,515,515,515,515,0
20240424,180900,96824738,515,515,515,515,0
20240424,180800,96824738,515,515,515,515,0
20240424,180700,96824738,515,515,515,515,0
20240424,180600,96824738,515,515,515,515,0
20240424,180500,96824738,515,515,515,515,0
20240424,180400,96824738,515,515,515,515,0
20240424,180300,96824738,515,515,515,515,0
20240424,180200,96824738,515,515,515,515,0
20240424,180100,96824738,515,515,515,515,0
20240424,180000,96824738,515,515,515,515,0
20240424,175900,96824738,515,515,515,515,0
20240424,175800,96824738,515,515,515,515,0
20240424,175700,96824738,515,515,515,515,0
20240424,175600,96824738,515,515,515,515,0
20240424,175500,96824738,515,515,515,515,0
20240424,175400,96824738,515,515,515,515,0
20240424,175300,96824738,515,515,515,515,0
20240424,175200,96824738,515,515,515,515,0
20240424,175100,96824738,515,515,515,515,0
20240424,175000,96824738,515,515,515,515,0
20240424,174900,96824738,515,515,515,515,0
20240424,174800,96824738,515,515,515,515,0
20240424,174700,96824738,515,515,515,515,0
20240424,174600,96824738,515,515,515,515,7975
20240424,174500,96824738,515,515,515,515,0
20240424,174400,96824738,515,515,515,515,0
20240424,174300,96824738,515,515,515,515,0
20240424,174200,96824738,515,515,515,515,0
20240424,174100,96824738,515,515,515,515,0
20240424,174000,96824738,515,515,515,515,0
20240424,173900,96824738,515,515,515,515,0
20240424,173800,96824738,515,515,515,515,0
20240424,173700,96824738,515,515,515,515,0
20240424,173600,96824738,515,515,515,515,0
20240424,173500,96824738,515,515,515,515,0
20240424,173400,96824738,515,515,515,515,0
20240424,173300,96824738,515,515,515,515,0
20240424,173200,96824738,515,515,515,515,0
20240424,173100,96824738,515,515,515,515,0
20240424,173000,96824738,515,515,515,515,0
20240424,172900,96824738,515,515,515,515,0
20240424,172800,96824738,515,515,515,515,0
20240424,172700,96824738,515,515,515,515,0
20240424,172600,96824738,515,515,515,515,0
20240424,172500,96824738,515,515,515,515,0
20240424,172400,96824738,515,515,515,515,0
20240424,172300,96824738,515,515,515,515,0
20240424,172200,96824738,515,515,515,515,0
20240424,172100,96824738,515,515,515,515,0
20240424,172000,96824738,515,515,515,515,0
20240424,171900,96824738,515,515,515,515,0
20240424,171800,96824738,515,515,515,515,0
20240424,171700,96824738,515,515,515,515,0
20240424,171600,96824738,515,515,515,515,7975
20240424,171500,96824738,515,515,515,515,0
20240424,171400,96824738,515,515,515,515,0
20240424,171300,96824738,515,515,515,515,0
20240424,171200,96824738,515,515,515,515,0
20240424,171100,96824738,515,515,515,515,0
20240424,171000,96824738,515,515,515,515,0
20240424,170900,96824738,515,515,515,515,0
20240424,170800,96824738,515,515,515,515,0
20240424,170700,96824738,515,515,515,515,0
20240424,170600,96824738,515,515,515,515,0
20240424,170500,96824738,515,515,515,515,0
20240424,170400,96824738,515,515,515,515,0
20240424,170300,96824738,515,515,515,515,0
20240424,170200,96824738,515,515,515,515,0
20240424,170100,96824738,515,515,515,515,0
20240424,170000,96824738,515,515,515,515,0
20240424,165900,96824738,515,515,515,515,0
20240424,165800,96824738,515,515,515,515,0
20240424,165700,96824738,515,515,515,515,0
20240424,165600,96824738,515,515,515,515,0
20240424,165500,96824738,515,515,515,515,0
20240424,165400,96824738,515,515,515,515,0
20240424,165300,96824738,515,515,515,515,0
20240424,165200,96824738,515,515,515,515,0
20240424,165100,96824738,515,515,515,515,0
20240424,165000,96824738,515,515,515,515,0
20240424,164900,96824738,515,515,515,515,0
20240424,164800,96824738,515,515,515,515,0
20240424,164700,96824738,515,515,515,515,0
20240424,164600,96824738,515,515,515,515,7975
20240424,164500,96824738,515,515,515,515,0
20240424,164400,96824738,515,515,515,515,0
20240424,164300,96824738,515,515,515,515,0
20240424,164200,96824738,515,515,515,515,0
20240424,164100,96824738,515,515,515,515,0
20240424,164000,96824738,515,515,515,515,0
20240424,163900,96824738,515,515,515,515,0
20240424,163800,96824738,515,515,515,515,0
20240424,163700,96824738,515,515,515,515,0
20240424,163600,96824738,515,515,515,515,0
20240424,163500,96824738,515,515,515,515,0
20240424,163400,96824738,515,515,515,515,0
20240424,163300,96824738,515,515,515,515,0
20240424,163200,96824738,515,515,515,515,0
20240424,163100,96824738,515,515,515,515,0
20240424,163000,96824738,515,515,515,515,0
20240424,162900,96824738,515,515,515,515,0
20240424,162800,96824738,515,515,515,515,0
20240424,162700,96824738,515,515,515,515,0
20240424,162600,96824738,515,515,515,515,0
20240424,162500,96824738,515,515,515,515,0
20240424,162400,96824738,515,515,515,515,0
20240424,162300,96824738,515,515,515,515,0
20240424,162200,96824738,515,515,515,515,0
20240424,162100,96824738,515,515,515,515,0
20240424,162000,96824738,515,515,515,515,0
20240424,161900,96824738,515,515,515,515,0
20240424,161800,96824738,515,515,515,515,0
20240424,161700,96824738,515,515,515,515,0
20240424,161600,96824738,515,515,515,515,7975
20240424,161500,96824738,515,515,515,515,0
20240424,161400,96824738,515,515,515,515,0
20240424,161300,96824738,515,515,515,515,0
20240424,161200,96824738,515,515,515,515,0
20240424,161100,96824738,515,515,515,515,0
20240424,161000,96824738,515,515,515,515,0
20240424,160900,96824738,515,515,515,515,0
20240424,160800,96824738,515,515,515,515,0
20240424,160700,96824738,515,515,515,515,0
20240424,160600,96824738,515,515,515,515,0
20240424,160500,96824738,515,515,515,515,0
20240424,160400,96824738,515,515,515,515,0
20240424,160300,96824738,515,515,515,515,0
20240424,160200,96824738,515,515,515,515,0
20240424,160100,96824738,515,515,515,515,0
20240424,160000,96824738,515,515,515,515,0
20240424,155900,96824738,515,515,515,515,0
20240424,155800,96824738,515,515,515,515,0
20240424,155700,96824738,515,515,515,515,0
20240424,155600,96824738,515,515,515,515,0
20240424,155500,96824738,515,515,515,515,0
20240424,155400,96824738,515,515,515,515,0
20240424,155300,96824738,515,515,515,515,0
20240424,155200,96824738,515,515,515,515,0
20240424,155100,96824738,515,515,515,515,0
20240424,155000,96824738,515,515,515,515,0
20240424,154900,96824738,515,515,515,515,0
20240424,154800,96824738,515,515,515,515,0
20240424,154700,96824738,515,515,515,515,0
20240424,154600,96824738,515,515,515,515,7975
20240424,154500,96824738,515,515,515,515,0
20240424,154400,96824738,515,515,515,515,0
20240424,154300,96824738,515,515,515,515,0
20240424,154200,96824738,515,515,515,515,0
20240424,154100,96824738,515,515,515,515,0
20240424,154000,96824738,515,515,515,515,0
20240424,153900,96824738,515,515,515,515,0
20240424,153800,96824738,515,515,515,515,0
20240424,153700,96824738,515,515,515,515,0
20240424,153600,96824738,515,515,515,515,0
20240424,153500,96824738,515,515,515,515,0
20240424,153400,96824738,515,515,515,515,0
20240424,153300,96824738,515,515,515,515,0
20240424,153200,96824738,515,515,515,515,0
20240424,153100,96824738,515,515,515,515,0
20240424,153000,96824738,515,515,515,515,7975
20240424,152900,92717613,516,516,516,516,0
20240424,152800,92717613,516,516,516,516,0
20240424,152700,92717613,516,516,516,516,0
20240424,152600,92717613,516,516,516,516,0
20240424,152500,92717613,516,516,516,516,0
20240424,152400,92717613,516,516,516,516,0
20240424,152300,92717613,516,516,516,516,0
20240424,152200,92717613,516,516,516,516,0
20240424,152100,92717613,516,516,516,516,0
20240424,152000,92717613,516,516,516,516,0
20240424,151900,92717613,516,513,516,513,1510
20240424,151800,91941439,512,514,514,512,133
20240424,151700,91873314,510,512,512,510,1085
20240424,151600,91319229,515,515,515,515,0
20240424,151500,91319229,515,512,515,512,18
20240424,151400,91309992,516,516,516,516,0
20240424,151300,91309992,516,516,516,516,1
20240424,151200,91309476,516,516,516,516,0
20240424,151100,91309476,516,516,516,516,0
20240424,151000,91309476,516,517,517,516,200
20240424,150900,91206176,517,515,517,515,311
20240424,150800,91045629,510,512,512,510,20000
20240424,150700,80841931,512,513,513,512,2080
20240424,150600,79776918,516,516,516,516,0
20240424,150500,79776918,516,516,516,516,0
20240424,150400,79776918,516,516,516,516,0
20240424,150300,79776918,516,516,516,516,78
20240424,150200,79736670,516,516,516,516,0
20240424,150100,79736670,516,516,516,516,0
20240424,150000,79736670,516,516,516,516,0
20240424,145900,79736670,516,516,516,516,0
20240424,145800,79736670,516,516,516,516,0
20240424,145700,79736670,516,516,516,516,0
20240424,145600,79736670,516,516,516,516,0
20240424,145500,79736670,516,516,516,516,0
20240424,145400,79736670,516,516,516,516,0
20240424,145300,79736670,516,516,516,516,0
20240424,145200,79736670,516,515,516,515,22
20240424,145100,79725338,512,512,512,512,0
20240424,145000,79725338,512,512,512,512,0
20240424,144900,79725338,512,512,512,512,4000
20240424,144800,77677338,515,515,515,515,0
20240424,144700,77677338,515,515,515,515,0
20240424,144600,77677338,515,515,515,515,9
20240424,144500,77672703,517,517,517,517,0
20240424,144400,77672703,517,517,517,517,0
20240424,144300,77672703,517,517,517,517,0
20240424,144200,77672703,517,517,517,517,0
20240424,144100,77672703,517,517,517,517,0
20240424,144000,77672703,517,517,517,517,0
20240424,143900,77672703,517,514,517,511,2008
20240424,143800,76643912,518,515,518,515,15
20240424,143700,76636178,515,515,515,515,300
20240424,143600,76481678,515,515,515,515,2700
20240424,143500,75091178,515,511,515,511,10500
20240424,143400,69699960,511,512,512,511,2000
20240424,143300,68677627,511,513,513,511,2000
20240424,143200,67654022,513,513,513,513,0
20240424,143100,67654022,513,513,513,513,0
20240424,143000,67654022,513,513,513,513,0
20240424,142900,67654022,513,513,513,513,0
20240424,142800,67654022,513,513,513,513,0
20240424,142700,67654022,513,513,513,513,0
20240424,142600,67654022,513,513,513,513,0
20240424,142500,67654022,513,513,513,513,0
20240424,142400,67654022,513,513,513,513,0
20240424,142300,67654022,513,513,513,513,0
20240424,142200,67654022,513,513,513,513,2400
20240424,142100,66422822,514,514,514,514,0
20240424,142000,66422822,514,514,514,514,1892
20240424,141900,65450334,515,515,515,515,0
20240424,141800,65450334,515,515,515,515,0
20240424,141700,65450334,515,517,518,515,255
20240424,141600,65318988,516,516,516,516,0
20240424,141500,65318988,516,516,516,516,0
20240424,141400,65318988,516,516,516,516,0
20240424,141300,65318988,516,516,516,516,0
20240424,141200,65318988,516,516,516,516,0
20240424,141100,65318988,516,516,516,516,0
20240424,141000,65318988,516,516,516,516,0
20240424,140900,65318988,516,516,516,516,0
20240424,140800,65318988,516,516,516,516,4027
20240424,140700,63241056,516,516,516,516,0
20240424,140600,63241056,516,516,516,516,0
20240424,140500,63241056,516,516,516,516,0
20240424,140400,63241056,516,517,517,516,829
20240424,140300,62813290,516,516,516,516,0
20240424,140200,62813290,516,516,516,516,0
20240424,140100,62813290,516,516,516,516,0
20240424,140000,62813290,516,516,516,516,0
20240424,135900,62813290,516,516,516,516,0
20240424,135800,62813290,516,516,516,516,0
20240424,135700,62813290,516,516,516,516,0
20240424,135600,62813290,516,516,516,516,0
20240424,135500,62813290,516,516,516,516,0
20240424,135400,62813290,516,516,516,516,0
20240424,135300,62813290,516,516,516,516,0
20240424,135200,62813290,516,516,516,516,0
20240424,135100,62813290,516,516,516,516,1
20240424,135000,62812774,514,514,514,514,0
20240424,134900,62812774,514,514,514,514,0
20240424,134800,62812774,514,514,514,514,0
20240424,134700,62812774,514,514,514,514,2
20240424,134600,62811746,516,516,516,516,201
20240424,134500,62708030,518,518,518,518,0
20240424,134400,62708030,518,518,518,518,0
20240424,134300,62708030,518,518,518,518,0
20240424,134200,62708030,518,518,518,518,0
20240424,134100,62708030,518,518,518,518,0
20240424,134000,62708030,518,518,518,518,0
20240424,133900,62708030,518,518,518,518,0
20240424,133800,62708030,518,518,518,518,0
20240424,133700,62708030,518,518,518,518,0
20240424,133600,62708030,518,518,518,518,500
20240424,133500,62449030,519,519,519,519,0
20240424,133400,62449030,519,519,519,519,0
20240424,133300,62449030,519,519,519,519,0
20240424,133200,62449030,519,519,519,519,0
20240424,133100,62449030,519,519,519,519,0
20240424,133000,62449030,519,517,519,517,20
20240424,132900,62438653,516,516,516,516,1191
20240424,132800,61824097,516,516,516,516,968
20240424,132700,61324609,516,516,516,516,30
20240424,132600,61309129,516,516,516,516,0
20240424,132500,61309129,516,516,516,516,1000
20240424,132400,60793129,516,516,516,516,0
20240424,132300,60793129,516,516,516,516,0
20240424,132200,60793129,516,516,516,516,0
20240424,132100,60793129,516,516,516,516,2
20240424,132000,60792097,516,516,516,516,0
20240424,131900,60792097,516,516,516,516,0
20240424,131800,60792097,516,516,516,516,0
20240424,131700,60792097,516,516,516,516,0
20240424,131600,60792097,516,516,516,516,100
20240424,131500,60740497,516,516,516,516,0
20240424,131400,60740497,516,517,517,510,41612
20240424,131300,39469113,519,519,519,519,0
20240424,131200,39469113,519,519,519,519,9
20240424,131100,39464442,517,517,517,517,0
20240424,131000,39464442,517,517,517,517,0
20240424,130900,39464442,517,517,517,517,0
20240424,130800,39464442,517,517,517,517,551
20240424,130700,39179575,520,520,520,520,0
20240424,130600,39179575,520,520,520,520,0
20240424,130500,39179575,520,520,520,520,0
20240424,130400,39179575,520,520,520,520,0
20240424,130300,39179575,520,520,520,520,0
20240424,130200,39179575,520,520,520,520,0
20240424,130100,39179575,520,520,520,520,0
20240424,130000,39179575,520,520,520,520,0
20240424,125900,39179575,520,520,520,520,0
20240424,125800,39179575,520,520,520,520,0
20240424,125700,39179575,520,520,520,520,0
20240424,125600,39179575,520,520,520,520,0
20240424,125500,39179575,520,520,520,520,0
20240424,125400,39179575,520,520,520,520,0
20240424,125300,39179575,520,520,520,520,10
20240424,125200,39174375,516,516,516,516,0
20240424,125100,39174375,516,516,516,516,0
20240424,125000,39174375,516,517,517,516,3701
20240424,124900,37264594,520,520,520,520,0
20240424,124800,37264594,520,520,520,520,4
20240424,124700,37262514,520,520,520,520,0
20240424,124600,37262514,520,520,520,520,0
20240424,124500,37262514,520,520,520,520,2
20240424,124400,37261474,520,520,520,520,0
20240424,124300,37261474,520,520,520,520,0
20240424,124200,37261474,520,520,520,520,0
20240424,124100,37261474,520,520,520,520,0
20240424,124000,37261474,520,520,520,520,0
20240424,123900,37261474,520,520,520,520,0
20240424,123800,37261474,520,520,520,520,0
20240424,123700,37261474,520,520,520,520,0
20240424,123600,37261474,520,520,520,520,0
20240424,123500,37261474,520,520,520,520,0
20240424,123400,37261474,520,520,520,520,0
20240424,123300,37261474,520,520,520,520,1
20240424,123200,37260954,520,520,520,520,0
20240424,123100,37260954,520,520,520,520,0
20240424,123000,37260954,520,520,520,520,0
20240424,122900,37260954,520,520,520,520,1
20240424,122800,37260434,520,520,520,520,580
20240424,122700,36958834,517,517,517,517,0
20240424,122600,36958834,517,517,517,517,0
20240424,122500,36958834,517,517,517,517,0
20240424,122400,36958834,517,517,517,517,0
20240424,122300,36958834,517,517,517,517,0
20240424,122200,36958834,517,517,517,517,0
20240424,122100,36958834,517,518,518,517,100
20240424,122000,36907123,522,522,522,522,0
20240424,121900,36907123,522,522,522,522,0
20240424,121800,36907123,522,522,522,522,0
20240424,121700,36907123,522,522,522,522,0
20240424,121600,36907123,522,522,522,522,0
20240424,121500,36907123,522,522,522,522,0
20240424,121400,36907123,522,522,522,522,9
20240424,121300,36902425,521,521,521,521,0
20240424,121200,36902425,521,521,521,521,50
20240424,121100,36876375,521,521,521,521,0
20240424,121000,36876375,521,521,521,521,0
20240424,120900,36876375,521,521,521,521,0
20240424,120800,36876375,521,521,521,521,0
20240424,120700,36876375,521,521,521,521,0
20240424,120600,36876375,521,521,521,521,0
20240424,120500,36876375,521,521,521,521,0
20240424,120400,36876375,521,521,521,521,83
20240424,120300,36833132,518,518,518,518,0
20240424,120200,36833132,518,518,518,518,0
20240424,120100,36833132,518,518,518,518,10
20240424,120000,36827952,520,520,520,520,0
20240424,115900,36827952,520,520,520,520,0
20240424,115800,36827952,520,520,520,520,0
20240424,115700,36827952,520,520,520,520,1
20240424,115600,36827432,517,517,517,517,0
20240424,115500,36827432,517,518,518,517,1000
20240424,115400,36310091,522,522,522,522,0
20240424,115300,36310091,522,522,522,522,2
20240424,115200,36309047,522,522,522,522,0
20240424,115100,36309047,522,522,522,522,5
20240424,115000,36306437,518,518,518,518,0
20240424,114900,36306437,518,518,518,518,3
20240424,114800,36304883,518,518,518,518,0
20240424,114700,36304883,518,518,518,518,7
20240424,114600,36301257,518,518,518,518,0
20240424,114500,36301257,518,518,518,518,0
20240424,114400,36301257,518,518,518,518,0
20240424,114300,36301257,518,518,518,518,0
20240424,114200,36301257,518,518,518,518,77
20240424,114100,36261371,522,522,522,522,0
20240424,114000,36261371,522,522,522,522,0
20240424,113900,36261371,522,522,522,522,0
20240424,113800,36261371,522,522,522,522,1
20240424,113700,36260849,523,523,523,523,0
20240424,113600,36260849,523,523,523,523,0
20240424,113500,36260849,523,523,523,523,0
20240424,113400,36260849,523,523,523,523,0
20240424,113300,36260849,523,523,523,523,0
20240424,113200,36260849,523,523,523,523,0
20240424,113100,36260849,523,523,523,523,0
20240424,113000,36260849,523,523,523,523,0
20240424,112900,36260849,523,523,523,523,0
20240424,112800,36260849,523,523,523,523,0
20240424,112700,36260849,523,523,523,523,0
20240424,112600,36260849,523,523,523,523,0
20240424,112500,36260849,523,523,523,523,0
20240424,112400,36260849,523,523,523,523,0
20240424,112300,36260849,523,523,523,523,0
20240424,112200,36260849,523,523,523,523,0
20240424,112100,36260849,523,523,523,523,0
20240424,112000,36260849,523,523,523,523,0
20240424,111900,36260849,523,523,523,523,0
20240424,111800,36260849,523,523,523,523,0
20240424,111700,36260849,523,523,523,523,0
20240424,111600,36260849,523,523,523,523,0
20240424,111500,36260849,523,523,523,523,0
20240424,111400,36260849,523,518,523,518,577
20240424,111300,35959664,517,523,523,511,19004
20240424,111200,26181801,523,523,523,523,0
20240424,111100,26181801,523,523,523,523,0
20240424,111000,26181801,523,523,523,523,0
20240424,110900,26181801,523,523,523,523,0
20240424,110800,26181801,523,523,523,523,0
20240424,110700,26181801,523,519,523,519,255
20240424,110600,26049416,519,519,519,519,504
20240424,110500,25787840,523,523,523,523,0
20240424,110400,25787840,523,523,523,523,0
20240424,110300,25787840,523,523,523,523,0
20240424,110200,25787840,523,523,523,523,0
20240424,110100,25787840,523,523,523,523,0
20240424,110000,25787840,523,523,523,523,0
20240424,105900,25787840,523,523,523,523,0
20240424,105800,25787840,523,523,523,523,2
20240424,105700,25786794,523,523,523,523,1
20240424,105600,25786271,519,519,519,519,0
20240424,105500,25786271,519,519,519,519,0
20240424,105400,25786271,519,519,519,519,0
20240424,105300,25786271,519,519,519,519,0
20240424,105200,25786271,519,519,519,519,0
20240424,105100,25786271,519,519,519,519,1923
20240424,105000,24788234,523,523,523,523,0
20240424,104900,24788234,523,523,523,523,0
20240424,104800,24788234,523,523,523,523,0
20240424,104700,24788234,523,523,523,523,0
20240424,104600,24788234,523,523,523,523,0
20240424,104500,24788234,523,523,523,523,0
20240424,104400,24788234,523,523,523,523,10
20240424,104300,24783004,519,519,519,519,0
20240424,104200,24783004,519,523,523,519,5763
20240424,104100,21788007,519,519,519,519,2107
20240424,104000,20694474,520,520,520,520,2
20240424,103900,20693434,523,523,523,523,0
20240424,103800,20693434,523,523,523,523,0
20240424,103700,20693434,523,523,523,523,0
20240424,103600,20693434,523,523,523,523,0
20240424,103500,20693434,523,523,523,523,0
20240424,103400,20693434,523,523,523,523,10
20240424,103300,20688204,523,519,523,519,28
20240424,103200,20673664,519,519,519,519,19
20240424,103100,20663803,519,519,519,519,17
20240424,103000,20654980,519,519,519,519,0
20240424,102900,20654980,519,519,519,519,0
20240424,102800,20654980,519,519,519,519,0
20240424,102700,20654980,519,519,519,519,0
20240424,102600,20654980,519,519,519,519,0
20240424,102500,20654980,519,519,519,519,0
20240424,102400,20654980,519,519,519,519,0
20240424,102300,20654980,519,519,519,519,0
20240424,102200,20654980,519,519,519,519,0
20240424,102100,20654980,519,519,519,519,0
20240424,102000,20654980,519,519,519,519,0
20240424,101900,20654980,519,519,519,519,0
20240424,101800,20654980,519,519,519,519,0
20240424,101700,20654980,519,519,519,519,0
20240424,101600,20654980,519,519,519,519,579
20240424,101500,20354479,523,522,523,522,2130
20240424,101400,19240604,522,522,522,522,0
20240424,101300,19240604,522,522,522,522,0
20240424,101200,19240604,522,522,522,522,1
20240424,101100,19240082,518,518,518,518,1912
20240424,101000,18249666,523,523,523,523,0
20240424,100900,18249666,523,523,523,523,30
20240424,100800,18233976,523,523,523,523,100
20240424,100700,18181676,523,521,523,519,3965
20240424,100600,16123827,524,524,524,524,1
20240424,100500,16123303,520,521,521,520,90
20240424,100400,16076501,524,524,524,524,0
20240424,100300,16076501,524,524,524,524,0
20240424,100200,16076501,524,524,524,524,0
20240424,100100,16076501,524,524,524,524,0
20240424,100000,16076501,524,524,524,524,0
20240424,095900,16076501,524,524,524,524,0
20240424,095800,16076501,524,524,524,524,100
20240424,095700,16024101,524,524,524,524,100
20240424,095600,15971701,524,522,524,522,4
20240424,095500,15969609,524,524,524,524,0
20240424,095400,15969609,524,524,524,524,0
20240424,095300,15969609,524,524,524,524,0
20240424,095200,15969609,524,524,524,524,0
20240424,095100,15969609,524,524,524,524,0
20240424,095000,15969609,524,524,524,524,889
20240424,094900,15503773,524,524,524,524,0
20240424,094800,15503773,524,524,524,524,0
20240424,094700,15503773,524,524,524,524,1
20240424,094600,15503249,524,524,524,524,1
20240424,094500,15502725,524,524,524,524,1
20240424,094400,15502201,524,524,524,524,0
20240424,094300,15502201,524,524,524,524,0
20240424,094200,15502201,524,524,524,524,2
20240424,094100,15501153,521,522,524,521,93
20240424,094000,15452429,524,524,524,524,0
20240424,093900,15452429,524,524,524,523,2011
20240424,093800,14398675,524,524,524,524,0
20240424,093700,14398675,524,524,524,524,1
20240424,093600,14398151,523,523,523,523,0
20240424,093500,14398151,523,523,523,523,0
20240424,093400,14398151,523,523,523,523,2
20240424,093300,14397105,524,522,524,522,19
20240424,093200,14387159,524,524,524,524,0
20240424,093100,14387159,524,524,524,524,0
20240424,093000,14387159,524,524,524,524,0
20240424,092900,14387159,524,524,524,524,0
20240424,092800,14387159,524,524,524,524,0
20240424,092700,14387159,524,524,524,524,0
20240424,092600,14387159,524,524,524,524,0
20240424,092500,14387159,524,524,524,524,0
20240424,092400,14387159,524,524,524,524,1
20240424,092300,14386635,520,520,520,520,2800
20240424,092200,12930635,524,524,524,524,0
20240424,092100,12930635,524,524,524,524,2
20240424,092000,12929587,520,521,521,520,548
20240424,091900,12644191,525,525,525,525,0
20240424,091800,12644191,525,525,525,525,13
20240424,091700,12637366,526,526,526,526,0
20240424,091600,12637366,526,526,526,526,0
20240424,091500,12637366,526,526,526,526,0
20240424,091400,12637366,526,526,526,526,0
20240424,091300,12637366,526,526,526,526,0
20240424,091200,12637366,526,526,526,526,0
20240424,091100,12637366,526,526,526,526,2
20240424,091000,12636314,525,525,525,525,950
20240424,090900,12137564,526,524,526,524,1000
20240424,090800,11612359,525,525,525,525,0
20240424,090700,11612359,525,525,525,525,0
20240424,090600,11612359,525,520,525,518,403
20240424,090500,11403583,526,526,526,519,3013
20240424,090400,9839744,526,522,527,519,6195
20240424,090300,6619297,527,522,527,518,4011
20240424,090200,4527420,518,520,520,518,4189
20240424,090100,2357451,520,520,520,520,200
20240424,090000,2253451,520,521,521,520,4331