KissMeData/130740/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,202000,78275640,2415,2415,2415,2415,661
20240424,201900,78275640,2415,2415,2415,2415,0
20240424,201800,78275640,2415,2415,2415,2415,0
20240424,201700,78275640,2415,2415,2415,2415,0
20240424,201600,78275640,2415,2415,2415,2415,0
20240424,201500,78275640,2415,2415,2415,2415,0
20240424,201400,78275640,2415,2415,2415,2415,0
20240424,201300,78275640,2415,2415,2415,2415,0
20240424,201200,78275640,2415,2415,2415,2415,0
20240424,201100,78275640,2415,2415,2415,2415,0
20240424,201000,78275640,2415,2415,2415,2415,0
20240424,200900,78275640,2415,2415,2415,2415,0
20240424,200800,78275640,2415,2415,2415,2415,0
20240424,200700,78275640,2415,2415,2415,2415,0
20240424,200600,78275640,2415,2415,2415,2415,0
20240424,200500,78275640,2415,2415,2415,2415,0
20240424,200400,78275640,2415,2415,2415,2415,0
20240424,200300,78275640,2415,2415,2415,2415,0
20240424,200200,78275640,2415,2415,2415,2415,0
20240424,200100,78275640,2415,2415,2415,2415,0
20240424,200000,78275640,2415,2415,2415,2415,0
20240424,195900,78275640,2415,2415,2415,2415,0
20240424,195800,78275640,2415,2415,2415,2415,0
20240424,195700,78275640,2415,2415,2415,2415,0
20240424,195600,78275640,2415,2415,2415,2415,0
20240424,195500,78275640,2415,2415,2415,2415,0
20240424,195400,78275640,2415,2415,2415,2415,0
20240424,195300,78275640,2415,2415,2415,2415,0
20240424,195200,78275640,2415,2415,2415,2415,0
20240424,195100,78275640,2415,2415,2415,2415,0
20240424,195000,78275640,2415,2415,2415,2415,661
20240424,194900,78275640,2415,2415,2415,2415,0
20240424,194800,78275640,2415,2415,2415,2415,0
20240424,194700,78275640,2415,2415,2415,2415,0
20240424,194600,78275640,2415,2415,2415,2415,0
20240424,194500,78275640,2415,2415,2415,2415,0
20240424,194400,78275640,2415,2415,2415,2415,0
20240424,194300,78275640,2415,2415,2415,2415,0
20240424,194200,78275640,2415,2415,2415,2415,0
20240424,194100,78275640,2415,2415,2415,2415,0
20240424,194000,78275640,2415,2415,2415,2415,0
20240424,193900,78275640,2415,2415,2415,2415,0
20240424,193800,78275640,2415,2415,2415,2415,0
20240424,193700,78275640,2415,2415,2415,2415,0
20240424,193600,78275640,2415,2415,2415,2415,0
20240424,193500,78275640,2415,2415,2415,2415,0
20240424,193400,78275640,2415,2415,2415,2415,0
20240424,193300,78275640,2415,2415,2415,2415,0
20240424,193200,78275640,2415,2415,2415,2415,0
20240424,193100,78275640,2415,2415,2415,2415,0
20240424,193000,78275640,2415,2415,2415,2415,0
20240424,192900,78275640,2415,2415,2415,2415,0
20240424,192800,78275640,2415,2415,2415,2415,0
20240424,192700,78275640,2415,2415,2415,2415,0
20240424,192600,78275640,2415,2415,2415,2415,0
20240424,192500,78275640,2415,2415,2415,2415,0
20240424,192400,78275640,2415,2415,2415,2415,0
20240424,192300,78275640,2415,2415,2415,2415,0
20240424,192200,78275640,2415,2415,2415,2415,0
20240424,192100,78275640,2415,2415,2415,2415,0
20240424,192000,78275640,2415,2415,2415,2415,661
20240424,191900,78275640,2415,2415,2415,2415,0
20240424,191800,78275640,2415,2415,2415,2415,0
20240424,191700,78275640,2415,2415,2415,2415,0
20240424,191600,78275640,2415,2415,2415,2415,0
20240424,191500,78275640,2415,2415,2415,2415,0
20240424,191400,78275640,2415,2415,2415,2415,0
20240424,191300,78275640,2415,2415,2415,2415,0
20240424,191200,78275640,2415,2415,2415,2415,0
20240424,191100,78275640,2415,2415,2415,2415,0
20240424,191000,78275640,2415,2415,2415,2415,0
20240424,190900,78275640,2415,2415,2415,2415,0
20240424,190800,78275640,2415,2415,2415,2415,0
20240424,190700,78275640,2415,2415,2415,2415,0
20240424,190600,78275640,2415,2415,2415,2415,0
20240424,190500,78275640,2415,2415,2415,2415,0
20240424,190400,78275640,2415,2415,2415,2415,0
20240424,190300,78275640,2415,2415,2415,2415,0
20240424,190200,78275640,2415,2415,2415,2415,0
20240424,190100,78275640,2415,2415,2415,2415,0
20240424,190000,78275640,2415,2415,2415,2415,0
20240424,185900,78275640,2415,2415,2415,2415,0
20240424,185800,78275640,2415,2415,2415,2415,0
20240424,185700,78275640,2415,2415,2415,2415,0
20240424,185600,78275640,2415,2415,2415,2415,0
20240424,185500,78275640,2415,2415,2415,2415,0
20240424,185400,78275640,2415,2415,2415,2415,0
20240424,185300,78275640,2415,2415,2415,2415,0
20240424,185200,78275640,2415,2415,2415,2415,0
20240424,185100,78275640,2415,2415,2415,2415,0
20240424,185000,78275640,2415,2415,2415,2415,661
20240424,184900,78275640,2415,2415,2415,2415,0
20240424,184800,78275640,2415,2415,2415,2415,0
20240424,184700,78275640,2415,2415,2415,2415,0
20240424,184600,78275640,2415,2415,2415,2415,0
20240424,184500,78275640,2415,2415,2415,2415,0
20240424,184400,78275640,2415,2415,2415,2415,0
20240424,184300,78275640,2415,2415,2415,2415,0
20240424,184200,78275640,2415,2415,2415,2415,0
20240424,184100,78275640,2415,2415,2415,2415,0
20240424,184000,78275640,2415,2415,2415,2415,0
20240424,183900,78275640,2415,2415,2415,2415,0
20240424,183800,78275640,2415,2415,2415,2415,0
20240424,183700,78275640,2415,2415,2415,2415,0
20240424,183600,78275640,2415,2415,2415,2415,0
20240424,183500,78275640,2415,2415,2415,2415,0
20240424,183400,78275640,2415,2415,2415,2415,0
20240424,183300,78275640,2415,2415,2415,2415,0
20240424,183200,78275640,2415,2415,2415,2415,0
20240424,183100,78275640,2415,2415,2415,2415,0
20240424,183000,78275640,2415,2415,2415,2415,0
20240424,182900,78275640,2415,2415,2415,2415,0
20240424,182800,78275640,2415,2415,2415,2415,0
20240424,182700,78275640,2415,2415,2415,2415,0
20240424,182600,78275640,2415,2415,2415,2415,0
20240424,182500,78275640,2415,2415,2415,2415,0
20240424,182400,78275640,2415,2415,2415,2415,0
20240424,182300,78275640,2415,2415,2415,2415,0
20240424,182200,78275640,2415,2415,2415,2415,0
20240424,182100,78275640,2415,2415,2415,2415,0
20240424,182000,78275640,2415,2415,2415,2415,661
20240424,181900,78275640,2415,2415,2415,2415,0
20240424,181800,78275640,2415,2415,2415,2415,0
20240424,181700,78275640,2415,2415,2415,2415,0
20240424,181600,78275640,2415,2415,2415,2415,0
20240424,181500,78275640,2415,2415,2415,2415,0
20240424,181400,78275640,2415,2415,2415,2415,0
20240424,181300,78275640,2415,2415,2415,2415,0
20240424,181200,78275640,2415,2415,2415,2415,0
20240424,181100,78275640,2415,2415,2415,2415,0
20240424,181000,78275640,2415,2415,2415,2415,0
20240424,180900,78275640,2415,2415,2415,2415,0
20240424,180800,78275640,2415,2415,2415,2415,0
20240424,180700,78275640,2415,2415,2415,2415,0
20240424,180600,78275640,2415,2415,2415,2415,0
20240424,180500,78275640,2415,2415,2415,2415,0
20240424,180400,78275640,2415,2415,2415,2415,0
20240424,180300,78275640,2415,2415,2415,2415,0
20240424,180200,78275640,2415,2415,2415,2415,0
20240424,180100,78275640,2415,2415,2415,2415,0
20240424,180000,78275640,2415,2415,2415,2415,0
20240424,175900,78275640,2415,2415,2415,2415,0
20240424,175800,78275640,2415,2415,2415,2415,0
20240424,175700,78275640,2415,2415,2415,2415,0
20240424,175600,78275640,2415,2415,2415,2415,0
20240424,175500,78275640,2415,2415,2415,2415,0
20240424,175400,78275640,2415,2415,2415,2415,0
20240424,175300,78275640,2415,2415,2415,2415,0
20240424,175200,78275640,2415,2415,2415,2415,0
20240424,175100,78275640,2415,2415,2415,2415,0
20240424,175000,78275640,2415,2415,2415,2415,661
20240424,174900,78275640,2415,2415,2415,2415,0
20240424,174800,78275640,2415,2415,2415,2415,0
20240424,174700,78275640,2415,2415,2415,2415,0
20240424,174600,78275640,2415,2415,2415,2415,0
20240424,174500,78275640,2415,2415,2415,2415,0
20240424,174400,78275640,2415,2415,2415,2415,0
20240424,174300,78275640,2415,2415,2415,2415,0
20240424,174200,78275640,2415,2415,2415,2415,0
20240424,174100,78275640,2415,2415,2415,2415,0
20240424,174000,78275640,2415,2415,2415,2415,0
20240424,173900,78275640,2415,2415,2415,2415,0
20240424,173800,78275640,2415,2415,2415,2415,0
20240424,173700,78275640,2415,2415,2415,2415,0
20240424,173600,78275640,2415,2415,2415,2415,0
20240424,173500,78275640,2415,2415,2415,2415,0
20240424,173400,78275640,2415,2415,2415,2415,0
20240424,173300,78275640,2415,2415,2415,2415,0
20240424,173200,78275640,2415,2415,2415,2415,0
20240424,173100,78275640,2415,2415,2415,2415,0
20240424,173000,78275640,2415,2415,2415,2415,0
20240424,172900,78275640,2415,2415,2415,2415,0
20240424,172800,78275640,2415,2415,2415,2415,0
20240424,172700,78275640,2415,2415,2415,2415,0
20240424,172600,78275640,2415,2415,2415,2415,0
20240424,172500,78275640,2415,2415,2415,2415,0
20240424,172400,78275640,2415,2415,2415,2415,0
20240424,172300,78275640,2415,2415,2415,2415,0
20240424,172200,78275640,2415,2415,2415,2415,0
20240424,172100,78275640,2415,2415,2415,2415,0
20240424,172000,78275640,2415,2415,2415,2415,661
20240424,171900,78275640,2415,2415,2415,2415,0
20240424,171800,78275640,2415,2415,2415,2415,0
20240424,171700,78275640,2415,2415,2415,2415,0
20240424,171600,78275640,2415,2415,2415,2415,0
20240424,171500,78275640,2415,2415,2415,2415,0
20240424,171400,78275640,2415,2415,2415,2415,0
20240424,171300,78275640,2415,2415,2415,2415,0
20240424,171200,78275640,2415,2415,2415,2415,0
20240424,171100,78275640,2415,2415,2415,2415,0
20240424,171000,78275640,2415,2415,2415,2415,0
20240424,170900,78275640,2415,2415,2415,2415,0
20240424,170800,78275640,2415,2415,2415,2415,0
20240424,170700,78275640,2415,2415,2415,2415,0
20240424,170600,78275640,2415,2415,2415,2415,0
20240424,170500,78275640,2415,2415,2415,2415,0
20240424,170400,78275640,2415,2415,2415,2415,0
20240424,170300,78275640,2415,2415,2415,2415,0
20240424,170200,78275640,2415,2415,2415,2415,0
20240424,170100,78275640,2415,2415,2415,2415,0
20240424,170000,78275640,2415,2415,2415,2415,0
20240424,165900,78275640,2415,2415,2415,2415,0
20240424,165800,78275640,2415,2415,2415,2415,0
20240424,165700,78275640,2415,2415,2415,2415,0
20240424,165600,78275640,2415,2415,2415,2415,0
20240424,165500,78275640,2415,2415,2415,2415,0
20240424,165400,78275640,2415,2415,2415,2415,0
20240424,165300,78275640,2415,2415,2415,2415,0
20240424,165200,78275640,2415,2415,2415,2415,0
20240424,165100,78275640,2415,2415,2415,2415,0
20240424,165000,78275640,2415,2415,2415,2415,661
20240424,164900,78275640,2415,2415,2415,2415,0
20240424,164800,78275640,2415,2415,2415,2415,0
20240424,164700,78275640,2415,2415,2415,2415,0
20240424,164600,78275640,2415,2415,2415,2415,0
20240424,164500,78275640,2415,2415,2415,2415,0
20240424,164400,78275640,2415,2415,2415,2415,0
20240424,164300,78275640,2415,2415,2415,2415,0
20240424,164200,78275640,2415,2415,2415,2415,0
20240424,164100,78275640,2415,2415,2415,2415,0
20240424,164000,78275640,2415,2415,2415,2415,0
20240424,163900,78275640,2415,2415,2415,2415,0
20240424,163800,78275640,2415,2415,2415,2415,0
20240424,163700,78275640,2415,2415,2415,2415,0
20240424,163600,78275640,2415,2415,2415,2415,0
20240424,163500,78275640,2415,2415,2415,2415,0
20240424,163400,78275640,2415,2415,2415,2415,0
20240424,163300,78275640,2415,2415,2415,2415,0
20240424,163200,78275640,2415,2415,2415,2415,0
20240424,163100,78275640,2415,2415,2415,2415,0
20240424,163000,78275640,2415,2415,2415,2415,0
20240424,162900,78275640,2415,2415,2415,2415,0
20240424,162800,78275640,2415,2415,2415,2415,0
20240424,162700,78275640,2415,2415,2415,2415,0
20240424,162600,78275640,2415,2415,2415,2415,0
20240424,162500,78275640,2415,2415,2415,2415,0
20240424,162400,78275640,2415,2415,2415,2415,0
20240424,162300,78275640,2415,2415,2415,2415,0
20240424,162200,78275640,2415,2415,2415,2415,0
20240424,162100,78275640,2415,2415,2415,2415,0
20240424,162000,78275640,2415,2415,2415,2415,661
20240424,161900,78275640,2415,2415,2415,2415,0
20240424,161800,78275640,2415,2415,2415,2415,0
20240424,161700,78275640,2415,2415,2415,2415,0
20240424,161600,78275640,2415,2415,2415,2415,0
20240424,161500,78275640,2415,2415,2415,2415,0
20240424,161400,78275640,2415,2415,2415,2415,0
20240424,161300,78275640,2415,2415,2415,2415,0
20240424,161200,78275640,2415,2415,2415,2415,0
20240424,161100,78275640,2415,2415,2415,2415,0
20240424,161000,78275640,2415,2415,2415,2415,0
20240424,160900,78275640,2415,2415,2415,2415,0
20240424,160800,78275640,2415,2415,2415,2415,0
20240424,160700,78275640,2415,2415,2415,2415,0
20240424,160600,78275640,2415,2415,2415,2415,0
20240424,160500,78275640,2415,2415,2415,2415,0
20240424,160400,78275640,2415,2415,2415,2415,0
20240424,160300,78275640,2415,2415,2415,2415,0
20240424,160200,78275640,2415,2415,2415,2415,0
20240424,160100,78275640,2415,2415,2415,2415,0
20240424,160000,78275640,2415,2415,2415,2415,0
20240424,155900,78275640,2415,2415,2415,2415,0
20240424,155800,78275640,2415,2415,2415,2415,0
20240424,155700,78275640,2415,2415,2415,2415,0
20240424,155600,78275640,2415,2415,2415,2415,0
20240424,155500,78275640,2415,2415,2415,2415,0
20240424,155400,78275640,2415,2415,2415,2415,0
20240424,155300,78275640,2415,2415,2415,2415,0
20240424,155200,78275640,2415,2415,2415,2415,0
20240424,155100,78275640,2415,2415,2415,2415,0
20240424,155000,78275640,2415,2415,2415,2415,661
20240424,154900,78275640,2415,2415,2415,2415,0
20240424,154800,78275640,2415,2415,2415,2415,0
20240424,154700,78275640,2415,2415,2415,2415,0
20240424,154600,78275640,2415,2415,2415,2415,0
20240424,154500,78275640,2415,2415,2415,2415,0
20240424,154400,78275640,2415,2415,2415,2415,0
20240424,154300,78275640,2415,2415,2415,2415,0
20240424,154200,78275640,2415,2415,2415,2415,0
20240424,154100,78275640,2415,2415,2415,2415,0
20240424,154000,78275640,2415,2415,2415,2415,0
20240424,153900,78275640,2415,2415,2415,2415,0
20240424,153800,78275640,2415,2415,2415,2415,0
20240424,153700,78275640,2415,2415,2415,2415,0
20240424,153600,78275640,2415,2415,2415,2415,0
20240424,153500,78275640,2415,2415,2415,2415,0
20240424,153400,78275640,2415,2415,2415,2415,0
20240424,153300,78275640,2415,2415,2415,2415,0
20240424,153200,78275640,2415,2415,2415,2415,0
20240424,153100,78275640,2415,2415,2415,2415,0
20240424,153000,78275640,2415,2415,2415,2415,661
20240424,152900,76679325,2420,2420,2420,2420,0
20240424,152800,76679325,2420,2420,2420,2420,0
20240424,152700,76679325,2420,2420,2420,2420,0
20240424,152600,76679325,2420,2420,2420,2420,0
20240424,152500,76679325,2420,2420,2420,2420,0
20240424,152400,76679325,2420,2420,2420,2420,0
20240424,152300,76679325,2420,2420,2420,2420,0
20240424,152200,76679325,2420,2420,2420,2420,0
20240424,152100,76679325,2420,2420,2420,2420,0
20240424,152000,76679325,2420,2420,2420,2420,0
20240424,151900,76679325,2420,2415,2420,2415,9
20240424,151800,76657550,2420,2415,2420,2415,2
20240424,151700,76652715,2425,2415,2425,2415,291
20240424,151600,75947175,2420,2420,2420,2415,31
20240424,151500,75872255,2415,2415,2420,2415,14
20240424,151400,75838435,2420,2420,2420,2420,0
20240424,151300,75838435,2420,2420,2420,2420,20
20240424,151200,75790035,2425,2415,2425,2415,41
20240424,151100,75691010,2420,2415,2420,2415,20
20240424,151000,75642705,2420,2420,2420,2420,1
20240424,150900,75640285,2425,2415,2425,2415,101
20240424,150800,75396110,2415,2415,2415,2415,0
20240424,150700,75396110,2415,2415,2415,2415,0
20240424,150600,75396110,2415,2415,2415,2415,0
20240424,150500,75396110,2415,2415,2415,2415,0
20240424,150400,75396110,2415,2415,2415,2415,0
20240424,150300,75396110,2415,2415,2415,2415,79
20240424,150200,75205325,2415,2415,2420,2415,46
20240424,150100,75094230,2415,2415,2420,2410,40
20240424,150000,74997715,2420,2415,2420,2410,131
20240424,145900,74681340,2420,2410,2420,2410,49
20240424,145800,74563005,2420,2420,2420,2410,99
20240424,145700,74323910,2415,2410,2420,2410,111
20240424,145600,74055850,2420,2410,2425,2410,4
20240424,145500,74046185,2425,2410,2425,2410,2
20240424,145400,74041350,2425,2410,2425,2410,2
20240424,145300,74036515,2425,2425,2425,2425,0
20240424,145200,74036515,2425,2425,2425,2425,0
20240424,145100,74036515,2425,2425,2425,2425,0
20240424,145000,74036515,2425,2425,2425,2425,0
20240424,144900,74036515,2425,2425,2425,2425,0
20240424,144800,74036515,2425,2425,2425,2425,0
20240424,144700,74036515,2425,2425,2425,2425,1
20240424,144600,74034090,2410,2410,2410,2410,1
20240424,144500,74031680,2425,2425,2425,2425,0
20240424,144400,74031680,2425,2425,2425,2425,0
20240424,144300,74031680,2425,2425,2425,2425,0
20240424,144200,74031680,2425,2425,2425,2425,0
20240424,144100,74031680,2425,2425,2425,2425,0
20240424,144000,74031680,2425,2425,2425,2425,0
20240424,143900,74031680,2425,2425,2425,2425,1
20240424,143800,74029255,2410,2410,2410,2410,1
20240424,143700,74026845,2425,2410,2425,2410,19
20240424,143600,73981040,2425,2415,2425,2415,2
20240424,143500,73976200,2425,2425,2425,2425,0
20240424,143400,73976200,2425,2425,2425,2425,0
20240424,143300,73976200,2425,2425,2425,2425,0
20240424,143200,73976200,2425,2425,2425,2425,3
20240424,143100,73968925,2415,2415,2415,2415,0
20240424,143000,73968925,2415,2420,2420,2415,3110
20240424,142900,66458270,2425,2425,2425,2425,0
20240424,142800,66458270,2425,2425,2425,2425,1
20240424,142700,66455845,2415,2415,2415,2415,0
20240424,142600,66455845,2415,2420,2420,2415,1068
20240424,142500,63876290,2425,2425,2425,2425,0
20240424,142400,63876290,2425,2425,2425,2425,0
20240424,142300,63876290,2425,2425,2425,2425,0
20240424,142200,63876290,2425,2425,2425,2425,0
20240424,142100,63876290,2425,2425,2425,2425,0
20240424,142000,63876290,2425,2420,2425,2420,11
20240424,141900,63849665,2420,2420,2420,2420,108
20240424,141800,63588305,2430,2430,2430,2430,0
20240424,141700,63588305,2430,2430,2430,2430,0
20240424,141600,63588305,2430,2430,2430,2430,0
20240424,141500,63588305,2430,2430,2430,2430,0
20240424,141400,63588305,2430,2430,2430,2430,1
20240424,141300,63585875,2425,2425,2430,2425,204
20240424,141200,63091155,2430,2430,2430,2430,0
20240424,141100,63091155,2430,2430,2430,2430,0
20240424,141000,63091155,2430,2430,2430,2430,0
20240424,140900,63091155,2430,2430,2430,2430,1
20240424,140800,63088725,2425,2425,2425,2425,286
20240424,140700,62395175,2425,2425,2425,2425,607
20240424,140600,60923200,2425,2425,2425,2425,0
20240424,140500,60923200,2425,2420,2425,2420,21
20240424,140400,60872375,2420,2420,2425,2420,62
20240424,140300,60722320,2420,2420,2420,2420,51
20240424,140200,60598900,2425,2425,2425,2425,0
20240424,140100,60598900,2425,2425,2425,2425,0
20240424,140000,60598900,2425,2425,2425,2425,0
20240424,135900,60598900,2425,2425,2425,2425,0
20240424,135800,60598900,2425,2425,2425,2425,0
20240424,135700,60598900,2425,2425,2425,2425,0
20240424,135600,60598900,2425,2425,2425,2425,0
20240424,135500,60598900,2425,2420,2425,2415,1301
20240424,135400,57456495,2425,2425,2425,2425,2
20240424,135300,57451645,2425,2425,2425,2425,0
20240424,135200,57451645,2425,2425,2425,2425,0
20240424,135100,57451645,2425,2425,2425,2425,0
20240424,135000,57451645,2425,2420,2425,2420,22
20240424,134900,57398395,2425,2425,2425,2425,0
20240424,134800,57398395,2425,2425,2425,2425,2
20240424,134700,57393545,2425,2425,2425,2425,0
20240424,134600,57393545,2425,2425,2425,2425,0
20240424,134500,57393545,2425,2425,2425,2425,0
20240424,134400,57393545,2425,2425,2425,2425,0
20240424,134300,57393545,2425,2425,2425,2425,0
20240424,134200,57393545,2425,2425,2425,2425,2
20240424,134100,57388695,2425,2425,2425,2425,0
20240424,134000,57388695,2425,2425,2425,2425,0
20240424,133900,57388695,2425,2425,2425,2425,0
20240424,133800,57388695,2425,2425,2425,2425,0
20240424,133700,57388695,2425,2425,2425,2425,0
20240424,133600,57388695,2425,2425,2425,2425,2
20240424,133500,57383845,2425,2425,2425,2425,0
20240424,133400,57383845,2425,2425,2425,2425,0
20240424,133300,57383845,2425,2425,2425,2425,0
20240424,133200,57383845,2425,2425,2425,2425,0
20240424,133100,57383845,2425,2425,2425,2425,0
20240424,133000,57383845,2425,2425,2425,2425,2
20240424,132900,57378995,2425,2420,2425,2420,94
20240424,132800,57151495,2425,2425,2425,2425,0
20240424,132700,57151495,2425,2425,2425,2425,0
20240424,132600,57151495,2425,2425,2425,2425,0
20240424,132500,57151495,2425,2425,2425,2425,0
20240424,132400,57151495,2425,2425,2425,2425,2
20240424,132300,57146645,2425,2425,2425,2425,1
20240424,132200,57144220,2420,2420,2420,2420,0
20240424,132100,57144220,2420,2420,2420,2420,18
20240424,132000,57100660,2425,2425,2425,2425,0
20240424,131900,57100660,2425,2425,2425,2425,0
20240424,131800,57100660,2425,2425,2425,2425,2
20240424,131700,57095810,2425,2425,2425,2425,1
20240424,131600,57093385,2420,2420,2420,2420,188
20240424,131500,56638425,2425,2425,2425,2425,1
20240424,131400,56636000,2420,2420,2420,2420,2
20240424,131300,56631160,2420,2420,2420,2420,36
20240424,131200,56544040,2425,2425,2425,2425,2
20240424,131100,56539190,2425,2425,2425,2425,0
20240424,131000,56539190,2425,2425,2425,2425,0
20240424,130900,56539190,2425,2425,2425,2425,0
20240424,130800,56539190,2425,2425,2425,2425,0
20240424,130700,56539190,2425,2425,2425,2425,0
20240424,130600,56539190,2425,2425,2425,2425,2
20240424,130500,56534340,2425,2425,2425,2425,0
20240424,130400,56534340,2425,2420,2425,2420,5
20240424,130300,56522235,2415,2415,2415,2415,0
20240424,130200,56522235,2415,2415,2415,2415,0
20240424,130100,56522235,2415,2415,2415,2415,18
20240424,130000,56478765,2425,2425,2425,2425,2
20240424,125900,56473915,2425,2425,2425,2425,0
20240424,125800,56473915,2425,2425,2425,2425,0
20240424,125700,56473915,2425,2425,2425,2425,2
20240424,125600,56469065,2415,2415,2415,2415,0
20240424,125500,56469065,2415,2415,2415,2415,18
20240424,125400,56425595,2425,2425,2425,2425,2
20240424,125300,56420745,2420,2420,2420,2420,0
20240424,125200,56420745,2420,2420,2420,2420,8
20240424,125100,56401385,2425,2425,2425,2425,0
20240424,125000,56401385,2425,2425,2425,2425,0
20240424,124900,56401385,2425,2425,2425,2425,0
20240424,124800,56401385,2425,2425,2425,2425,2
20240424,124700,56396535,2425,2425,2425,2425,0
20240424,124600,56396535,2425,2425,2425,2425,0
20240424,124500,56396535,2425,2425,2425,2425,0
20240424,124400,56396535,2425,2415,2425,2415,1001
20240424,124300,53979110,2425,2425,2425,2425,0
20240424,124200,53979110,2425,2425,2425,2425,2
20240424,124100,53974260,2425,2425,2425,2425,0
20240424,124000,53974260,2425,2425,2425,2425,1
20240424,123900,53971835,2425,2425,2425,2425,150
20240424,123800,53608085,2425,2425,2425,2425,0
20240424,123700,53608085,2425,2425,2425,2425,0
20240424,123600,53608085,2425,2425,2425,2425,2
20240424,123500,53603235,2425,2425,2425,2425,0
20240424,123400,53603235,2425,2425,2425,2425,0
20240424,123300,53603235,2425,2425,2425,2425,0
20240424,123200,53603235,2425,2425,2425,2425,0
20240424,123100,53603235,2425,2425,2425,2425,0
20240424,123000,53603235,2425,2425,2425,2425,1
20240424,122900,53600810,2425,2425,2425,2425,0
20240424,122800,53600810,2425,2425,2425,2425,0
20240424,122700,53600810,2425,2425,2425,2425,0
20240424,122600,53600810,2425,2425,2425,2425,0
20240424,122500,53600810,2425,2425,2425,2425,0
20240424,122400,53600810,2425,2425,2425,2425,1
20240424,122300,53598385,2425,2425,2425,2425,0
20240424,122200,53598385,2425,2425,2425,2425,0
20240424,122100,53598385,2425,2425,2425,2425,0
20240424,122000,53598385,2425,2425,2425,2425,0
20240424,121900,53598385,2425,2425,2425,2425,0
20240424,121800,53598385,2425,2425,2425,2425,1
20240424,121700,53595960,2425,2425,2425,2425,0
20240424,121600,53595960,2425,2425,2425,2425,0
20240424,121500,53595960,2425,2425,2425,2425,0
20240424,121400,53595960,2425,2425,2425,2425,0
20240424,121300,53595960,2425,2425,2425,2425,0
20240424,121200,53595960,2425,2425,2425,2425,1
20240424,121100,53593535,2425,2425,2425,2425,0
20240424,121000,53593535,2425,2425,2425,2425,0
20240424,120900,53593535,2425,2425,2425,2425,0
20240424,120800,53593535,2425,2425,2425,2425,0
20240424,120700,53593535,2425,2425,2425,2425,0
20240424,120600,53593535,2425,2425,2425,2425,1
20240424,120500,53591110,2425,2425,2425,2425,1
20240424,120400,53588685,2420,2420,2420,2420,0
20240424,120300,53588685,2420,2420,2420,2420,5
20240424,120200,53576585,2425,2425,2425,2425,0
20240424,120100,53576585,2425,2425,2425,2425,0
20240424,120000,53576585,2425,2425,2425,2425,1
20240424,115900,53574160,2425,2425,2425,2425,0
20240424,115800,53574160,2425,2425,2425,2425,0
20240424,115700,53574160,2425,2425,2425,2425,0
20240424,115600,53574160,2425,2410,2425,2410,2
20240424,115500,53569325,2425,2425,2425,2425,1
20240424,115400,53566900,2420,2420,2420,2420,207
20240424,115300,53065960,2420,2420,2420,2420,0
20240424,115200,53065960,2420,2420,2420,2420,0
20240424,115100,53065960,2420,2420,2420,2420,0
20240424,115000,53065960,2420,2415,2420,2415,36
20240424,114900,52979015,2420,2420,2420,2415,125
20240424,114800,52677120,2415,2415,2420,2415,142
20240424,114700,52334180,2420,2420,2420,2420,0
20240424,114600,52334180,2420,2420,2420,2420,0
20240424,114500,52334180,2420,2420,2420,2420,0
20240424,114400,52334180,2420,2420,2420,2420,0
20240424,114300,52334180,2420,2410,2420,2405,249
20240424,114200,51734765,2420,2420,2420,2420,1
20240424,114100,51732345,2415,2415,2415,2415,20
20240424,114000,51684045,2420,2420,2420,2420,0
20240424,113900,51684045,2420,2420,2420,2420,0
20240424,113800,51684045,2420,2420,2420,2420,0
20240424,113700,51684045,2420,2420,2420,2420,0
20240424,113600,51684045,2420,2420,2420,2420,1
20240424,113500,51681625,2420,2420,2420,2420,0
20240424,113400,51681625,2420,2420,2420,2420,0
20240424,113300,51681625,2420,2420,2420,2420,0
20240424,113200,51681625,2420,2420,2420,2420,0
20240424,113100,51681625,2420,2420,2420,2420,0
20240424,113000,51681625,2420,2420,2420,2420,1
20240424,112900,51679205,2420,2420,2420,2420,0
20240424,112800,51679205,2420,2415,2420,2415,2
20240424,112700,51674370,2415,2415,2415,2415,0
20240424,112600,51674370,2415,2415,2415,2415,0
20240424,112500,51674370,2415,2415,2415,2415,420
20240424,112400,50660070,2420,2420,2420,2420,1
20240424,112300,50657650,2415,2415,2415,2415,580
20240424,112200,49256950,2415,2415,2415,2415,0
20240424,112100,49256950,2415,2415,2415,2415,0
20240424,112000,49256950,2415,2415,2415,2415,0
20240424,111900,49256950,2415,2415,2415,2415,0
20240424,111800,49256950,2415,2410,2415,2400,90
20240424,111700,49040835,2415,2415,2415,2415,0
20240424,111600,49040835,2415,2415,2415,2415,0
20240424,111500,49040835,2415,2415,2415,2415,0
20240424,111400,49040835,2415,2415,2415,2415,0
20240424,111300,49040835,2415,2415,2415,2415,0
20240424,111200,49040835,2415,2415,2415,2415,1
20240424,111100,49038420,2415,2415,2415,2415,0
20240424,111000,49038420,2415,2415,2415,2415,0
20240424,110900,49038420,2415,2415,2415,2415,0
20240424,110800,49038420,2415,2410,2415,2410,1021
20240424,110700,46577805,2410,2410,2410,2410,248
20240424,110600,45980125,2410,2410,2410,2410,1
20240424,110500,45977715,2410,2410,2410,2410,0
20240424,110400,45977715,2410,2410,2410,2410,0
20240424,110300,45977715,2410,2410,2410,2410,0
20240424,110200,45977715,2410,2410,2410,2410,0
20240424,110100,45977715,2410,2410,2410,2410,2
20240424,110000,45972895,2410,2405,2410,2405,41
20240424,105900,45874280,2405,2405,2405,2405,0
20240424,105800,45874280,2405,2395,2405,2395,2000
20240424,105700,41070130,2395,2395,2395,2395,0
20240424,105600,41070130,2395,2395,2395,2395,0
20240424,105500,41070130,2395,2395,2395,2395,0
20240424,105400,41070130,2395,2395,2395,2395,0
20240424,105300,41070130,2395,2395,2395,2395,0
20240424,105200,41070130,2395,2395,2395,2395,0
20240424,105100,41070130,2395,2395,2395,2395,0
20240424,105000,41070130,2395,2395,2395,2395,0
20240424,104900,41070130,2395,2395,2395,2395,0
20240424,104800,41070130,2395,2395,2395,2395,0
20240424,104700,41070130,2395,2395,2395,2395,0
20240424,104600,41070130,2395,2395,2395,2395,0
20240424,104500,41070130,2395,2395,2395,2395,0
20240424,104400,41070130,2395,2395,2395,2395,0
20240424,104300,41070130,2395,2395,2395,2395,0
20240424,104200,41070130,2395,2395,2395,2395,0
20240424,104100,41070130,2395,2395,2395,2395,0
20240424,104000,41070130,2395,2395,2395,2395,2
20240424,103900,41065340,2380,2390,2390,2380,379
20240424,103800,40163200,2395,2395,2395,2395,0
20240424,103700,40163200,2395,2395,2395,2395,0
20240424,103600,40163200,2395,2395,2395,2395,0
20240424,103500,40163200,2395,2395,2395,2395,0
20240424,103400,40163200,2395,2395,2395,2395,0
20240424,103300,40163200,2395,2395,2395,2395,0
20240424,103200,40163200,2395,2395,2395,2395,0
20240424,103100,40163200,2395,2395,2395,2395,0
20240424,103000,40163200,2395,2395,2395,2395,0
20240424,102900,40163200,2395,2395,2395,2395,50
20240424,102800,40043450,2395,2395,2395,2395,0
20240424,102700,40043450,2395,2395,2395,2395,4
20240424,102600,40033870,2395,2395,2395,2395,0
20240424,102500,40033870,2395,2395,2395,2395,0
20240424,102400,40033870,2395,2395,2395,2395,0
20240424,102300,40033870,2395,2395,2395,2395,0
20240424,102200,40033870,2395,2395,2395,2395,1
20240424,102100,40031475,2395,2395,2395,2395,0
20240424,102000,40031475,2395,2395,2395,2395,0
20240424,101900,40031475,2395,2395,2395,2395,0
20240424,101800,40031475,2395,2395,2395,2395,0
20240424,101700,40031475,2395,2395,2395,2395,0
20240424,101600,40031475,2395,2395,2395,2395,0
20240424,101500,40031475,2395,2395,2395,2395,0
20240424,101400,40031475,2395,2395,2395,2395,0
20240424,101300,40031475,2395,2395,2395,2395,0
20240424,101200,40031475,2395,2380,2395,2380,146
20240424,101100,39683980,2385,2385,2385,2385,48
20240424,101000,39569500,2390,2390,2390,2390,147
20240424,100900,39218170,2395,2395,2395,2395,0
20240424,100800,39218170,2395,2395,2395,2395,10
20240424,100700,39194220,2395,2395,2395,2395,0
20240424,100600,39194220,2395,2395,2395,2395,0
20240424,100500,39194220,2395,2395,2395,2395,0
20240424,100400,39194220,2395,2395,2395,2395,0
20240424,100300,39194220,2395,2395,2395,2395,0
20240424,100200,39194220,2395,2395,2395,2395,0
20240424,100100,39194220,2395,2395,2395,2395,0
20240424,100000,39194220,2395,2395,2395,2395,0
20240424,095900,39194220,2395,2395,2395,2395,0
20240424,095800,39194220,2395,2395,2395,2395,1
20240424,095700,39191825,2395,2395,2395,2395,0
20240424,095600,39191825,2395,2395,2395,2395,0
20240424,095500,39191825,2395,2395,2395,2395,0
20240424,095400,39191825,2395,2395,2395,2395,0
20240424,095300,39191825,2395,2395,2395,2395,0
20240424,095200,39191825,2395,2395,2395,2395,0
20240424,095100,39191825,2395,2395,2395,2395,1
20240424,095000,39189430,2385,2395,2395,2385,1682
20240424,094900,35177560,2400,2400,2400,2400,0
20240424,094800,35177560,2400,2400,2400,2400,0
20240424,094700,35177560,2400,2400,2400,2400,0
20240424,094600,35177560,2400,2400,2400,2400,0
20240424,094500,35177560,2400,2400,2400,2400,0
20240424,094400,35177560,2400,2400,2400,2400,0
20240424,094300,35177560,2400,2400,2400,2400,0
20240424,094200,35177560,2400,2400,2400,2400,0
20240424,094100,35177560,2400,2400,2400,2400,0
20240424,094000,35177560,2400,2400,2400,2400,0
20240424,093900,35177560,2400,2400,2400,2400,5
20240424,093800,35165560,2405,2405,2405,2405,0
20240424,093700,35165560,2405,2405,2405,2405,0
20240424,093600,35165560,2405,2405,2405,2405,0
20240424,093500,35165560,2405,2405,2405,2405,0
20240424,093400,35165560,2405,2405,2405,2405,10
20240424,093300,35141510,2405,2400,2405,2400,2
20240424,093200,35136705,2405,2405,2405,2405,0
20240424,093100,35136705,2405,2405,2405,2405,0
20240424,093000,35136705,2405,2385,2405,2385,93
20240424,092900,34914880,2380,2385,2385,2380,1991
20240424,092800,30175840,2410,2410,2410,2410,0
20240424,092700,30175840,2410,2410,2410,2410,0
20240424,092600,30175840,2410,2420,2420,2375,2002
20240424,092500,25410600,2405,2400,2405,2375,1501
20240424,092400,21836275,2415,2415,2415,2415,0
20240424,092300,21836275,2415,2415,2415,2415,0
20240424,092200,21836275,2415,2415,2415,2415,0
20240424,092100,21836275,2415,2415,2415,2415,0
20240424,092000,21836275,2415,2400,2415,2400,1001
20240424,091900,19433860,2420,2420,2420,2420,0
20240424,091800,19433860,2420,2420,2420,2420,1
20240424,091700,19431440,2415,2415,2415,2415,341
20240424,091600,18607925,2425,2415,2425,2415,2228
20240424,091500,13227290,2415,2415,2415,2415,1
20240424,091400,13224875,2410,2405,2410,2405,25
20240424,091300,13164745,2395,2395,2395,2395,26
20240424,091200,13102475,2395,2390,2395,2390,168
20240424,091100,12700865,2395,2395,2395,2395,0
20240424,091000,12700865,2395,2395,2395,2395,2
20240424,090900,12696075,2400,2400,2400,2400,1
20240424,090800,12693675,2400,2400,2400,2400,1
20240424,090700,12691275,2400,2400,2400,2400,1
20240424,090600,12688875,2375,2410,2410,2375,27
20240424,090500,12624700,2410,2410,2410,2410,1
20240424,090400,12622290,2415,2415,2415,2415,1
20240424,090300,12619875,2415,2415,2415,2415,1
20240424,090200,12617460,2415,2415,2415,2415,1
20240424,090100,12615045,2400,2410,2410,2400,4502
20240424,090000,1791995,2415,2415,2425,2415,717