KissMeData/253840/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205300,302421880,5630,5630,5630,5630,1502
20240424,205200,302421880,5630,5630,5630,5630,0
20240424,205100,302421880,5630,5630,5630,5630,0
20240424,205000,302421880,5630,5630,5630,5630,0
20240424,204900,302421880,5630,5630,5630,5630,0
20240424,204800,302421880,5630,5630,5630,5630,0
20240424,204700,302421880,5630,5630,5630,5630,0
20240424,204600,302421880,5630,5630,5630,5630,0
20240424,204500,302421880,5630,5630,5630,5630,0
20240424,204400,302421880,5630,5630,5630,5630,0
20240424,204300,302421880,5630,5630,5630,5630,0
20240424,204200,302421880,5630,5630,5630,5630,0
20240424,204100,302421880,5630,5630,5630,5630,0
20240424,204000,302421880,5630,5630,5630,5630,0
20240424,203900,302421880,5630,5630,5630,5630,0
20240424,203800,302421880,5630,5630,5630,5630,0
20240424,203700,302421880,5630,5630,5630,5630,0
20240424,203600,302421880,5630,5630,5630,5630,0
20240424,203500,302421880,5630,5630,5630,5630,0
20240424,203400,302421880,5630,5630,5630,5630,0
20240424,203300,302421880,5630,5630,5630,5630,0
20240424,203200,302421880,5630,5630,5630,5630,0
20240424,203100,302421880,5630,5630,5630,5630,0
20240424,203000,302421880,5630,5630,5630,5630,0
20240424,202900,302421880,5630,5630,5630,5630,0
20240424,202800,302421880,5630,5630,5630,5630,0
20240424,202700,302421880,5630,5630,5630,5630,0
20240424,202600,302421880,5630,5630,5630,5630,0
20240424,202500,302421880,5630,5630,5630,5630,0
20240424,202400,302421880,5630,5630,5630,5630,0
20240424,202300,302421880,5630,5630,5630,5630,1502
20240424,202200,302421880,5630,5630,5630,5630,0
20240424,202100,302421880,5630,5630,5630,5630,0
20240424,202000,302421880,5630,5630,5630,5630,0
20240424,201900,302421880,5630,5630,5630,5630,0
20240424,201800,302421880,5630,5630,5630,5630,0
20240424,201700,302421880,5630,5630,5630,5630,0
20240424,201600,302421880,5630,5630,5630,5630,0
20240424,201500,302421880,5630,5630,5630,5630,0
20240424,201400,302421880,5630,5630,5630,5630,0
20240424,201300,302421880,5630,5630,5630,5630,0
20240424,201200,302421880,5630,5630,5630,5630,0
20240424,201100,302421880,5630,5630,5630,5630,0
20240424,201000,302421880,5630,5630,5630,5630,0
20240424,200900,302421880,5630,5630,5630,5630,0
20240424,200800,302421880,5630,5630,5630,5630,0
20240424,200700,302421880,5630,5630,5630,5630,0
20240424,200600,302421880,5630,5630,5630,5630,0
20240424,200500,302421880,5630,5630,5630,5630,0
20240424,200400,302421880,5630,5630,5630,5630,0
20240424,200300,302421880,5630,5630,5630,5630,0
20240424,200200,302421880,5630,5630,5630,5630,0
20240424,200100,302421880,5630,5630,5630,5630,0
20240424,200000,302421880,5630,5630,5630,5630,0
20240424,195900,302421880,5630,5630,5630,5630,0
20240424,195800,302421880,5630,5630,5630,5630,0
20240424,195700,302421880,5630,5630,5630,5630,0
20240424,195600,302421880,5630,5630,5630,5630,0
20240424,195500,302421880,5630,5630,5630,5630,0
20240424,195400,302421880,5630,5630,5630,5630,0
20240424,195300,302421880,5630,5630,5630,5630,1502
20240424,195200,302421880,5630,5630,5630,5630,0
20240424,195100,302421880,5630,5630,5630,5630,0
20240424,195000,302421880,5630,5630,5630,5630,0
20240424,194900,302421880,5630,5630,5630,5630,0
20240424,194800,302421880,5630,5630,5630,5630,0
20240424,194700,302421880,5630,5630,5630,5630,0
20240424,194600,302421880,5630,5630,5630,5630,0
20240424,194500,302421880,5630,5630,5630,5630,0
20240424,194400,302421880,5630,5630,5630,5630,0
20240424,194300,302421880,5630,5630,5630,5630,0
20240424,194200,302421880,5630,5630,5630,5630,0
20240424,194100,302421880,5630,5630,5630,5630,0
20240424,194000,302421880,5630,5630,5630,5630,0
20240424,193900,302421880,5630,5630,5630,5630,0
20240424,193800,302421880,5630,5630,5630,5630,0
20240424,193700,302421880,5630,5630,5630,5630,0
20240424,193600,302421880,5630,5630,5630,5630,0
20240424,193500,302421880,5630,5630,5630,5630,0
20240424,193400,302421880,5630,5630,5630,5630,0
20240424,193300,302421880,5630,5630,5630,5630,0
20240424,193200,302421880,5630,5630,5630,5630,0
20240424,193100,302421880,5630,5630,5630,5630,0
20240424,193000,302421880,5630,5630,5630,5630,0
20240424,192900,302421880,5630,5630,5630,5630,0
20240424,192800,302421880,5630,5630,5630,5630,0
20240424,192700,302421880,5630,5630,5630,5630,0
20240424,192600,302421880,5630,5630,5630,5630,0
20240424,192500,302421880,5630,5630,5630,5630,0
20240424,192400,302421880,5630,5630,5630,5630,0
20240424,192300,302421880,5630,5630,5630,5630,1502
20240424,192200,302421880,5630,5630,5630,5630,0
20240424,192100,302421880,5630,5630,5630,5630,0
20240424,192000,302421880,5630,5630,5630,5630,0
20240424,191900,302421880,5630,5630,5630,5630,0
20240424,191800,302421880,5630,5630,5630,5630,0
20240424,191700,302421880,5630,5630,5630,5630,0
20240424,191600,302421880,5630,5630,5630,5630,0
20240424,191500,302421880,5630,5630,5630,5630,0
20240424,191400,302421880,5630,5630,5630,5630,0
20240424,191300,302421880,5630,5630,5630,5630,0
20240424,191200,302421880,5630,5630,5630,5630,0
20240424,191100,302421880,5630,5630,5630,5630,0
20240424,191000,302421880,5630,5630,5630,5630,0
20240424,190900,302421880,5630,5630,5630,5630,0
20240424,190800,302421880,5630,5630,5630,5630,0
20240424,190700,302421880,5630,5630,5630,5630,0
20240424,190600,302421880,5630,5630,5630,5630,0
20240424,190500,302421880,5630,5630,5630,5630,0
20240424,190400,302421880,5630,5630,5630,5630,0
20240424,190300,302421880,5630,5630,5630,5630,0
20240424,190200,302421880,5630,5630,5630,5630,0
20240424,190100,302421880,5630,5630,5630,5630,0
20240424,190000,302421880,5630,5630,5630,5630,0
20240424,185900,302421880,5630,5630,5630,5630,0
20240424,185800,302421880,5630,5630,5630,5630,0
20240424,185700,302421880,5630,5630,5630,5630,0
20240424,185600,302421880,5630,5630,5630,5630,0
20240424,185500,302421880,5630,5630,5630,5630,0
20240424,185400,302421880,5630,5630,5630,5630,0
20240424,185300,302421880,5630,5630,5630,5630,1502
20240424,185200,302421880,5630,5630,5630,5630,0
20240424,185100,302421880,5630,5630,5630,5630,0
20240424,185000,302421880,5630,5630,5630,5630,0
20240424,184900,302421880,5630,5630,5630,5630,0
20240424,184800,302421880,5630,5630,5630,5630,0
20240424,184700,302421880,5630,5630,5630,5630,0
20240424,184600,302421880,5630,5630,5630,5630,0
20240424,184500,302421880,5630,5630,5630,5630,0
20240424,184400,302421880,5630,5630,5630,5630,0
20240424,184300,302421880,5630,5630,5630,5630,0
20240424,184200,302421880,5630,5630,5630,5630,0
20240424,184100,302421880,5630,5630,5630,5630,0
20240424,184000,302421880,5630,5630,5630,5630,0
20240424,183900,302421880,5630,5630,5630,5630,0
20240424,183800,302421880,5630,5630,5630,5630,0
20240424,183700,302421880,5630,5630,5630,5630,0
20240424,183600,302421880,5630,5630,5630,5630,0
20240424,183500,302421880,5630,5630,5630,5630,0
20240424,183400,302421880,5630,5630,5630,5630,0
20240424,183300,302421880,5630,5630,5630,5630,0
20240424,183200,302421880,5630,5630,5630,5630,0
20240424,183100,302421880,5630,5630,5630,5630,0
20240424,183000,302421880,5630,5630,5630,5630,0
20240424,182900,302421880,5630,5630,5630,5630,0
20240424,182800,302421880,5630,5630,5630,5630,0
20240424,182700,302421880,5630,5630,5630,5630,0
20240424,182600,302421880,5630,5630,5630,5630,0
20240424,182500,302421880,5630,5630,5630,5630,0
20240424,182400,302421880,5630,5630,5630,5630,0
20240424,182300,302421880,5630,5630,5630,5630,1502
20240424,182200,302421880,5630,5630,5630,5630,0
20240424,182100,302421880,5630,5630,5630,5630,0
20240424,182000,302421880,5630,5630,5630,5630,0
20240424,181900,302421880,5630,5630,5630,5630,0
20240424,181800,302421880,5630,5630,5630,5630,0
20240424,181700,302421880,5630,5630,5630,5630,0
20240424,181600,302421880,5630,5630,5630,5630,0
20240424,181500,302421880,5630,5630,5630,5630,0
20240424,181400,302421880,5630,5630,5630,5630,0
20240424,181300,302421880,5630,5630,5630,5630,0
20240424,181200,302421880,5630,5630,5630,5630,0
20240424,181100,302421880,5630,5630,5630,5630,0
20240424,181000,302421880,5630,5630,5630,5630,0
20240424,180900,302421880,5630,5630,5630,5630,0
20240424,180800,302421880,5630,5630,5630,5630,0
20240424,180700,302421880,5630,5630,5630,5630,0
20240424,180600,302421880,5630,5630,5630,5630,0
20240424,180500,302421880,5630,5630,5630,5630,0
20240424,180400,302421880,5630,5630,5630,5630,0
20240424,180300,302421880,5630,5630,5630,5630,0
20240424,180200,302421880,5630,5630,5630,5630,0
20240424,180100,302421880,5630,5630,5630,5630,0
20240424,180000,302421880,5630,5630,5630,5630,0
20240424,175900,302421880,5630,5630,5630,5630,0
20240424,175800,302421880,5630,5630,5630,5630,0
20240424,175700,302421880,5630,5630,5630,5630,0
20240424,175600,302421880,5630,5630,5630,5630,0
20240424,175500,302421880,5630,5630,5630,5630,0
20240424,175400,302421880,5630,5630,5630,5630,0
20240424,175300,302421880,5630,5630,5630,5630,1502
20240424,175200,302421880,5630,5630,5630,5630,0
20240424,175100,302421880,5630,5630,5630,5630,0
20240424,175000,302421880,5630,5630,5630,5630,0
20240424,174900,302421880,5630,5630,5630,5630,0
20240424,174800,302421880,5630,5630,5630,5630,0
20240424,174700,302421880,5630,5630,5630,5630,0
20240424,174600,302421880,5630,5630,5630,5630,0
20240424,174500,302421880,5630,5630,5630,5630,0
20240424,174400,302421880,5630,5630,5630,5630,0
20240424,174300,302421880,5630,5630,5630,5630,0
20240424,174200,302421880,5630,5630,5630,5630,0
20240424,174100,302421880,5630,5630,5630,5630,0
20240424,174000,302421880,5630,5630,5630,5630,0
20240424,173900,302421880,5630,5630,5630,5630,0
20240424,173800,302421880,5630,5630,5630,5630,0
20240424,173700,302421880,5630,5630,5630,5630,0
20240424,173600,302421880,5630,5630,5630,5630,0
20240424,173500,302421880,5630,5630,5630,5630,0
20240424,173400,302421880,5630,5630,5630,5630,0
20240424,173300,302421880,5630,5630,5630,5630,0
20240424,173200,302421880,5630,5630,5630,5630,0
20240424,173100,302421880,5630,5630,5630,5630,0
20240424,173000,302421880,5630,5630,5630,5630,0
20240424,172900,302421880,5630,5630,5630,5630,0
20240424,172800,302421880,5630,5630,5630,5630,0
20240424,172700,302421880,5630,5630,5630,5630,0
20240424,172600,302421880,5630,5630,5630,5630,0
20240424,172500,302421880,5630,5630,5630,5630,0
20240424,172400,302421880,5630,5630,5630,5630,0
20240424,172300,302421880,5630,5630,5630,5630,1502
20240424,172200,302421880,5630,5630,5630,5630,0
20240424,172100,302421880,5630,5630,5630,5630,0
20240424,172000,302421880,5630,5630,5630,5630,0
20240424,171900,302421880,5630,5630,5630,5630,0
20240424,171800,302421880,5630,5630,5630,5630,0
20240424,171700,302421880,5630,5630,5630,5630,0
20240424,171600,302421880,5630,5630,5630,5630,0
20240424,171500,302421880,5630,5630,5630,5630,0
20240424,171400,302421880,5630,5630,5630,5630,0
20240424,171300,302421880,5630,5630,5630,5630,0
20240424,171200,302421880,5630,5630,5630,5630,0
20240424,171100,302421880,5630,5630,5630,5630,0
20240424,171000,302421880,5630,5630,5630,5630,0
20240424,170900,302421880,5630,5630,5630,5630,0
20240424,170800,302421880,5630,5630,5630,5630,0
20240424,170700,302421880,5630,5630,5630,5630,0
20240424,170600,302421880,5630,5630,5630,5630,0
20240424,170500,302421880,5630,5630,5630,5630,0
20240424,170400,302421880,5630,5630,5630,5630,0
20240424,170300,302421880,5630,5630,5630,5630,0
20240424,170200,302421880,5630,5630,5630,5630,0
20240424,170100,302421880,5630,5630,5630,5630,0
20240424,170000,302421880,5630,5630,5630,5630,0
20240424,165900,302421880,5630,5630,5630,5630,0
20240424,165800,302421880,5630,5630,5630,5630,0
20240424,165700,302421880,5630,5630,5630,5630,0
20240424,165600,302421880,5630,5630,5630,5630,0
20240424,165500,302421880,5630,5630,5630,5630,0
20240424,165400,302421880,5630,5630,5630,5630,0
20240424,165300,302421880,5630,5630,5630,5630,1502
20240424,165200,302421880,5630,5630,5630,5630,0
20240424,165100,302421880,5630,5630,5630,5630,0
20240424,165000,302421880,5630,5630,5630,5630,0
20240424,164900,302421880,5630,5630,5630,5630,0
20240424,164800,302421880,5630,5630,5630,5630,0
20240424,164700,302421880,5630,5630,5630,5630,0
20240424,164600,302421880,5630,5630,5630,5630,0
20240424,164500,302421880,5630,5630,5630,5630,0
20240424,164400,302421880,5630,5630,5630,5630,0
20240424,164300,302421880,5630,5630,5630,5630,0
20240424,164200,302421880,5630,5630,5630,5630,0
20240424,164100,302421880,5630,5630,5630,5630,0
20240424,164000,302421880,5630,5630,5630,5630,0
20240424,163900,302421880,5630,5630,5630,5630,0
20240424,163800,302421880,5630,5630,5630,5630,0
20240424,163700,302421880,5630,5630,5630,5630,0
20240424,163600,302421880,5630,5630,5630,5630,0
20240424,163500,302421880,5630,5630,5630,5630,0
20240424,163400,302421880,5630,5630,5630,5630,0
20240424,163300,302421880,5630,5630,5630,5630,0
20240424,163200,302421880,5630,5630,5630,5630,0
20240424,163100,302421880,5630,5630,5630,5630,0
20240424,163000,302421880,5630,5630,5630,5630,0
20240424,162900,302421880,5630,5630,5630,5630,0
20240424,162800,302421880,5630,5630,5630,5630,0
20240424,162700,302421880,5630,5630,5630,5630,0
20240424,162600,302421880,5630,5630,5630,5630,0
20240424,162500,302421880,5630,5630,5630,5630,0
20240424,162400,302421880,5630,5630,5630,5630,0
20240424,162300,302421880,5630,5630,5630,5630,1502
20240424,162200,302421880,5630,5630,5630,5630,0
20240424,162100,302421880,5630,5630,5630,5630,0
20240424,162000,302421880,5630,5630,5630,5630,0
20240424,161900,302421880,5630,5630,5630,5630,0
20240424,161800,302421880,5630,5630,5630,5630,0
20240424,161700,302421880,5630,5630,5630,5630,0
20240424,161600,302421880,5630,5630,5630,5630,0
20240424,161500,302421880,5630,5630,5630,5630,0
20240424,161400,302421880,5630,5630,5630,5630,0
20240424,161300,302421880,5630,5630,5630,5630,0
20240424,161200,302421880,5630,5630,5630,5630,0
20240424,161100,302421880,5630,5630,5630,5630,0
20240424,161000,302421880,5630,5630,5630,5630,0
20240424,160900,302421880,5630,5630,5630,5630,0
20240424,160800,302421880,5630,5630,5630,5630,0
20240424,160700,302421880,5630,5630,5630,5630,0
20240424,160600,302421880,5630,5630,5630,5630,0
20240424,160500,302421880,5630,5630,5630,5630,0
20240424,160400,302421880,5630,5630,5630,5630,0
20240424,160300,302421880,5630,5630,5630,5630,0
20240424,160200,302421880,5630,5630,5630,5630,0
20240424,160100,302421880,5630,5630,5630,5630,0
20240424,160000,302421880,5630,5630,5630,5630,0
20240424,155900,302421880,5630,5630,5630,5630,0
20240424,155800,302421880,5630,5630,5630,5630,0
20240424,155700,302421880,5630,5630,5630,5630,0
20240424,155600,302421880,5630,5630,5630,5630,0
20240424,155500,302421880,5630,5630,5630,5630,0
20240424,155400,302421880,5630,5630,5630,5630,0
20240424,155300,302421880,5630,5630,5630,5630,1502
20240424,155200,302421880,5630,5630,5630,5630,0
20240424,155100,302421880,5630,5630,5630,5630,0
20240424,155000,302421880,5630,5630,5630,5630,0
20240424,154900,302421880,5630,5630,5630,5630,0
20240424,154800,302421880,5630,5630,5630,5630,0
20240424,154700,302421880,5630,5630,5630,5630,0
20240424,154600,302421880,5630,5630,5630,5630,0
20240424,154500,302421880,5630,5630,5630,5630,0
20240424,154400,302421880,5630,5630,5630,5630,0
20240424,154300,302421880,5630,5630,5630,5630,0
20240424,154200,302421880,5630,5630,5630,5630,0
20240424,154100,302421880,5630,5630,5630,5630,0
20240424,154000,302421880,5630,5630,5630,5630,0
20240424,153900,302421880,5630,5630,5630,5630,0
20240424,153800,302421880,5630,5630,5630,5630,0
20240424,153700,302421880,5630,5630,5630,5630,0
20240424,153600,302421880,5630,5630,5630,5630,0
20240424,153500,302421880,5630,5630,5630,5630,0
20240424,153400,302421880,5630,5630,5630,5630,0
20240424,153300,302421880,5630,5630,5630,5630,0
20240424,153200,302421880,5630,5630,5630,5630,0
20240424,153100,302421880,5630,5630,5630,5630,0
20240424,153000,302421880,5630,5630,5630,5630,1502
20240424,152900,293965620,5630,5630,5630,5630,0
20240424,152800,293965620,5630,5630,5630,5630,0
20240424,152700,293965620,5630,5630,5630,5630,0
20240424,152600,293965620,5630,5630,5630,5630,0
20240424,152500,293965620,5630,5630,5630,5630,0
20240424,152400,293965620,5630,5630,5630,5630,0
20240424,152300,293965620,5630,5630,5630,5630,0
20240424,152200,293965620,5630,5630,5630,5630,0
20240424,152100,293965620,5630,5630,5630,5630,0
20240424,152000,293965620,5630,5630,5630,5630,0
20240424,151900,293965620,5630,5630,5630,5630,0
20240424,151800,293965620,5630,5630,5630,5630,1
20240424,151700,293959990,5630,5620,5630,5620,155
20240424,151600,293087540,5630,5610,5630,5610,402
20240424,151500,290824320,5610,5610,5610,5610,106
20240424,151400,290229660,5610,5610,5610,5610,194
20240424,151300,289141320,5610,5610,5610,5610,0
20240424,151200,289141320,5610,5610,5610,5610,0
20240424,151100,289141320,5610,5610,5610,5610,490
20240424,151000,286392420,5620,5620,5620,5620,10
20240424,150900,286336220,5620,5620,5620,5620,300
20240424,150800,284650220,5630,5630,5630,5630,23
20240424,150700,284520730,5620,5620,5620,5620,1
20240424,150600,284515110,5620,5620,5620,5620,207
20240424,150500,283351770,5620,5630,5630,5620,182
20240424,150400,282327210,5620,5620,5620,5620,175
20240424,150300,281343710,5620,5620,5620,5620,9
20240424,150200,281293130,5620,5620,5620,5620,2
20240424,150100,281281890,5610,5620,5620,5610,1688
20240424,150000,271810360,5620,5620,5620,5620,0
20240424,145900,271810360,5620,5620,5630,5620,222
20240424,145800,270562670,5620,5620,5620,5620,100
20240424,145700,270000670,5620,5620,5620,5620,0
20240424,145600,270000670,5620,5620,5620,5620,1
20240424,145500,269995050,5630,5630,5630,5630,0
20240424,145400,269995050,5630,5630,5630,5630,0
20240424,145300,269995050,5630,5630,5630,5630,0
20240424,145200,269995050,5630,5630,5630,5630,0
20240424,145100,269995050,5630,5630,5630,5630,1
20240424,145000,269989420,5630,5630,5630,5630,1
20240424,144900,269983790,5610,5610,5610,5610,50
20240424,144800,269703290,5610,5620,5620,5610,5422
20240424,144700,239258650,5620,5620,5620,5620,2
20240424,144600,239247410,5620,5610,5620,5610,37
20240424,144500,239039780,5620,5620,5620,5620,1
20240424,144400,239034160,5620,5620,5620,5620,3
20240424,144300,239017300,5620,5620,5620,5620,8
20240424,144200,238972340,5620,5620,5620,5620,2
20240424,144100,238961100,5620,5610,5620,5610,25
20240424,144000,238820820,5610,5620,5620,5610,1900
20240424,143900,228154150,5620,5630,5630,5620,459
20240424,143800,225574550,5630,5630,5630,5630,0
20240424,143700,225574550,5630,5630,5630,5630,0
20240424,143600,225574550,5630,5630,5630,5630,316
20240424,143500,223795470,5630,5630,5630,5630,0
20240424,143400,223795470,5630,5630,5630,5630,0
20240424,143300,223795470,5630,5630,5630,5630,0
20240424,143200,223795470,5630,5630,5630,5630,0
20240424,143100,223795470,5630,5630,5630,5630,0
20240424,143000,223795470,5630,5630,5630,5630,0
20240424,142900,223795470,5630,5630,5630,5630,0
20240424,142800,223795470,5630,5630,5630,5630,0
20240424,142700,223795470,5630,5630,5630,5630,6
20240424,142600,223761690,5630,5630,5630,5630,1
20240424,142500,223756060,5630,5630,5630,5630,0
20240424,142400,223756060,5630,5630,5630,5630,100
20240424,142300,223193060,5630,5630,5630,5630,0
20240424,142200,223193060,5630,5630,5630,5630,0
20240424,142100,223193060,5630,5630,5630,5630,0
20240424,142000,223193060,5630,5630,5630,5630,0
20240424,141900,223193060,5630,5630,5630,5630,0
20240424,141800,223193060,5630,5630,5630,5630,0
20240424,141700,223193060,5630,5630,5630,5630,89
20240424,141600,222691990,5630,5630,5630,5630,0
20240424,141500,222691990,5630,5630,5630,5630,30
20240424,141400,222523090,5630,5630,5630,5630,0
20240424,141300,222523090,5630,5630,5630,5630,3
20240424,141200,222506200,5620,5630,5630,5620,22
20240424,141100,222382360,5630,5630,5630,5630,10
20240424,141000,222326060,5620,5620,5620,5620,0
20240424,140900,222326060,5620,5620,5620,5620,0
20240424,140800,222326060,5620,5620,5620,5620,0
20240424,140700,222326060,5620,5620,5620,5620,160
20240424,140600,221426860,5620,5620,5620,5620,0
20240424,140500,221426860,5620,5620,5620,5620,0
20240424,140400,221426860,5620,5620,5620,5620,150
20240424,140300,220583860,5620,5620,5620,5620,0
20240424,140200,220583860,5620,5620,5620,5620,0
20240424,140100,220583860,5620,5630,5630,5620,40
20240424,140000,220359020,5640,5640,5640,5640,30
20240424,135900,220189820,5630,5630,5630,5630,0
20240424,135800,220189820,5630,5630,5630,5630,0
20240424,135700,220189820,5630,5640,5640,5630,615
20240424,135600,216727270,5640,5640,5640,5640,0
20240424,135500,216727270,5640,5640,5640,5640,10
20240424,135400,216670870,5640,5640,5640,5640,0
20240424,135300,216670870,5640,5640,5640,5640,0
20240424,135200,216670870,5640,5640,5640,5640,111
20240424,135100,216044830,5650,5650,5650,5650,0
20240424,135000,216044830,5650,5650,5650,5650,22
20240424,134900,215920530,5640,5640,5640,5640,0
20240424,134800,215920530,5640,5640,5640,5640,0
20240424,134700,215920530,5640,5640,5640,5640,10
20240424,134600,215864130,5650,5650,5650,5650,0
20240424,134500,215864130,5650,5650,5650,5650,88
20240424,134400,215366930,5650,5650,5650,5650,10
20240424,134300,215310430,5640,5640,5640,5640,0
20240424,134200,215310430,5640,5640,5640,5640,0
20240424,134100,215310430,5640,5640,5640,5640,0
20240424,134000,215310430,5640,5640,5640,5640,150
20240424,133900,214464430,5650,5650,5650,5650,0
20240424,133800,214464430,5650,5650,5650,5650,0
20240424,133700,214464430,5650,5650,5650,5650,30
20240424,133600,214294930,5640,5640,5640,5640,66
20240424,133500,213922690,5630,5630,5630,5630,0
20240424,133400,213922690,5630,5630,5630,5630,0
20240424,133300,213922690,5630,5630,5630,5630,0
20240424,133200,213922690,5630,5630,5630,5630,0
20240424,133100,213922690,5630,5630,5630,5630,30
20240424,133000,213753790,5640,5640,5640,5640,0
20240424,132900,213753790,5640,5640,5640,5640,0
20240424,132800,213753790,5640,5640,5640,5640,0
20240424,132700,213753790,5640,5640,5640,5640,0
20240424,132600,213753790,5640,5640,5640,5640,9
20240424,132500,213703030,5640,5640,5640,5640,10
20240424,132400,213646630,5640,5640,5640,5640,152
20240424,132300,212789350,5640,5640,5640,5640,9
20240424,132200,212738590,5640,5640,5640,5640,10
20240424,132100,212682190,5640,5640,5640,5640,0
20240424,132000,212682190,5640,5640,5640,5640,5
20240424,131900,212653990,5640,5640,5640,5630,406
20240424,131800,210365760,5640,5640,5640,5640,40
20240424,131700,210140160,5640,5640,5640,5640,25
20240424,131600,209999160,5610,5610,5610,5610,0
20240424,131500,209999160,5610,5610,5610,5610,0
20240424,131400,209999160,5610,5610,5610,5610,0
20240424,131300,209999160,5610,5630,5630,5610,2167
20240424,131200,197818920,5640,5640,5640,5640,0
20240424,131100,197818920,5640,5640,5640,5640,0
20240424,131000,197818920,5640,5640,5640,5640,0
20240424,130900,197818920,5640,5640,5640,5640,0
20240424,130800,197818920,5640,5640,5640,5640,0
20240424,130700,197818920,5640,5640,5640,5640,0
20240424,130600,197818920,5640,5640,5640,5640,0
20240424,130500,197818920,5640,5640,5640,5640,0
20240424,130400,197818920,5640,5640,5640,5640,300
20240424,130300,196126920,5640,5640,5640,5640,0
20240424,130200,196126920,5640,5640,5640,5640,10
20240424,130100,196070520,5640,5640,5640,5640,10
20240424,130000,196014120,5650,5650,5650,5650,0
20240424,125900,196014120,5650,5650,5650,5650,0
20240424,125800,196014120,5650,5650,5650,5650,40
20240424,125700,195788120,5650,5650,5650,5650,55
20240424,125600,195477370,5640,5640,5640,5640,275
20240424,125500,193926370,5630,5630,5630,5630,1
20240424,125400,193920740,5640,5640,5640,5640,202
20240424,125300,192781460,5640,5640,5640,5640,0
20240424,125200,192781460,5640,5640,5640,5640,0
20240424,125100,192781460,5640,5650,5650,5640,389
20240424,125000,190587410,5650,5650,5650,5650,0
20240424,124900,190587410,5650,5650,5650,5650,7
20240424,124800,190547860,5650,5650,5650,5650,0
20240424,124700,190547860,5650,5650,5650,5650,0
20240424,124600,190547860,5650,5650,5650,5650,121
20240424,124500,189864210,5650,5650,5650,5650,90
20240424,124400,189355710,5650,5650,5660,5650,146
20240424,124300,188530230,5660,5630,5660,5630,618
20240424,124200,185037690,5650,5650,5650,5650,0
20240424,124100,185037690,5650,5650,5650,5650,0
20240424,124000,185037690,5650,5650,5650,5650,0
20240424,123900,185037690,5650,5650,5650,5650,0
20240424,123800,185037690,5650,5650,5650,5650,10
20240424,123700,184981190,5650,5650,5650,5650,0
20240424,123600,184981190,5650,5650,5650,5650,0
20240424,123500,184981190,5650,5650,5650,5650,0
20240424,123400,184981190,5650,5650,5650,5650,2
20240424,123300,184969890,5630,5650,5650,5630,43
20240424,123200,184726960,5650,5650,5650,5650,0
20240424,123100,184726960,5650,5650,5650,5650,0
20240424,123000,184726960,5650,5650,5650,5650,10
20240424,122900,184670460,5650,5650,5650,5650,2900
20240424,122800,168285460,5660,5660,5660,5660,0
20240424,122700,168285460,5660,5660,5660,5660,177
20240424,122600,167283640,5650,5650,5650,5650,0
20240424,122500,167283640,5650,5660,5660,5650,651
20240424,122400,163603490,5660,5660,5660,5660,0
20240424,122300,163603490,5660,5660,5660,5660,1
20240424,122200,163597830,5660,5660,5660,5660,3
20240424,122100,163580850,5650,5650,5650,5650,100
20240424,122000,163015850,5650,5650,5650,5650,60
20240424,121900,162676850,5650,5650,5650,5650,0
20240424,121800,162676850,5650,5650,5650,5650,2299
20240424,121700,149687500,5630,5630,5650,5630,36
20240424,121600,149484800,5650,5650,5650,5650,1
20240424,121500,149479150,5650,5650,5650,5650,0
20240424,121400,149479150,5650,5640,5650,5640,29
20240424,121300,149315310,5640,5640,5640,5640,1
20240424,121200,149309670,5640,5640,5640,5640,0
20240424,121100,149309670,5640,5640,5640,5640,0
20240424,121000,149309670,5640,5640,5640,5640,0
20240424,120900,149309670,5640,5640,5640,5640,0
20240424,120800,149309670,5640,5640,5640,5640,0
20240424,120700,149309670,5640,5640,5640,5640,0
20240424,120600,149309670,5640,5640,5640,5640,0
20240424,120500,149309670,5640,5640,5640,5640,0
20240424,120400,149309670,5640,5640,5640,5640,0
20240424,120300,149309670,5640,5640,5640,5640,0
20240424,120200,149309670,5640,5640,5640,5640,55
20240424,120100,148999470,5630,5630,5630,5630,0
20240424,120000,148999470,5630,5630,5630,5630,3
20240424,115900,148982580,5660,5660,5660,5660,10
20240424,115800,148925980,5660,5660,5660,5660,0
20240424,115700,148925980,5660,5660,5660,5660,138
20240424,115600,148144900,5660,5660,5660,5660,1
20240424,115500,148139240,5660,5660,5660,5660,0
20240424,115400,148139240,5660,5660,5660,5660,110
20240424,115300,147516640,5660,5660,5660,5660,0
20240424,115200,147516640,5660,5660,5660,5660,0
20240424,115100,147516640,5660,5660,5660,5660,0
20240424,115000,147516640,5660,5660,5660,5660,0
20240424,114900,147516640,5660,5660,5660,5660,0
20240424,114800,147516640,5660,5660,5660,5660,0
20240424,114700,147516640,5660,5660,5660,5660,0
20240424,114600,147516640,5660,5660,5660,5660,1
20240424,114500,147510980,5660,5660,5660,5660,0
20240424,114400,147510980,5660,5650,5660,5650,11
20240424,114300,147448820,5660,5660,5660,5660,1
20240424,114200,147443160,5660,5660,5660,5660,0
20240424,114100,147443160,5660,5660,5660,5660,20
20240424,114000,147329960,5660,5660,5660,5660,11
20240424,113900,147267700,5660,5660,5660,5660,9
20240424,113800,147216760,5630,5630,5630,5630,1
20240424,113700,147211130,5680,5630,5680,5630,2082
20240424,113600,135421850,5630,5630,5630,5630,0
20240424,113500,135421850,5630,5630,5630,5630,50
20240424,113400,135140350,5630,5630,5630,5630,2
20240424,113300,135129090,5630,5630,5630,5630,1
20240424,113200,135123460,5630,5630,5630,5630,15
20240424,113100,135039010,5630,5630,5630,5630,51
20240424,113000,134751880,5600,5600,5600,5600,0
20240424,112900,134751880,5600,5620,5620,5600,2122
20240424,112800,122857860,5620,5620,5620,5620,0
20240424,112700,122857860,5620,5620,5620,5620,2
20240424,112600,122846620,5620,5620,5620,5620,287
20240424,112500,121233680,5630,5630,5630,5630,0
20240424,112400,121233680,5630,5620,5630,5620,69
20240424,112300,120845810,5620,5620,5620,5620,0
20240424,112200,120845810,5620,5620,5620,5620,0
20240424,112100,120845810,5620,5620,5620,5620,0
20240424,112000,120845810,5620,5620,5620,5620,0
20240424,111900,120845810,5620,5620,5620,5620,50
20240424,111800,120564810,5630,5630,5630,5630,1
20240424,111700,120559180,5630,5630,5630,5630,8
20240424,111600,120514140,5630,5630,5630,5630,10
20240424,111500,120457840,5630,5630,5630,5630,8
20240424,111400,120412800,5630,5630,5630,5630,0
20240424,111300,120412800,5630,5630,5630,5630,5
20240424,111200,120384650,5630,5630,5630,5630,118
20240424,111100,119720310,5610,5610,5610,5610,0
20240424,111000,119720310,5610,5610,5610,5610,0
20240424,110900,119720310,5610,5610,5610,5610,0
20240424,110800,119720310,5610,5610,5610,5610,166
20240424,110700,118789050,5620,5610,5620,5610,2
20240424,110600,118777820,5620,5620,5620,5620,190
20240424,110500,117710020,5630,5630,5630,5630,10
20240424,110400,117653720,5630,5630,5630,5630,0
20240424,110300,117653720,5630,5630,5630,5630,0
20240424,110200,117653720,5630,5630,5630,5630,22
20240424,110100,117529860,5630,5620,5630,5620,651
20240424,110000,113870290,5630,5630,5630,5630,0
20240424,105900,113870290,5630,5630,5630,5630,0
20240424,105800,113870290,5630,5630,5630,5630,0
20240424,105700,113870290,5630,5630,5630,5630,20
20240424,105600,113757690,5630,5630,5630,5630,2
20240424,105500,113746430,5610,5610,5610,5610,50
20240424,105400,113465930,5610,5610,5610,5610,3
20240424,105300,113449100,5610,5610,5610,5610,0
20240424,105200,113449100,5610,5610,5610,5610,0
20240424,105100,113449100,5610,5610,5610,5610,15
20240424,105000,113364950,5620,5620,5620,5620,3
20240424,104900,113348090,5630,5630,5630,5630,0
20240424,104800,113348090,5630,5630,5630,5630,56
20240424,104700,113032810,5620,5620,5620,5620,0
20240424,104600,113032810,5620,5620,5620,5620,2
20240424,104500,113021570,5610,5610,5610,5610,301
20240424,104400,111332960,5620,5620,5620,5620,110
20240424,104300,110714760,5620,5620,5620,5620,100
20240424,104200,110152760,5610,5620,5620,5610,1334
20240424,104100,102667760,5630,5630,5630,5630,22
20240424,104000,102543900,5650,5650,5650,5650,0
20240424,103900,102543900,5650,5650,5650,5650,0
20240424,103800,102543900,5650,5610,5650,5610,48
20240424,103700,102274380,5610,5620,5620,5610,130
20240424,103600,101544380,5610,5610,5610,5610,0
20240424,103500,101544380,5610,5610,5610,5610,0
20240424,103400,101544380,5610,5610,5610,5610,0
20240424,103300,101544380,5610,5610,5610,5610,0
20240424,103200,101544380,5610,5610,5610,5610,0
20240424,103100,101544380,5610,5630,5630,5610,86
20240424,103000,101061900,5630,5630,5630,5630,6
20240424,102900,101028120,5630,5630,5630,5630,0
20240424,102800,101028120,5630,5610,5630,5610,36
20240424,102700,100825780,5610,5620,5620,5610,1042
20240424,102600,94976660,5630,5630,5630,5630,0
20240424,102500,94976660,5630,5630,5630,5630,0
20240424,102400,94976660,5630,5630,5630,5630,12
20240424,102300,94909100,5620,5620,5620,5620,0
20240424,102200,94909100,5620,5620,5620,5620,0
20240424,102100,94909100,5620,5620,5620,5620,0
20240424,102000,94909100,5620,5620,5620,5620,3
20240424,101900,94892240,5620,5620,5620,5620,0
20240424,101800,94892240,5620,5620,5620,5620,620
20240424,101700,91407840,5620,5620,5620,5620,200
20240424,101600,90283840,5620,5620,5620,5620,1
20240424,101500,90278220,5620,5620,5620,5620,0
20240424,101400,90278220,5620,5620,5620,5620,534
20240424,101300,87277140,5620,5620,5620,5620,43
20240424,101200,87035480,5620,5630,5630,5620,3881
20240424,101100,65222710,5630,5630,5630,5630,1629
20240424,101000,56051440,5640,5640,5640,5640,0
20240424,100900,56051440,5640,5630,5640,5630,1021
20240424,100800,50303040,5630,5630,5630,5630,242
20240424,100700,48940580,5640,5640,5640,5640,0
20240424,100600,48940580,5640,5640,5640,5640,26
20240424,100500,48793940,5640,5650,5650,5640,34
20240424,100400,48602170,5640,5640,5640,5640,50
20240424,100300,48320170,5640,5640,5640,5640,0
20240424,100200,48320170,5640,5640,5640,5640,74
20240424,100100,47902810,5640,5640,5640,5640,0
20240424,100000,47902810,5640,5640,5640,5640,0
20240424,095900,47902810,5640,5640,5640,5640,36
20240424,095800,47699770,5650,5650,5650,5650,0
20240424,095700,47699770,5650,5650,5650,5650,0
20240424,095600,47699770,5650,5630,5650,5630,5
20240424,095500,47671600,5630,5640,5640,5630,31
20240424,095400,47496770,5630,5630,5630,5630,1
20240424,095300,47491140,5650,5640,5650,5640,28
20240424,095200,47333170,5650,5650,5650,5650,0
20240424,095100,47333170,5650,5650,5650,5650,0
20240424,095000,47333170,5650,5630,5650,5630,481
20240424,094900,44625100,5630,5640,5640,5630,1376
20240424,094800,36864470,5650,5650,5650,5650,0
20240424,094700,36864470,5650,5650,5650,5650,18
20240424,094600,36762770,5650,5650,5650,5650,401
20240424,094500,34497120,5650,5650,5650,5650,400
20240424,094400,32237120,5660,5660,5660,5660,142
20240424,094300,31433400,5660,5660,5660,5660,200
20240424,094200,30301400,5660,5660,5660,5660,346
20240424,094100,28343040,5660,5660,5660,5660,0
20240424,094000,28343040,5660,5660,5660,5660,0
20240424,093900,28343040,5660,5660,5660,5660,1
20240424,093800,28337380,5650,5650,5650,5650,0
20240424,093700,28337380,5650,5650,5650,5650,0
20240424,093600,28337380,5650,5650,5650,5650,0
20240424,093500,28337380,5650,5650,5650,5650,14
20240424,093400,28258280,5650,5660,5660,5650,37
20240424,093300,28049220,5650,5650,5650,5650,0
20240424,093200,28049220,5650,5650,5650,5650,2
20240424,093100,28037920,5650,5650,5650,5650,0
20240424,093000,28037920,5650,5650,5650,5650,277
20240424,092900,26472870,5650,5650,5650,5650,0
20240424,092800,26472870,5650,5650,5650,5650,1
20240424,092700,26467220,5650,5650,5650,5650,322
20240424,092600,24647920,5660,5660,5660,5660,0
20240424,092500,24647920,5660,5660,5660,5660,552
20240424,092400,21523600,5680,5670,5680,5670,38
20240424,092300,21307960,5660,5660,5660,5660,0
20240424,092200,21307960,5660,5660,5660,5660,0
20240424,092100,21307960,5660,5660,5660,5660,0
20240424,092000,21307960,5660,5660,5660,5660,100
20240424,091900,20741960,5660,5660,5660,5660,0
20240424,091800,20741960,5660,5670,5670,5660,266
20240424,091700,19234710,5670,5670,5670,5670,30
20240424,091600,19064610,5680,5680,5680,5680,18
20240424,091500,18962370,5690,5690,5690,5690,7
20240424,091400,18922540,5690,5660,5690,5660,642
20240424,091300,15276120,5640,5640,5640,5640,69
20240424,091200,14886960,5640,5640,5640,5640,0
20240424,091100,14886960,5640,5640,5640,5640,0
20240424,091000,14886960,5640,5670,5670,5640,325
20240424,090900,13044960,5660,5660,5660,5660,0
20240424,090800,13044960,5660,5670,5670,5640,1845
20240424,090700,2596180,5660,5650,5660,5650,124
20240424,090600,1895040,5640,5640,5640,5640,110
20240424,090500,1274640,5640,5640,5640,5640,201
20240424,090400,141000,5640,5640,5640,5640,0
20240424,090300,141000,5640,5640,5640,5640,0
20240424,090200,141000,5640,5640,5640,5640,0
20240424,090100,141000,5640,5640,5640,5640,0
20240424,090000,141000,5640,5640,5640,5640,25