KissMeData/084440/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,195600,29052702,1153,1153,1153,1153,4975
20240424,195500,29052702,1153,1153,1153,1153,0
20240424,195400,29052702,1153,1153,1153,1153,0
20240424,195300,29052702,1153,1153,1153,1153,0
20240424,195200,29052702,1153,1153,1153,1153,0
20240424,195100,29052702,1153,1153,1153,1153,0
20240424,195000,29052702,1153,1153,1153,1153,0
20240424,194900,29052702,1153,1153,1153,1153,0
20240424,194800,29052702,1153,1153,1153,1153,0
20240424,194700,29052702,1153,1153,1153,1153,0
20240424,194600,29052702,1153,1153,1153,1153,0
20240424,194500,29052702,1153,1153,1153,1153,0
20240424,194400,29052702,1153,1153,1153,1153,0
20240424,194300,29052702,1153,1153,1153,1153,0
20240424,194200,29052702,1153,1153,1153,1153,0
20240424,194100,29052702,1153,1153,1153,1153,0
20240424,194000,29052702,1153,1153,1153,1153,0
20240424,193900,29052702,1153,1153,1153,1153,0
20240424,193800,29052702,1153,1153,1153,1153,0
20240424,193700,29052702,1153,1153,1153,1153,0
20240424,193600,29052702,1153,1153,1153,1153,0
20240424,193500,29052702,1153,1153,1153,1153,0
20240424,193400,29052702,1153,1153,1153,1153,0
20240424,193300,29052702,1153,1153,1153,1153,0
20240424,193200,29052702,1153,1153,1153,1153,0
20240424,193100,29052702,1153,1153,1153,1153,0
20240424,193000,29052702,1153,1153,1153,1153,0
20240424,192900,29052702,1153,1153,1153,1153,0
20240424,192800,29052702,1153,1153,1153,1153,0
20240424,192700,29052702,1153,1153,1153,1153,0
20240424,192600,29052702,1153,1153,1153,1153,4975
20240424,192500,29052702,1153,1153,1153,1153,0
20240424,192400,29052702,1153,1153,1153,1153,0
20240424,192300,29052702,1153,1153,1153,1153,0
20240424,192200,29052702,1153,1153,1153,1153,0
20240424,192100,29052702,1153,1153,1153,1153,0
20240424,192000,29052702,1153,1153,1153,1153,0
20240424,191900,29052702,1153,1153,1153,1153,0
20240424,191800,29052702,1153,1153,1153,1153,0
20240424,191700,29052702,1153,1153,1153,1153,0
20240424,191600,29052702,1153,1153,1153,1153,0
20240424,191500,29052702,1153,1153,1153,1153,0
20240424,191400,29052702,1153,1153,1153,1153,0
20240424,191300,29052702,1153,1153,1153,1153,0
20240424,191200,29052702,1153,1153,1153,1153,0
20240424,191100,29052702,1153,1153,1153,1153,0
20240424,191000,29052702,1153,1153,1153,1153,0
20240424,190900,29052702,1153,1153,1153,1153,0
20240424,190800,29052702,1153,1153,1153,1153,0
20240424,190700,29052702,1153,1153,1153,1153,0
20240424,190600,29052702,1153,1153,1153,1153,0
20240424,190500,29052702,1153,1153,1153,1153,0
20240424,190400,29052702,1153,1153,1153,1153,0
20240424,190300,29052702,1153,1153,1153,1153,0
20240424,190200,29052702,1153,1153,1153,1153,0
20240424,190100,29052702,1153,1153,1153,1153,0
20240424,190000,29052702,1153,1153,1153,1153,0
20240424,185900,29052702,1153,1153,1153,1153,0
20240424,185800,29052702,1153,1153,1153,1153,0
20240424,185700,29052702,1153,1153,1153,1153,0
20240424,185600,29052702,1153,1153,1153,1153,4975
20240424,185500,29052702,1153,1153,1153,1153,0
20240424,185400,29052702,1153,1153,1153,1153,0
20240424,185300,29052702,1153,1153,1153,1153,0
20240424,185200,29052702,1153,1153,1153,1153,0
20240424,185100,29052702,1153,1153,1153,1153,0
20240424,185000,29052702,1153,1153,1153,1153,0
20240424,184900,29052702,1153,1153,1153,1153,0
20240424,184800,29052702,1153,1153,1153,1153,0
20240424,184700,29052702,1153,1153,1153,1153,0
20240424,184600,29052702,1153,1153,1153,1153,0
20240424,184500,29052702,1153,1153,1153,1153,0
20240424,184400,29052702,1153,1153,1153,1153,0
20240424,184300,29052702,1153,1153,1153,1153,0
20240424,184200,29052702,1153,1153,1153,1153,0
20240424,184100,29052702,1153,1153,1153,1153,0
20240424,184000,29052702,1153,1153,1153,1153,0
20240424,183900,29052702,1153,1153,1153,1153,0
20240424,183800,29052702,1153,1153,1153,1153,0
20240424,183700,29052702,1153,1153,1153,1153,0
20240424,183600,29052702,1153,1153,1153,1153,0
20240424,183500,29052702,1153,1153,1153,1153,0
20240424,183400,29052702,1153,1153,1153,1153,0
20240424,183300,29052702,1153,1153,1153,1153,0
20240424,183200,29052702,1153,1153,1153,1153,0
20240424,183100,29052702,1153,1153,1153,1153,0
20240424,183000,29052702,1153,1153,1153,1153,0
20240424,182900,29052702,1153,1153,1153,1153,0
20240424,182800,29052702,1153,1153,1153,1153,0
20240424,182700,29052702,1153,1153,1153,1153,0
20240424,182600,29052702,1153,1153,1153,1153,4975
20240424,182500,29052702,1153,1153,1153,1153,0
20240424,182400,29052702,1153,1153,1153,1153,0
20240424,182300,29052702,1153,1153,1153,1153,0
20240424,182200,29052702,1153,1153,1153,1153,0
20240424,182100,29052702,1153,1153,1153,1153,0
20240424,182000,29052702,1153,1153,1153,1153,0
20240424,181900,29052702,1153,1153,1153,1153,0
20240424,181800,29052702,1153,1153,1153,1153,0
20240424,181700,29052702,1153,1153,1153,1153,0
20240424,181600,29052702,1153,1153,1153,1153,0
20240424,181500,29052702,1153,1153,1153,1153,0
20240424,181400,29052702,1153,1153,1153,1153,0
20240424,181300,29052702,1153,1153,1153,1153,0
20240424,181200,29052702,1153,1153,1153,1153,0
20240424,181100,29052702,1153,1153,1153,1153,0
20240424,181000,29052702,1153,1153,1153,1153,0
20240424,180900,29052702,1153,1153,1153,1153,0
20240424,180800,29052702,1153,1153,1153,1153,0
20240424,180700,29052702,1153,1153,1153,1153,0
20240424,180600,29052702,1153,1153,1153,1153,0
20240424,180500,29052702,1153,1153,1153,1153,0
20240424,180400,29052702,1153,1153,1153,1153,0
20240424,180300,29052702,1153,1153,1153,1153,0
20240424,180200,29052702,1153,1153,1153,1153,0
20240424,180100,29052702,1153,1153,1153,1153,0
20240424,180000,29052702,1153,1153,1153,1153,0
20240424,175900,29052702,1153,1153,1153,1153,0
20240424,175800,29052702,1153,1153,1153,1153,0
20240424,175700,29052702,1153,1153,1153,1153,0
20240424,175600,29052702,1153,1153,1153,1153,4975
20240424,175500,29052702,1153,1153,1153,1153,0
20240424,175400,29052702,1153,1153,1153,1153,0
20240424,175300,29052702,1153,1153,1153,1153,0
20240424,175200,29052702,1153,1153,1153,1153,0
20240424,175100,29052702,1153,1153,1153,1153,0
20240424,175000,29052702,1153,1153,1153,1153,0
20240424,174900,29052702,1153,1153,1153,1153,0
20240424,174800,29052702,1153,1153,1153,1153,0
20240424,174700,29052702,1153,1153,1153,1153,0
20240424,174600,29052702,1153,1153,1153,1153,0
20240424,174500,29052702,1153,1153,1153,1153,0
20240424,174400,29052702,1153,1153,1153,1153,0
20240424,174300,29052702,1153,1153,1153,1153,0
20240424,174200,29052702,1153,1153,1153,1153,0
20240424,174100,29052702,1153,1153,1153,1153,0
20240424,174000,29052702,1153,1153,1153,1153,0
20240424,173900,29052702,1153,1153,1153,1153,0
20240424,173800,29052702,1153,1153,1153,1153,0
20240424,173700,29052702,1153,1153,1153,1153,0
20240424,173600,29052702,1153,1153,1153,1153,0
20240424,173500,29052702,1153,1153,1153,1153,0
20240424,173400,29052702,1153,1153,1153,1153,0
20240424,173300,29052702,1153,1153,1153,1153,0
20240424,173200,29052702,1153,1153,1153,1153,0
20240424,173100,29052702,1153,1153,1153,1153,0
20240424,173000,29052702,1153,1153,1153,1153,0
20240424,172900,29052702,1153,1153,1153,1153,0
20240424,172800,29052702,1153,1153,1153,1153,0
20240424,172700,29052702,1153,1153,1153,1153,0
20240424,172600,29052702,1153,1153,1153,1153,4975
20240424,172500,29052702,1153,1153,1153,1153,0
20240424,172400,29052702,1153,1153,1153,1153,0
20240424,172300,29052702,1153,1153,1153,1153,0
20240424,172200,29052702,1153,1153,1153,1153,0
20240424,172100,29052702,1153,1153,1153,1153,0
20240424,172000,29052702,1153,1153,1153,1153,0
20240424,171900,29052702,1153,1153,1153,1153,0
20240424,171800,29052702,1153,1153,1153,1153,0
20240424,171700,29052702,1153,1153,1153,1153,0
20240424,171600,29052702,1153,1153,1153,1153,0
20240424,171500,29052702,1153,1153,1153,1153,0
20240424,171400,29052702,1153,1153,1153,1153,0
20240424,171300,29052702,1153,1153,1153,1153,0
20240424,171200,29052702,1153,1153,1153,1153,0
20240424,171100,29052702,1153,1153,1153,1153,0
20240424,171000,29052702,1153,1153,1153,1153,0
20240424,170900,29052702,1153,1153,1153,1153,0
20240424,170800,29052702,1153,1153,1153,1153,0
20240424,170700,29052702,1153,1153,1153,1153,0
20240424,170600,29052702,1153,1153,1153,1153,0
20240424,170500,29052702,1153,1153,1153,1153,0
20240424,170400,29052702,1153,1153,1153,1153,0
20240424,170300,29052702,1153,1153,1153,1153,0
20240424,170200,29052702,1153,1153,1153,1153,0
20240424,170100,29052702,1153,1153,1153,1153,0
20240424,170000,29052702,1153,1153,1153,1153,0
20240424,165900,29052702,1153,1153,1153,1153,0
20240424,165800,29052702,1153,1153,1153,1153,0
20240424,165700,29052702,1153,1153,1153,1153,0
20240424,165600,29052702,1153,1153,1153,1153,4975
20240424,165500,29052702,1153,1153,1153,1153,0
20240424,165400,29052702,1153,1153,1153,1153,0
20240424,165300,29052702,1153,1153,1153,1153,0
20240424,165200,29052702,1153,1153,1153,1153,0
20240424,165100,29052702,1153,1153,1153,1153,0
20240424,165000,29052702,1153,1153,1153,1153,0
20240424,164900,29052702,1153,1153,1153,1153,0
20240424,164800,29052702,1153,1153,1153,1153,0
20240424,164700,29052702,1153,1153,1153,1153,0
20240424,164600,29052702,1153,1153,1153,1153,0
20240424,164500,29052702,1153,1153,1153,1153,0
20240424,164400,29052702,1153,1153,1153,1153,0
20240424,164300,29052702,1153,1153,1153,1153,0
20240424,164200,29052702,1153,1153,1153,1153,0
20240424,164100,29052702,1153,1153,1153,1153,0
20240424,164000,29052702,1153,1153,1153,1153,0
20240424,163900,29052702,1153,1153,1153,1153,0
20240424,163800,29052702,1153,1153,1153,1153,0
20240424,163700,29052702,1153,1153,1153,1153,0
20240424,163600,29052702,1153,1153,1153,1153,0
20240424,163500,29052702,1153,1153,1153,1153,0
20240424,163400,29052702,1153,1153,1153,1153,0
20240424,163300,29052702,1153,1153,1153,1153,0
20240424,163200,29052702,1153,1153,1153,1153,0
20240424,163100,29052702,1153,1153,1153,1153,0
20240424,163000,29052702,1153,1153,1153,1153,0
20240424,162900,29052702,1153,1153,1153,1153,0
20240424,162800,29052702,1153,1153,1153,1153,0
20240424,162700,29052702,1153,1153,1153,1153,0
20240424,162600,29052702,1153,1153,1153,1153,4975
20240424,162500,29052702,1153,1153,1153,1153,0
20240424,162400,29052702,1153,1153,1153,1153,0
20240424,162300,29052702,1153,1153,1153,1153,0
20240424,162200,29052702,1153,1153,1153,1153,0
20240424,162100,29052702,1153,1153,1153,1153,0
20240424,162000,29052702,1153,1153,1153,1153,0
20240424,161900,29052702,1153,1153,1153,1153,0
20240424,161800,29052702,1153,1153,1153,1153,0
20240424,161700,29052702,1153,1153,1153,1153,0
20240424,161600,29052702,1153,1153,1153,1153,0
20240424,161500,29052702,1153,1153,1153,1153,0
20240424,161400,29052702,1153,1153,1153,1153,0
20240424,161300,29052702,1153,1153,1153,1153,0
20240424,161200,29052702,1153,1153,1153,1153,0
20240424,161100,29052702,1153,1153,1153,1153,0
20240424,161000,29052702,1153,1153,1153,1153,0
20240424,160900,29052702,1153,1153,1153,1153,0
20240424,160800,29052702,1153,1153,1153,1153,0
20240424,160700,29052702,1153,1153,1153,1153,0
20240424,160600,29052702,1153,1153,1153,1153,0
20240424,160500,29052702,1153,1153,1153,1153,0
20240424,160400,29052702,1153,1153,1153,1153,0
20240424,160300,29052702,1153,1153,1153,1153,0
20240424,160200,29052702,1153,1153,1153,1153,0
20240424,160100,29052702,1153,1153,1153,1153,0
20240424,160000,29052702,1153,1153,1153,1153,0
20240424,155900,29052702,1153,1153,1153,1153,0
20240424,155800,29052702,1153,1153,1153,1153,0
20240424,155700,29052702,1153,1153,1153,1153,0
20240424,155600,29052702,1153,1153,1153,1153,4975
20240424,155500,29052702,1153,1153,1153,1153,0
20240424,155400,29052702,1153,1153,1153,1153,0
20240424,155300,29052702,1153,1153,1153,1153,0
20240424,155200,29052702,1153,1153,1153,1153,0
20240424,155100,29052702,1153,1153,1153,1153,0
20240424,155000,29052702,1153,1153,1153,1153,0
20240424,154900,29052702,1153,1153,1153,1153,0
20240424,154800,29052702,1153,1153,1153,1153,0
20240424,154700,29052702,1153,1153,1153,1153,0
20240424,154600,29052702,1153,1153,1153,1153,0
20240424,154500,29052702,1153,1153,1153,1153,0
20240424,154400,29052702,1153,1153,1153,1153,0
20240424,154300,29052702,1153,1153,1153,1153,0
20240424,154200,29052702,1153,1153,1153,1153,0
20240424,154100,29052702,1153,1153,1153,1153,0
20240424,154000,29052702,1153,1153,1153,1153,0
20240424,153900,29052702,1153,1153,1153,1153,0
20240424,153800,29052702,1153,1153,1153,1153,0
20240424,153700,29052702,1153,1153,1153,1153,0
20240424,153600,29052702,1153,1153,1153,1153,0
20240424,153500,29052702,1153,1153,1153,1153,0
20240424,153400,29052702,1153,1153,1153,1153,0
20240424,153300,29052702,1153,1153,1153,1153,0
20240424,153200,29052702,1153,1153,1153,1153,0
20240424,153100,29052702,1153,1153,1153,1153,0
20240424,153000,29052702,1153,1153,1153,1153,4975
20240424,152900,23316527,1153,1153,1153,1153,0
20240424,152800,23316527,1153,1153,1153,1153,0
20240424,152700,23316527,1153,1153,1153,1153,0
20240424,152600,23316527,1153,1153,1153,1153,0
20240424,152500,23316527,1153,1153,1153,1153,0
20240424,152400,23316527,1153,1153,1153,1153,0
20240424,152300,23316527,1153,1153,1153,1153,0
20240424,152200,23316527,1153,1153,1153,1153,0
20240424,152100,23316527,1153,1153,1153,1153,0
20240424,152000,23316527,1153,1153,1153,1153,0
20240424,151900,23316527,1153,1153,1153,1153,0
20240424,151800,23316527,1153,1153,1153,1153,0
20240424,151700,23316527,1153,1153,1153,1153,0
20240424,151600,23316527,1153,1153,1153,1153,0
20240424,151500,23316527,1153,1153,1153,1153,0
20240424,151400,23316527,1153,1153,1153,1153,0
20240424,151300,23316527,1153,1153,1153,1153,0
20240424,151200,23316527,1153,1153,1153,1153,0
20240424,151100,23316527,1153,1153,1153,1153,0
20240424,151000,23316527,1153,1153,1153,1153,0
20240424,150900,23316527,1153,1153,1153,1153,0
20240424,150800,23316527,1153,1153,1153,1153,0
20240424,150700,23316527,1153,1153,1153,1153,0
20240424,150600,23316527,1153,1153,1153,1153,0
20240424,150500,23316527,1153,1153,1153,1153,0
20240424,150400,23316527,1153,1153,1153,1153,0
20240424,150300,23316527,1153,1153,1153,1153,0
20240424,150200,23316527,1153,1153,1153,1153,1
20240424,150100,23315374,1146,1146,1146,1146,0
20240424,150000,23315374,1146,1153,1153,1146,2304
20240424,145900,20658869,1153,1153,1153,1153,0
20240424,145800,20658869,1153,1153,1153,1153,0
20240424,145700,20658869,1153,1153,1153,1153,0
20240424,145600,20658869,1153,1153,1153,1153,0
20240424,145500,20658869,1153,1153,1153,1153,0
20240424,145400,20658869,1153,1153,1153,1153,0
20240424,145300,20658869,1153,1153,1153,1153,0
20240424,145200,20658869,1153,1153,1153,1153,0
20240424,145100,20658869,1153,1152,1153,1152,100
20240424,145000,20543570,1153,1153,1153,1153,0
20240424,144900,20543570,1153,1153,1153,1153,0
20240424,144800,20543570,1153,1153,1153,1153,0
20240424,144700,20543570,1153,1153,1153,1153,0
20240424,144600,20543570,1153,1153,1153,1153,0
20240424,144500,20543570,1153,1153,1153,1153,0
20240424,144400,20543570,1153,1153,1153,1153,0
20240424,144300,20543570,1153,1153,1153,1153,0
20240424,144200,20543570,1153,1153,1153,1153,0
20240424,144100,20543570,1153,1153,1153,1153,0
20240424,144000,20543570,1153,1153,1153,1153,0
20240424,143900,20543570,1153,1153,1153,1153,0
20240424,143800,20543570,1153,1153,1153,1153,0
20240424,143700,20543570,1153,1153,1153,1153,0
20240424,143600,20543570,1153,1153,1153,1153,0
20240424,143500,20543570,1153,1153,1153,1153,0
20240424,143400,20543570,1153,1153,1153,1153,0
20240424,143300,20543570,1153,1153,1153,1153,0
20240424,143200,20543570,1153,1153,1153,1153,0
20240424,143100,20543570,1153,1153,1153,1153,0
20240424,143000,20543570,1153,1153,1153,1153,0
20240424,142900,20543570,1153,1153,1153,1153,0
20240424,142800,20543570,1153,1153,1153,1153,0
20240424,142700,20543570,1153,1153,1153,1153,1
20240424,142600,20542417,1153,1153,1153,1153,0
20240424,142500,20542417,1153,1153,1153,1153,0
20240424,142400,20542417,1153,1153,1153,1153,0
20240424,142300,20542417,1153,1153,1153,1153,0
20240424,142200,20542417,1153,1153,1153,1153,0
20240424,142100,20542417,1153,1153,1153,1153,0
20240424,142000,20542417,1153,1153,1153,1153,0
20240424,141900,20542417,1153,1153,1153,1153,0
20240424,141800,20542417,1153,1153,1153,1153,0
20240424,141700,20542417,1153,1153,1153,1153,0
20240424,141600,20542417,1153,1153,1153,1153,0
20240424,141500,20542417,1153,1153,1153,1153,0
20240424,141400,20542417,1153,1153,1153,1153,0
20240424,141300,20542417,1153,1153,1153,1153,0
20240424,141200,20542417,1153,1153,1153,1153,0
20240424,141100,20542417,1153,1153,1153,1153,0
20240424,141000,20542417,1153,1153,1153,1153,0
20240424,140900,20542417,1153,1153,1153,1153,0
20240424,140800,20542417,1153,1153,1153,1153,0
20240424,140700,20542417,1153,1153,1153,1153,0
20240424,140600,20542417,1153,1153,1153,1153,0
20240424,140500,20542417,1153,1153,1153,1153,0
20240424,140400,20542417,1153,1153,1153,1153,0
20240424,140300,20542417,1153,1153,1153,1153,0
20240424,140200,20542417,1153,1153,1153,1153,0
20240424,140100,20542417,1153,1153,1153,1153,0
20240424,140000,20542417,1153,1153,1153,1153,0
20240424,135900,20542417,1153,1153,1153,1153,0
20240424,135800,20542417,1153,1153,1153,1153,0
20240424,135700,20542417,1153,1153,1153,1153,0
20240424,135600,20542417,1153,1153,1153,1153,40
20240424,135500,20496297,1153,1153,1153,1153,0
20240424,135400,20496297,1153,1153,1153,1153,177
20240424,135300,20292216,1153,1153,1153,1153,0
20240424,135200,20292216,1153,1153,1153,1153,0
20240424,135100,20292216,1153,1153,1153,1153,0
20240424,135000,20292216,1153,1153,1153,1153,0
20240424,134900,20292216,1153,1153,1153,1153,0
20240424,134800,20292216,1153,1153,1153,1153,0
20240424,134700,20292216,1153,1153,1153,1153,0
20240424,134600,20292216,1153,1153,1153,1153,0
20240424,134500,20292216,1153,1153,1153,1153,37
20240424,134400,20249555,1141,1141,1141,1141,0
20240424,134300,20249555,1141,1141,1141,1141,0
20240424,134200,20249555,1141,1141,1141,1141,0
20240424,134100,20249555,1141,1141,1141,1141,0
20240424,134000,20249555,1141,1141,1141,1141,0
20240424,133900,20249555,1141,1141,1141,1141,0
20240424,133800,20249555,1141,1141,1141,1141,0
20240424,133700,20249555,1141,1141,1141,1141,0
20240424,133600,20249555,1141,1145,1145,1141,179
20240424,133500,20045099,1150,1152,1152,1150,20
20240424,133400,20022069,1153,1153,1153,1153,0
20240424,133300,20022069,1153,1153,1153,1153,0
20240424,133200,20022069,1153,1153,1153,1153,0
20240424,133100,20022069,1153,1153,1153,1153,0
20240424,133000,20022069,1153,1153,1153,1153,10
20240424,132900,20010539,1162,1159,1162,1159,50
20240424,132800,19952460,1162,1162,1162,1162,0
20240424,132700,19952460,1162,1162,1162,1162,0
20240424,132600,19952460,1162,1162,1162,1162,0
20240424,132500,19952460,1162,1162,1162,1162,0
20240424,132400,19952460,1162,1162,1162,1162,0
20240424,132300,19952460,1162,1162,1162,1162,0
20240424,132200,19952460,1162,1162,1162,1162,0
20240424,132100,19952460,1162,1161,1162,1161,1721
20240424,132000,17952676,1162,1162,1162,1162,0
20240424,131900,17952676,1162,1162,1162,1162,0
20240424,131800,17952676,1162,1162,1162,1162,0
20240424,131700,17952676,1162,1162,1162,1162,0
20240424,131600,17952676,1162,1162,1162,1162,0
20240424,131500,17952676,1162,1162,1162,1162,1
20240424,131400,17951514,1153,1153,1153,1153,0
20240424,131300,17951514,1153,1153,1153,1153,0
20240424,131200,17951514,1153,1153,1153,1153,0
20240424,131100,17951514,1153,1153,1153,1153,0
20240424,131000,17951514,1153,1153,1153,1153,0
20240424,130900,17951514,1153,1153,1153,1153,0
20240424,130800,17951514,1153,1153,1153,1153,0
20240424,130700,17951514,1153,1153,1153,1153,0
20240424,130600,17951514,1153,1153,1153,1153,0
20240424,130500,17951514,1153,1153,1153,1153,0
20240424,130400,17951514,1153,1153,1153,1153,0
20240424,130300,17951514,1153,1153,1153,1153,0
20240424,130200,17951514,1153,1153,1153,1153,0
20240424,130100,17951514,1153,1153,1153,1153,0
20240424,130000,17951514,1153,1145,1153,1145,37
20240424,125900,17909141,1145,1145,1145,1145,101
20240424,125800,17793496,1146,1146,1146,1146,50
20240424,125700,17736196,1147,1147,1147,1147,17
20240424,125600,17716697,1160,1160,1160,1160,41
20240424,125500,17669137,1158,1158,1158,1158,100
20240424,125400,17553337,1155,1154,1155,1154,160
20240424,125300,17368637,1154,1152,1154,1152,173
20240424,125200,17169146,1146,1142,1146,1142,462
20240424,125100,16640184,1142,1142,1142,1142,0
20240424,125000,16640184,1142,1142,1142,1142,0
20240424,124900,16640184,1142,1142,1142,1142,3
20240424,124800,16636758,1142,1142,1142,1142,0
20240424,124700,16636758,1142,1142,1142,1142,0
20240424,124600,16636758,1142,1142,1142,1142,0
20240424,124500,16636758,1142,1142,1142,1142,0
20240424,124400,16636758,1142,1142,1142,1142,0
20240424,124300,16636758,1142,1142,1142,1142,0
20240424,124200,16636758,1142,1142,1142,1142,0
20240424,124100,16636758,1142,1142,1142,1142,0
20240424,124000,16636758,1142,1142,1142,1142,0
20240424,123900,16636758,1142,1142,1142,1142,0
20240424,123800,16636758,1142,1142,1142,1142,0
20240424,123700,16636758,1142,1142,1142,1142,0
20240424,123600,16636758,1142,1142,1142,1142,0
20240424,123500,16636758,1142,1142,1142,1142,0
20240424,123400,16636758,1142,1142,1142,1142,0
20240424,123300,16636758,1142,1142,1142,1142,0
20240424,123200,16636758,1142,1142,1142,1142,0
20240424,123100,16636758,1142,1142,1142,1142,0
20240424,123000,16636758,1142,1142,1142,1142,0
20240424,122900,16636758,1142,1142,1142,1142,0
20240424,122800,16636758,1142,1142,1142,1142,0
20240424,122700,16636758,1142,1142,1142,1142,0
20240424,122600,16636758,1142,1142,1142,1142,0
20240424,122500,16636758,1142,1142,1142,1142,0
20240424,122400,16636758,1142,1142,1142,1142,0
20240424,122300,16636758,1142,1142,1142,1142,0
20240424,122200,16636758,1142,1142,1142,1142,0
20240424,122100,16636758,1142,1142,1142,1142,0
20240424,122000,16636758,1142,1142,1142,1142,0
20240424,121900,16636758,1142,1142,1142,1142,0
20240424,121800,16636758,1142,1142,1142,1142,0
20240424,121700,16636758,1142,1142,1142,1142,0
20240424,121600,16636758,1142,1142,1142,1142,0
20240424,121500,16636758,1142,1142,1142,1142,0
20240424,121400,16636758,1142,1142,1142,1142,0
20240424,121300,16636758,1142,1142,1142,1142,0
20240424,121200,16636758,1142,1142,1142,1142,0
20240424,121100,16636758,1142,1142,1142,1142,1
20240424,121000,16635616,1142,1142,1142,1142,0
20240424,120900,16635616,1142,1142,1142,1142,0
20240424,120800,16635616,1142,1142,1142,1142,0
20240424,120700,16635616,1142,1142,1142,1142,0
20240424,120600,16635616,1142,1142,1142,1142,0
20240424,120500,16635616,1142,1142,1142,1142,0
20240424,120400,16635616,1142,1142,1142,1142,0
20240424,120300,16635616,1142,1142,1142,1142,0
20240424,120200,16635616,1142,1142,1142,1142,0
20240424,120100,16635616,1142,1142,1142,1142,0
20240424,120000,16635616,1142,1142,1142,1142,0
20240424,115900,16635616,1142,1142,1142,1142,0
20240424,115800,16635616,1142,1142,1142,1142,1
20240424,115700,16634474,1145,1145,1145,1145,0
20240424,115600,16634474,1145,1145,1145,1145,0
20240424,115500,16634474,1145,1145,1145,1145,0
20240424,115400,16634474,1145,1145,1145,1145,0
20240424,115300,16634474,1145,1145,1145,1145,0
20240424,115200,16634474,1145,1145,1145,1145,0
20240424,115100,16634474,1145,1145,1145,1145,0
20240424,115000,16634474,1145,1145,1145,1145,0
20240424,114900,16634474,1145,1145,1145,1145,0
20240424,114800,16634474,1145,1145,1145,1145,0
20240424,114700,16634474,1145,1145,1145,1145,0
20240424,114600,16634474,1145,1145,1145,1145,0
20240424,114500,16634474,1145,1145,1145,1145,0
20240424,114400,16634474,1145,1145,1145,1145,0
20240424,114300,16634474,1145,1145,1145,1145,0
20240424,114200,16634474,1145,1145,1145,1145,0
20240424,114100,16634474,1145,1145,1145,1145,0
20240424,114000,16634474,1145,1145,1145,1145,0
20240424,113900,16634474,1145,1145,1145,1145,0
20240424,113800,16634474,1145,1145,1145,1145,0
20240424,113700,16634474,1145,1145,1145,1145,0
20240424,113600,16634474,1145,1145,1145,1145,0
20240424,113500,16634474,1145,1145,1145,1145,0
20240424,113400,16634474,1145,1145,1145,1145,0
20240424,113300,16634474,1145,1145,1145,1145,0
20240424,113200,16634474,1145,1145,1145,1145,0
20240424,113100,16634474,1145,1145,1145,1145,0
20240424,113000,16634474,1145,1145,1145,1145,0
20240424,112900,16634474,1145,1145,1145,1145,0
20240424,112800,16634474,1145,1145,1145,1145,0
20240424,112700,16634474,1145,1145,1145,1145,0
20240424,112600,16634474,1145,1145,1145,1145,0
20240424,112500,16634474,1145,1145,1145,1145,0
20240424,112400,16634474,1145,1145,1145,1145,0
20240424,112300,16634474,1145,1145,1145,1145,0
20240424,112200,16634474,1145,1145,1145,1145,0
20240424,112100,16634474,1145,1145,1145,1145,0
20240424,112000,16634474,1145,1145,1145,1145,0
20240424,111900,16634474,1145,1145,1145,1145,0
20240424,111800,16634474,1145,1145,1145,1145,0
20240424,111700,16634474,1145,1145,1145,1145,0
20240424,111600,16634474,1145,1145,1145,1145,0
20240424,111500,16634474,1145,1145,1145,1145,0
20240424,111400,16634474,1145,1145,1145,1145,0
20240424,111300,16634474,1145,1145,1145,1145,0
20240424,111200,16634474,1145,1145,1145,1145,0
20240424,111100,16634474,1145,1145,1145,1145,0
20240424,111000,16634474,1145,1145,1145,1145,0
20240424,110900,16634474,1145,1145,1145,1145,0
20240424,110800,16634474,1145,1145,1145,1145,0
20240424,110700,16634474,1145,1145,1145,1145,0
20240424,110600,16634474,1145,1145,1145,1145,0
20240424,110500,16634474,1145,1145,1145,1145,0
20240424,110400,16634474,1145,1145,1145,1145,0
20240424,110300,16634474,1145,1145,1145,1145,0
20240424,110200,16634474,1145,1145,1145,1145,0
20240424,110100,16634474,1145,1145,1145,1145,0
20240424,110000,16634474,1145,1134,1145,1134,6
20240424,105900,16627659,1133,1133,1133,1133,0
20240424,105800,16627659,1133,1133,1133,1133,268
20240424,105700,16324015,1133,1133,1133,1133,0
20240424,105600,16324015,1133,1133,1133,1133,0
20240424,105500,16324015,1133,1133,1133,1133,0
20240424,105400,16324015,1133,1133,1133,1133,0
20240424,105300,16324015,1133,1133,1133,1133,0
20240424,105200,16324015,1133,1133,1133,1133,0
20240424,105100,16324015,1133,1133,1133,1133,200
20240424,105000,16097415,1131,1131,1131,1131,0
20240424,104900,16097415,1131,1131,1131,1131,0
20240424,104800,16097415,1131,1131,1131,1131,0
20240424,104700,16097415,1131,1131,1131,1131,0
20240424,104600,16097415,1131,1131,1131,1131,0
20240424,104500,16097415,1131,1131,1131,1131,0
20240424,104400,16097415,1131,1131,1131,1131,0
20240424,104300,16097415,1131,1131,1131,1131,8
20240424,104200,16088367,1131,1131,1131,1131,0
20240424,104100,16088367,1131,1131,1131,1131,40
20240424,104000,16043127,1133,1133,1133,1133,0
20240424,103900,16043127,1133,1133,1133,1133,0
20240424,103800,16043127,1133,1133,1133,1133,0
20240424,103700,16043127,1133,1133,1133,1133,0
20240424,103600,16043127,1133,1133,1133,1133,0
20240424,103500,16043127,1133,1133,1133,1133,0
20240424,103400,16043127,1133,1133,1133,1133,409
20240424,103300,15579730,1133,1133,1133,1133,0
20240424,103200,15579730,1133,1133,1133,1133,0
20240424,103100,15579730,1133,1133,1133,1133,0
20240424,103000,15579730,1133,1133,1133,1133,0
20240424,102900,15579730,1133,1133,1133,1133,0
20240424,102800,15579730,1133,1133,1133,1133,0
20240424,102700,15579730,1133,1133,1133,1133,0
20240424,102600,15579730,1133,1133,1133,1133,0
20240424,102500,15579730,1133,1133,1133,1133,0
20240424,102400,15579730,1133,1129,1133,1129,2
20240424,102300,15577468,1129,1129,1129,1129,0
20240424,102200,15577468,1129,1129,1129,1129,0
20240424,102100,15577468,1129,1129,1129,1129,0
20240424,102000,15577468,1129,1129,1129,1129,0
20240424,101900,15577468,1129,1129,1129,1129,0
20240424,101800,15577468,1129,1129,1129,1129,0
20240424,101700,15577468,1129,1129,1129,1129,0
20240424,101600,15577468,1129,1132,1132,1129,144
20240424,101500,15414468,1133,1133,1133,1133,0
20240424,101400,15414468,1133,1133,1133,1133,0
20240424,101300,15414468,1133,1133,1133,1133,0
20240424,101200,15414468,1133,1133,1133,1133,2
20240424,101100,15412202,1133,1133,1133,1133,0
20240424,101000,15412202,1133,1133,1133,1133,38
20240424,100900,15369148,1133,1133,1133,1133,0
20240424,100800,15369148,1133,1133,1133,1133,0
20240424,100700,15369148,1133,1133,1133,1133,0
20240424,100600,15369148,1133,1133,1133,1133,0
20240424,100500,15369148,1133,1133,1133,1133,0
20240424,100400,15369148,1133,1133,1133,1133,0
20240424,100300,15369148,1133,1133,1133,1133,100
20240424,100200,15255848,1133,1133,1133,1133,0
20240424,100100,15255848,1133,1133,1133,1133,1
20240424,100000,15254715,1133,1133,1133,1133,0
20240424,095900,15254715,1133,1133,1133,1133,0
20240424,095800,15254715,1133,1133,1133,1133,6
20240424,095700,15247917,1133,1133,1133,1133,0
20240424,095600,15247917,1133,1133,1133,1133,2
20240424,095500,15245651,1133,1133,1133,1133,0
20240424,095400,15245651,1133,1133,1133,1133,0
20240424,095300,15245651,1133,1133,1133,1133,0
20240424,095200,15245651,1133,1133,1133,1133,0
20240424,095100,15245651,1133,1133,1133,1133,1
20240424,095000,15244518,1133,1133,1133,1133,0
20240424,094900,15244518,1133,1133,1133,1133,0
20240424,094800,15244518,1133,1133,1133,1133,0
20240424,094700,15244518,1133,1133,1133,1133,0
20240424,094600,15244518,1133,1133,1133,1133,353
20240424,094500,14844569,1133,1133,1133,1133,0
20240424,094400,14844569,1133,1133,1133,1133,0
20240424,094300,14844569,1133,1133,1133,1133,50
20240424,094200,14787919,1133,1133,1133,1133,0
20240424,094100,14787919,1133,1133,1133,1133,0
20240424,094000,14787919,1133,1133,1133,1133,0
20240424,093900,14787919,1133,1133,1133,1133,0
20240424,093800,14787919,1133,1133,1133,1133,0
20240424,093700,14787919,1133,1133,1133,1133,1
20240424,093600,14786786,1133,1133,1133,1133,0
20240424,093500,14786786,1133,1133,1133,1133,10
20240424,093400,14775456,1133,1133,1133,1133,0
20240424,093300,14775456,1133,1133,1133,1133,19
20240424,093200,14753929,1125,1125,1125,1125,0
20240424,093100,14753929,1125,1127,1127,1125,945
20240424,093000,13690141,1133,1133,1133,1133,0
20240424,092900,13690141,1133,1133,1133,1133,1
20240424,092800,13689008,1125,1125,1125,1125,0
20240424,092700,13689008,1125,1125,1125,1125,0
20240424,092600,13689008,1125,1125,1125,1125,0
20240424,092500,13689008,1125,1125,1125,1125,0
20240424,092400,13689008,1125,1125,1125,1125,0
20240424,092300,13689008,1125,1125,1125,1125,0
20240424,092200,13689008,1125,1125,1125,1125,3802
20240424,092100,9411758,1125,1125,1125,1125,0
20240424,092000,9411758,1125,1125,1125,1125,0
20240424,091900,9411758,1125,1125,1125,1125,1000
20240424,091800,8286758,1133,1133,1133,1133,1
20240424,091700,8285625,1125,1125,1125,1125,0
20240424,091600,8285625,1125,1125,1125,1125,0
20240424,091500,8285625,1125,1125,1125,1125,0
20240424,091400,8285625,1125,1125,1125,1125,0
20240424,091300,8285625,1125,1125,1125,1125,0
20240424,091200,8285625,1125,1125,1125,1125,0
20240424,091100,8285625,1125,1125,1125,1125,0
20240424,091000,8285625,1125,1125,1125,1125,0
20240424,090900,8285625,1125,1127,1127,1125,4500
20240424,090800,3223005,1125,1133,1133,1125,2500
20240424,090700,408691,1133,1133,1133,1133,0
20240424,090600,408691,1133,1133,1133,1133,0
20240424,090500,408691,1133,1133,1133,1133,0
20240424,090400,408691,1133,1133,1133,1133,194
20240424,090300,188889,1133,1133,1133,1133,0
20240424,090200,188889,1133,1133,1133,1133,0
20240424,090100,188889,1133,1150,1150,1133,11
20240424,090000,176409,1153,1153,1153,1153,153