KissMeData/036670/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192000,188188340,7190,7190,7190,7190,389
20240424,191900,188188340,7190,7190,7190,7190,0
20240424,191800,188188340,7190,7190,7190,7190,0
20240424,191700,188188340,7190,7190,7190,7190,0
20240424,191600,188188340,7190,7190,7190,7190,0
20240424,191500,188188340,7190,7190,7190,7190,0
20240424,191400,188188340,7190,7190,7190,7190,0
20240424,191300,188188340,7190,7190,7190,7190,0
20240424,191200,188188340,7190,7190,7190,7190,0
20240424,191100,188188340,7190,7190,7190,7190,0
20240424,191000,188188340,7190,7190,7190,7190,0
20240424,190900,188188340,7190,7190,7190,7190,0
20240424,190800,188188340,7190,7190,7190,7190,0
20240424,190700,188188340,7190,7190,7190,7190,0
20240424,190600,188188340,7190,7190,7190,7190,0
20240424,190500,188188340,7190,7190,7190,7190,0
20240424,190400,188188340,7190,7190,7190,7190,0
20240424,190300,188188340,7190,7190,7190,7190,0
20240424,190200,188188340,7190,7190,7190,7190,0
20240424,190100,188188340,7190,7190,7190,7190,0
20240424,190000,188188340,7190,7190,7190,7190,0
20240424,185900,188188340,7190,7190,7190,7190,0
20240424,185800,188188340,7190,7190,7190,7190,0
20240424,185700,188188340,7190,7190,7190,7190,0
20240424,185600,188188340,7190,7190,7190,7190,0
20240424,185500,188188340,7190,7190,7190,7190,0
20240424,185400,188188340,7190,7190,7190,7190,0
20240424,185300,188188340,7190,7190,7190,7190,0
20240424,185200,188188340,7190,7190,7190,7190,0
20240424,185100,188188340,7190,7190,7190,7190,0
20240424,185000,188188340,7190,7190,7190,7190,389
20240424,184900,188188340,7190,7190,7190,7190,0
20240424,184800,188188340,7190,7190,7190,7190,0
20240424,184700,188188340,7190,7190,7190,7190,0
20240424,184600,188188340,7190,7190,7190,7190,0
20240424,184500,188188340,7190,7190,7190,7190,0
20240424,184400,188188340,7190,7190,7190,7190,0
20240424,184300,188188340,7190,7190,7190,7190,0
20240424,184200,188188340,7190,7190,7190,7190,0
20240424,184100,188188340,7190,7190,7190,7190,0
20240424,184000,188188340,7190,7190,7190,7190,0
20240424,183900,188188340,7190,7190,7190,7190,0
20240424,183800,188188340,7190,7190,7190,7190,0
20240424,183700,188188340,7190,7190,7190,7190,0
20240424,183600,188188340,7190,7190,7190,7190,0
20240424,183500,188188340,7190,7190,7190,7190,0
20240424,183400,188188340,7190,7190,7190,7190,0
20240424,183300,188188340,7190,7190,7190,7190,0
20240424,183200,188188340,7190,7190,7190,7190,0
20240424,183100,188188340,7190,7190,7190,7190,0
20240424,183000,188188340,7190,7190,7190,7190,0
20240424,182900,188188340,7190,7190,7190,7190,0
20240424,182800,188188340,7190,7190,7190,7190,0
20240424,182700,188188340,7190,7190,7190,7190,0
20240424,182600,188188340,7190,7190,7190,7190,0
20240424,182500,188188340,7190,7190,7190,7190,0
20240424,182400,188188340,7190,7190,7190,7190,0
20240424,182300,188188340,7190,7190,7190,7190,0
20240424,182200,188188340,7190,7190,7190,7190,0
20240424,182100,188188340,7190,7190,7190,7190,0
20240424,182000,188188340,7190,7190,7190,7190,389
20240424,181900,188188340,7190,7190,7190,7190,0
20240424,181800,188188340,7190,7190,7190,7190,0
20240424,181700,188188340,7190,7190,7190,7190,0
20240424,181600,188188340,7190,7190,7190,7190,0
20240424,181500,188188340,7190,7190,7190,7190,0
20240424,181400,188188340,7190,7190,7190,7190,0
20240424,181300,188188340,7190,7190,7190,7190,0
20240424,181200,188188340,7190,7190,7190,7190,0
20240424,181100,188188340,7190,7190,7190,7190,0
20240424,181000,188188340,7190,7190,7190,7190,0
20240424,180900,188188340,7190,7190,7190,7190,0
20240424,180800,188188340,7190,7190,7190,7190,0
20240424,180700,188188340,7190,7190,7190,7190,0
20240424,180600,188188340,7190,7190,7190,7190,0
20240424,180500,188188340,7190,7190,7190,7190,0
20240424,180400,188188340,7190,7190,7190,7190,0
20240424,180300,188188340,7190,7190,7190,7190,0
20240424,180200,188188340,7190,7190,7190,7190,0
20240424,180100,188188340,7190,7190,7190,7190,0
20240424,180000,188188340,7190,7190,7190,7190,0
20240424,175900,188188340,7190,7190,7190,7190,0
20240424,175800,188188340,7190,7190,7190,7190,0
20240424,175700,188188340,7190,7190,7190,7190,0
20240424,175600,188188340,7190,7190,7190,7190,0
20240424,175500,188188340,7190,7190,7190,7190,0
20240424,175400,188188340,7190,7190,7190,7190,0
20240424,175300,188188340,7190,7190,7190,7190,0
20240424,175200,188188340,7190,7190,7190,7190,0
20240424,175100,188188340,7190,7190,7190,7190,0
20240424,175000,188188340,7190,7190,7190,7190,389
20240424,174900,188188340,7190,7190,7190,7190,0
20240424,174800,188188340,7190,7190,7190,7190,0
20240424,174700,188188340,7190,7190,7190,7190,0
20240424,174600,188188340,7190,7190,7190,7190,0
20240424,174500,188188340,7190,7190,7190,7190,0
20240424,174400,188188340,7190,7190,7190,7190,0
20240424,174300,188188340,7190,7190,7190,7190,0
20240424,174200,188188340,7190,7190,7190,7190,0
20240424,174100,188188340,7190,7190,7190,7190,0
20240424,174000,188188340,7190,7190,7190,7190,0
20240424,173900,188188340,7190,7190,7190,7190,0
20240424,173800,188188340,7190,7190,7190,7190,0
20240424,173700,188188340,7190,7190,7190,7190,0
20240424,173600,188188340,7190,7190,7190,7190,0
20240424,173500,188188340,7190,7190,7190,7190,0
20240424,173400,188188340,7190,7190,7190,7190,0
20240424,173300,188188340,7190,7190,7190,7190,0
20240424,173200,188188340,7190,7190,7190,7190,0
20240424,173100,188188340,7190,7190,7190,7190,0
20240424,173000,188188340,7190,7190,7190,7190,0
20240424,172900,188188340,7190,7190,7190,7190,0
20240424,172800,188188340,7190,7190,7190,7190,0
20240424,172700,188188340,7190,7190,7190,7190,0
20240424,172600,188188340,7190,7190,7190,7190,0
20240424,172500,188188340,7190,7190,7190,7190,0
20240424,172400,188188340,7190,7190,7190,7190,0
20240424,172300,188188340,7190,7190,7190,7190,0
20240424,172200,188188340,7190,7190,7190,7190,0
20240424,172100,188188340,7190,7190,7190,7190,0
20240424,172000,188188340,7190,7190,7190,7190,389
20240424,171900,188188340,7190,7190,7190,7190,0
20240424,171800,188188340,7190,7190,7190,7190,0
20240424,171700,188188340,7190,7190,7190,7190,0
20240424,171600,188188340,7190,7190,7190,7190,0
20240424,171500,188188340,7190,7190,7190,7190,0
20240424,171400,188188340,7190,7190,7190,7190,0
20240424,171300,188188340,7190,7190,7190,7190,0
20240424,171200,188188340,7190,7190,7190,7190,0
20240424,171100,188188340,7190,7190,7190,7190,0
20240424,171000,188188340,7190,7190,7190,7190,0
20240424,170900,188188340,7190,7190,7190,7190,0
20240424,170800,188188340,7190,7190,7190,7190,0
20240424,170700,188188340,7190,7190,7190,7190,0
20240424,170600,188188340,7190,7190,7190,7190,0
20240424,170500,188188340,7190,7190,7190,7190,0
20240424,170400,188188340,7190,7190,7190,7190,0
20240424,170300,188188340,7190,7190,7190,7190,0
20240424,170200,188188340,7190,7190,7190,7190,0
20240424,170100,188188340,7190,7190,7190,7190,0
20240424,170000,188188340,7190,7190,7190,7190,0
20240424,165900,188188340,7190,7190,7190,7190,0
20240424,165800,188188340,7190,7190,7190,7190,0
20240424,165700,188188340,7190,7190,7190,7190,0
20240424,165600,188188340,7190,7190,7190,7190,0
20240424,165500,188188340,7190,7190,7190,7190,0
20240424,165400,188188340,7190,7190,7190,7190,0
20240424,165300,188188340,7190,7190,7190,7190,0
20240424,165200,188188340,7190,7190,7190,7190,0
20240424,165100,188188340,7190,7190,7190,7190,0
20240424,165000,188188340,7190,7190,7190,7190,389
20240424,164900,188188340,7190,7190,7190,7190,0
20240424,164800,188188340,7190,7190,7190,7190,0
20240424,164700,188188340,7190,7190,7190,7190,0
20240424,164600,188188340,7190,7190,7190,7190,0
20240424,164500,188188340,7190,7190,7190,7190,0
20240424,164400,188188340,7190,7190,7190,7190,0
20240424,164300,188188340,7190,7190,7190,7190,0
20240424,164200,188188340,7190,7190,7190,7190,0
20240424,164100,188188340,7190,7190,7190,7190,0
20240424,164000,188188340,7190,7190,7190,7190,0
20240424,163900,188188340,7190,7190,7190,7190,0
20240424,163800,188188340,7190,7190,7190,7190,0
20240424,163700,188188340,7190,7190,7190,7190,0
20240424,163600,188188340,7190,7190,7190,7190,0
20240424,163500,188188340,7190,7190,7190,7190,0
20240424,163400,188188340,7190,7190,7190,7190,0
20240424,163300,188188340,7190,7190,7190,7190,0
20240424,163200,188188340,7190,7190,7190,7190,0
20240424,163100,188188340,7190,7190,7190,7190,0
20240424,163000,188188340,7190,7190,7190,7190,0
20240424,162900,188188340,7190,7190,7190,7190,0
20240424,162800,188188340,7190,7190,7190,7190,0
20240424,162700,188188340,7190,7190,7190,7190,0
20240424,162600,188188340,7190,7190,7190,7190,0
20240424,162500,188188340,7190,7190,7190,7190,0
20240424,162400,188188340,7190,7190,7190,7190,0
20240424,162300,188188340,7190,7190,7190,7190,0
20240424,162200,188188340,7190,7190,7190,7190,0
20240424,162100,188188340,7190,7190,7190,7190,0
20240424,162000,188188340,7190,7190,7190,7190,389
20240424,161900,188188340,7190,7190,7190,7190,0
20240424,161800,188188340,7190,7190,7190,7190,0
20240424,161700,188188340,7190,7190,7190,7190,0
20240424,161600,188188340,7190,7190,7190,7190,0
20240424,161500,188188340,7190,7190,7190,7190,0
20240424,161400,188188340,7190,7190,7190,7190,0
20240424,161300,188188340,7190,7190,7190,7190,0
20240424,161200,188188340,7190,7190,7190,7190,0
20240424,161100,188188340,7190,7190,7190,7190,0
20240424,161000,188188340,7190,7190,7190,7190,0
20240424,160900,188188340,7190,7190,7190,7190,0
20240424,160800,188188340,7190,7190,7190,7190,0
20240424,160700,188188340,7190,7190,7190,7190,0
20240424,160600,188188340,7190,7190,7190,7190,0
20240424,160500,188188340,7190,7190,7190,7190,0
20240424,160400,188188340,7190,7190,7190,7190,0
20240424,160300,188188340,7190,7190,7190,7190,0
20240424,160200,188188340,7190,7190,7190,7190,0
20240424,160100,188188340,7190,7190,7190,7190,0
20240424,160000,188188340,7190,7190,7190,7190,0
20240424,155900,188188340,7190,7190,7190,7190,0
20240424,155800,188188340,7190,7190,7190,7190,0
20240424,155700,188188340,7190,7190,7190,7190,0
20240424,155600,188188340,7190,7190,7190,7190,0
20240424,155500,188188340,7190,7190,7190,7190,0
20240424,155400,188188340,7190,7190,7190,7190,0
20240424,155300,188188340,7190,7190,7190,7190,0
20240424,155200,188188340,7190,7190,7190,7190,0
20240424,155100,188188340,7190,7190,7190,7190,0
20240424,155000,188188340,7190,7190,7190,7190,389
20240424,154900,188188340,7190,7190,7190,7190,0
20240424,154800,188188340,7190,7190,7190,7190,0
20240424,154700,188188340,7190,7190,7190,7190,0
20240424,154600,188188340,7190,7190,7190,7190,0
20240424,154500,188188340,7190,7190,7190,7190,0
20240424,154400,188188340,7190,7190,7190,7190,0
20240424,154300,188188340,7190,7190,7190,7190,0
20240424,154200,188188340,7190,7190,7190,7190,0
20240424,154100,188188340,7190,7190,7190,7190,0
20240424,154000,188188340,7190,7190,7190,7190,0
20240424,153900,188188340,7190,7190,7190,7190,0
20240424,153800,188188340,7190,7190,7190,7190,0
20240424,153700,188188340,7190,7190,7190,7190,0
20240424,153600,188188340,7190,7190,7190,7190,0
20240424,153500,188188340,7190,7190,7190,7190,0
20240424,153400,188188340,7190,7190,7190,7190,0
20240424,153300,188188340,7190,7190,7190,7190,0
20240424,153200,188188340,7190,7190,7190,7190,0
20240424,153100,188188340,7190,7190,7190,7190,0
20240424,153000,188188340,7190,7190,7190,7190,389
20240424,152900,185391430,7210,7210,7210,7210,0
20240424,152800,185391430,7210,7210,7210,7210,0
20240424,152700,185391430,7210,7210,7210,7210,0
20240424,152600,185391430,7210,7210,7210,7210,0
20240424,152500,185391430,7210,7210,7210,7210,0
20240424,152400,185391430,7210,7210,7210,7210,0
20240424,152300,185391430,7210,7210,7210,7210,0
20240424,152200,185391430,7210,7210,7210,7210,0
20240424,152100,185391430,7210,7210,7210,7210,0
20240424,152000,185391430,7210,7210,7210,7210,0
20240424,151900,185391430,7210,7210,7210,7210,0
20240424,151800,185391430,7210,7210,7210,7210,0
20240424,151700,185391430,7210,7210,7210,7210,0
20240424,151600,185391430,7210,7210,7210,7210,0
20240424,151500,185391430,7210,7210,7210,7210,0
20240424,151400,185391430,7210,7210,7210,7210,0
20240424,151300,185391430,7210,7180,7210,7180,15
20240424,151200,185283660,7180,7180,7180,7180,52
20240424,151100,184910300,7180,7180,7180,7180,0
20240424,151000,184910300,7180,7180,7180,7180,0
20240424,150900,184910300,7180,7180,7180,7180,0
20240424,150800,184910300,7180,7180,7180,7180,0
20240424,150700,184910300,7180,7160,7180,7160,10
20240424,150600,184838620,7110,7110,7110,7110,164
20240424,150500,183672580,7120,7130,7130,7120,2000
20240424,150400,169421220,7130,7130,7130,7130,0
20240424,150300,169421220,7130,7130,7130,7130,0
20240424,150200,169421220,7130,7180,7180,7130,570
20240424,150100,165353190,7180,7180,7180,7180,0
20240424,150000,165353190,7180,7180,7180,7180,0
20240424,145900,165353190,7180,7180,7180,7180,4
20240424,145800,165324470,7160,7160,7160,7160,0
20240424,145700,165324470,7160,7160,7160,7160,95
20240424,145600,164644270,7160,7160,7160,7160,70
20240424,145500,164143070,7160,7160,7160,7160,0
20240424,145400,164143070,7160,7160,7160,7160,0
20240424,145300,164143070,7160,7160,7160,7160,0
20240424,145200,164143070,7160,7160,7160,7160,0
20240424,145100,164143070,7160,7160,7160,7160,0
20240424,145000,164143070,7160,7130,7160,7130,299
20240424,144900,162009700,7130,7130,7130,7130,350
20240424,144800,159514200,7130,7130,7130,7130,200
20240424,144700,158088200,7130,7130,7130,7130,501
20240424,144600,154516070,7130,7130,7130,7120,202
20240424,144500,153075820,7130,7130,7130,7130,253
20240424,144400,151271930,7130,7130,7130,7130,250
20240424,144300,149489430,7130,7160,7160,7130,3012
20240424,144200,127999730,7160,7160,7160,7160,0
20240424,144100,127999730,7160,7160,7160,7160,58
20240424,144000,127584450,7130,7130,7130,7130,297
20240424,143900,125466840,7130,7130,7130,7130,1031
20240424,143800,118115810,7130,7130,7130,7130,672
20240424,143700,113324450,7130,7130,7130,7130,488
20240424,143600,109845010,7130,7140,7140,7130,1437
20240424,143500,99589950,7140,7160,7160,7140,2075
20240424,143400,84762630,7170,7170,7170,7170,0
20240424,143300,84762630,7170,7170,7170,7170,1
20240424,143200,84755460,7170,7170,7170,7170,0
20240424,143100,84755460,7170,7170,7170,7170,52
20240424,143000,84382620,7170,7170,7170,7170,0
20240424,142900,84382620,7170,7170,7170,7170,0
20240424,142800,84382620,7170,7170,7170,7170,0
20240424,142700,84382620,7170,7170,7170,7170,0
20240424,142600,84382620,7170,7170,7170,7170,1
20240424,142500,84375450,7170,7170,7170,7170,0
20240424,142400,84375450,7170,7170,7170,7170,1
20240424,142300,84368280,7170,7170,7170,7170,100
20240424,142200,83651280,7170,7170,7170,7170,0
20240424,142100,83651280,7170,7170,7170,7170,0
20240424,142000,83651280,7170,7170,7170,7170,0
20240424,141900,83651280,7170,7170,7170,7170,0
20240424,141800,83651280,7170,7170,7170,7170,1
20240424,141700,83644110,7170,7170,7170,7170,0
20240424,141600,83644110,7170,7170,7170,7170,0
20240424,141500,83644110,7170,7170,7170,7170,100
20240424,141400,82927110,7170,7170,7170,7170,100
20240424,141300,82210110,7170,7170,7170,7170,1
20240424,141200,82202940,7170,7170,7170,7170,0
20240424,141100,82202940,7170,7170,7170,7170,0
20240424,141000,82202940,7170,7170,7170,7170,0
20240424,140900,82202940,7170,7170,7170,7170,0
20240424,140800,82202940,7170,7170,7170,7170,752
20240424,140700,76811100,7170,7170,7170,7170,4
20240424,140600,76782420,7170,7170,7170,7170,0
20240424,140500,76782420,7170,7160,7170,7160,33
20240424,140400,76546130,7160,7160,7160,7160,0
20240424,140300,76546130,7160,7180,7180,7160,1054
20240424,140200,68992870,7180,7180,7180,7180,0
20240424,140100,68992870,7180,7180,7180,7180,0
20240424,140000,68992870,7180,7180,7180,7180,0
20240424,135900,68992870,7180,7180,7180,7180,0
20240424,135800,68992870,7180,7180,7180,7180,416
20240424,135700,66005990,7180,7180,7180,7180,801
20240424,135600,60254810,7180,7180,7180,7180,0
20240424,135500,60254810,7180,7180,7180,7180,0
20240424,135400,60254810,7180,7180,7180,7180,1
20240424,135300,60247630,7180,7180,7180,7180,1
20240424,135200,60240450,7180,7180,7180,7180,300
20240424,135100,58086450,7170,7170,7170,7170,0
20240424,135000,58086450,7170,7170,7170,7170,0
20240424,134900,58086450,7170,7170,7170,7170,0
20240424,134800,58086450,7170,7170,7170,7170,200
20240424,134700,56652450,7180,7180,7180,7180,0
20240424,134600,56652450,7180,7180,7180,7180,0
20240424,134500,56652450,7180,7180,7180,7180,0
20240424,134400,56652450,7180,7180,7180,7180,0
20240424,134300,56652450,7180,7180,7180,7180,0
20240424,134200,56652450,7180,7180,7180,7180,9
20240424,134100,56587830,7180,7180,7180,7180,0
20240424,134000,56587830,7180,7180,7180,7180,0
20240424,133900,56587830,7180,7180,7180,7180,0
20240424,133800,56587830,7180,7180,7180,7180,0
20240424,133700,56587830,7180,7180,7180,7180,0
20240424,133600,56587830,7180,7180,7180,7180,0
20240424,133500,56587830,7180,7180,7180,7180,0
20240424,133400,56587830,7180,7180,7180,7180,0
20240424,133300,56587830,7180,7190,7190,7180,845
20240424,133200,50517000,7190,7190,7190,7190,0
20240424,133100,50517000,7190,7190,7190,7190,0
20240424,133000,50517000,7190,7190,7190,7190,0
20240424,132900,50517000,7190,7190,7190,7190,0
20240424,132800,50517000,7190,7190,7190,7190,50
20240424,132700,50157500,7190,7230,7230,7190,577
20240424,132600,46007730,7250,7250,7250,7250,0
20240424,132500,46007730,7250,7250,7250,7250,0
20240424,132400,46007730,7250,7250,7250,7250,0
20240424,132300,46007730,7250,7250,7250,7250,0
20240424,132200,46007730,7250,7250,7250,7250,0
20240424,132100,46007730,7250,7250,7250,7250,0
20240424,132000,46007730,7250,7250,7250,7250,0
20240424,131900,46007730,7250,7250,7250,7250,0
20240424,131800,46007730,7250,7250,7250,7250,0
20240424,131700,46007730,7250,7250,7250,7250,0
20240424,131600,46007730,7250,7250,7250,7250,0
20240424,131500,46007730,7250,7250,7250,7250,0
20240424,131400,46007730,7250,7250,7250,7250,0
20240424,131300,46007730,7250,7250,7250,7250,0
20240424,131200,46007730,7250,7250,7250,7250,1
20240424,131100,46000480,7250,7250,7250,7250,0
20240424,131000,46000480,7250,7250,7250,7250,0
20240424,130900,46000480,7250,7250,7250,7250,0
20240424,130800,46000480,7250,7250,7250,7250,2
20240424,130700,45985980,7250,7250,7250,7250,0
20240424,130600,45985980,7250,7250,7250,7250,0
20240424,130500,45985980,7250,7250,7250,7250,0
20240424,130400,45985980,7250,7250,7250,7250,0
20240424,130300,45985980,7250,7250,7250,7250,0
20240424,130200,45985980,7250,7250,7250,7250,0
20240424,130100,45985980,7250,7250,7250,7250,0
20240424,130000,45985980,7250,7250,7250,7250,0
20240424,125900,45985980,7250,7250,7250,7250,0
20240424,125800,45985980,7250,7250,7250,7250,0
20240424,125700,45985980,7250,7250,7250,7250,0
20240424,125600,45985980,7250,7250,7250,7250,1
20240424,125500,45978730,7250,7250,7250,7250,0
20240424,125400,45978730,7250,7250,7250,7250,1
20240424,125300,45971480,7230,7230,7230,7230,0
20240424,125200,45971480,7230,7230,7230,7230,0
20240424,125100,45971480,7230,7230,7230,7230,6
20240424,125000,45928100,7230,7230,7230,7230,50
20240424,124900,45566600,7230,7230,7230,7230,0
20240424,124800,45566600,7230,7230,7230,7230,0
20240424,124700,45566600,7230,7230,7230,7230,40
20240424,124600,45277400,7240,7240,7240,7240,2
20240424,124500,45262920,7240,7240,7240,7190,324
20240424,124400,42931030,7240,7240,7240,7240,0
20240424,124300,42931030,7240,7240,7240,7240,0
20240424,124200,42931030,7240,7240,7240,7240,0
20240424,124100,42931030,7240,7240,7240,7240,0
20240424,124000,42931030,7240,7240,7240,7240,0
20240424,123900,42931030,7240,7240,7240,7240,70
20240424,123800,42424230,7250,7250,7250,7250,0
20240424,123700,42424230,7250,7250,7250,7250,0
20240424,123600,42424230,7250,7250,7250,7250,0
20240424,123500,42424230,7250,7250,7250,7250,0
20240424,123400,42424230,7250,7250,7250,7250,0
20240424,123300,42424230,7250,7250,7250,7250,0
20240424,123200,42424230,7250,7250,7250,7250,0
20240424,123100,42424230,7250,7250,7250,7250,0
20240424,123000,42424230,7250,7250,7250,7250,0
20240424,122900,42424230,7250,7250,7250,7250,0
20240424,122800,42424230,7250,7250,7250,7250,0
20240424,122700,42424230,7250,7250,7250,7250,0
20240424,122600,42424230,7250,7250,7250,7250,15
20240424,122500,42315480,7250,7250,7250,7250,97
20240424,122400,41612230,7250,7250,7250,7250,4
20240424,122300,41583230,7250,7250,7250,7250,0
20240424,122200,41583230,7250,7250,7250,7250,0
20240424,122100,41583230,7250,7250,7250,7250,0
20240424,122000,41583230,7250,7250,7250,7250,0
20240424,121900,41583230,7250,7250,7250,7250,0
20240424,121800,41583230,7250,7250,7250,7250,0
20240424,121700,41583230,7250,7250,7250,7250,0
20240424,121600,41583230,7250,7250,7250,7250,0
20240424,121500,41583230,7250,7250,7250,7250,0
20240424,121400,41583230,7250,7250,7250,7250,0
20240424,121300,41583230,7250,7250,7250,7250,0
20240424,121200,41583230,7250,7250,7250,7250,0
20240424,121100,41583230,7250,7250,7250,7250,0
20240424,121000,41583230,7250,7250,7250,7250,0
20240424,120900,41583230,7250,7250,7250,7250,0
20240424,120800,41583230,7250,7250,7250,7250,0
20240424,120700,41583230,7250,7250,7250,7250,0
20240424,120600,41583230,7250,7250,7250,7250,0
20240424,120500,41583230,7250,7250,7250,7250,0
20240424,120400,41583230,7250,7250,7250,7250,0
20240424,120300,41583230,7250,7250,7250,7250,0
20240424,120200,41583230,7250,7250,7250,7250,0
20240424,120100,41583230,7250,7250,7250,7250,0
20240424,120000,41583230,7250,7250,7250,7250,0
20240424,115900,41583230,7250,7250,7250,7250,20
20240424,115800,41438230,7250,7250,7250,7250,0
20240424,115700,41438230,7250,7250,7250,7250,0
20240424,115600,41438230,7250,7250,7250,7250,0
20240424,115500,41438230,7250,7250,7250,7250,0
20240424,115400,41438230,7250,7250,7250,7250,0
20240424,115300,41438230,7250,7250,7250,7250,0
20240424,115200,41438230,7250,7250,7250,7250,0
20240424,115100,41438230,7250,7250,7250,7250,0
20240424,115000,41438230,7250,7250,7250,7250,0
20240424,114900,41438230,7250,7250,7250,7250,0
20240424,114800,41438230,7250,7250,7250,7250,0
20240424,114700,41438230,7250,7250,7250,7250,0
20240424,114600,41438230,7250,7250,7250,7250,1
20240424,114500,41430980,7250,7250,7250,7250,0
20240424,114400,41430980,7250,7250,7250,7250,0
20240424,114300,41430980,7250,7250,7250,7250,0
20240424,114200,41430980,7250,7250,7250,7250,0
20240424,114100,41430980,7250,7250,7250,7250,0
20240424,114000,41430980,7250,7250,7250,7250,0
20240424,113900,41430980,7250,7250,7250,7250,0
20240424,113800,41430980,7250,7250,7250,7250,0
20240424,113700,41430980,7250,7250,7250,7250,0
20240424,113600,41430980,7250,7250,7250,7250,0
20240424,113500,41430980,7250,7250,7250,7250,0
20240424,113400,41430980,7250,7250,7250,7250,0
20240424,113300,41430980,7250,7250,7250,7250,2
20240424,113200,41416480,7200,7200,7200,7200,0
20240424,113100,41416480,7200,7200,7200,7200,0
20240424,113000,41416480,7200,7200,7200,7200,0
20240424,112900,41416480,7200,7200,7200,7200,0
20240424,112800,41416480,7200,7200,7200,7200,0
20240424,112700,41416480,7200,7200,7200,7200,0
20240424,112600,41416480,7200,7200,7200,7200,0
20240424,112500,41416480,7200,7200,7200,7200,0
20240424,112400,41416480,7200,7220,7220,7200,50
20240424,112300,41055840,7250,7250,7250,7250,0
20240424,112200,41055840,7250,7250,7250,7250,0
20240424,112100,41055840,7250,7250,7250,7250,0
20240424,112000,41055840,7250,7250,7250,7250,0
20240424,111900,41055840,7250,7250,7250,7250,0
20240424,111800,41055840,7250,7250,7250,7250,0
20240424,111700,41055840,7250,7250,7250,7250,0
20240424,111600,41055840,7250,7250,7250,7250,50
20240424,111500,40693340,7250,7250,7250,7250,0
20240424,111400,40693340,7250,7250,7250,7250,1
20240424,111300,40686090,7250,7250,7250,7250,0
20240424,111200,40686090,7250,7250,7250,7250,0
20240424,111100,40686090,7250,7250,7250,7250,0
20240424,111000,40686090,7250,7250,7250,7250,0
20240424,110900,40686090,7250,7250,7250,7250,10
20240424,110800,40613590,7250,7250,7250,7250,0
20240424,110700,40613590,7250,7250,7250,7250,120
20240424,110600,39743590,7250,7250,7250,7250,0
20240424,110500,39743590,7250,7250,7250,7250,0
20240424,110400,39743590,7250,7250,7250,7250,0
20240424,110300,39743590,7250,7250,7250,7250,0
20240424,110200,39743590,7250,7250,7250,7250,1
20240424,110100,39736340,7250,7250,7250,7250,0
20240424,110000,39736340,7250,7240,7250,7240,4
20240424,105900,39707360,7240,7220,7240,7220,8
20240424,105800,39649560,7220,7220,7220,7220,40
20240424,105700,39360760,7220,7220,7220,7220,0
20240424,105600,39360760,7220,7220,7220,7220,0
20240424,105500,39360760,7220,7220,7220,7220,0
20240424,105400,39360760,7220,7220,7220,7220,0
20240424,105300,39360760,7220,7220,7220,7220,0
20240424,105200,39360760,7220,7220,7220,7220,0
20240424,105100,39360760,7220,7220,7220,7220,1
20240424,105000,39353540,7220,7220,7220,7220,0
20240424,104900,39353540,7220,7220,7220,7220,0
20240424,104800,39353540,7220,7220,7220,7220,0
20240424,104700,39353540,7220,7220,7220,7220,0
20240424,104600,39353540,7220,7220,7220,7220,3
20240424,104500,39331880,7220,7220,7220,7220,0
20240424,104400,39331880,7220,7220,7220,7220,3
20240424,104300,39310220,7190,7190,7190,7190,0
20240424,104200,39310220,7190,7190,7190,7190,504
20240424,104100,35686460,7190,7190,7190,7190,150
20240424,104000,34607960,7190,7190,7190,7190,62
20240424,103900,34162180,7190,7190,7190,7190,0
20240424,103800,34162180,7190,7190,7190,7190,0
20240424,103700,34162180,7190,7190,7190,7190,0
20240424,103600,34162180,7190,7190,7190,7190,0
20240424,103500,34162180,7190,7190,7190,7190,1
20240424,103400,34154990,7190,7190,7190,7190,4
20240424,103300,34126230,7190,7190,7190,7190,0
20240424,103200,34126230,7190,7190,7190,7190,0
20240424,103100,34126230,7190,7190,7190,7190,14
20240424,103000,34025570,7190,7190,7190,7190,0
20240424,102900,34025570,7190,7190,7190,7190,0
20240424,102800,34025570,7190,7190,7190,7190,101
20240424,102700,33299380,7190,7190,7190,7190,101
20240424,102600,32573190,7180,7180,7180,7180,0
20240424,102500,32573190,7180,7180,7180,7180,100
20240424,102400,31855190,7190,7190,7190,7190,2
20240424,102300,31840810,7190,7220,7220,7190,153
20240424,102200,30737740,7190,7190,7190,7190,691
20240424,102100,25769450,7190,7200,7200,7190,738
20240424,102000,20458940,7200,7210,7210,7200,754
20240424,101900,15027150,7210,7250,7250,7210,515
20240424,101800,11306810,7260,7260,7260,7260,0
20240424,101700,11306810,7260,7260,7260,7260,50
20240424,101600,10943810,7260,7260,7260,7260,0
20240424,101500,10943810,7260,7260,7260,7260,0
20240424,101400,10943810,7260,7260,7260,7260,0
20240424,101300,10943810,7260,7270,7270,7260,167
20240424,101200,9731010,7290,7290,7290,7290,10
20240424,101100,9658110,7290,7290,7290,7290,0
20240424,101000,9658110,7290,7290,7290,7290,0
20240424,100900,9658110,7290,7290,7290,7290,0
20240424,100800,9658110,7290,7280,7290,7270,177
20240424,100700,8370180,7280,7280,7280,7280,0
20240424,100600,8370180,7280,7280,7280,7280,0
20240424,100500,8370180,7280,7280,7280,7280,0
20240424,100400,8370180,7280,7280,7280,7280,0
20240424,100300,8370180,7280,7280,7280,7280,0
20240424,100200,8370180,7280,7280,7280,7280,160
20240424,100100,7205380,7280,7280,7280,7280,0
20240424,100000,7205380,7280,7280,7280,7280,0
20240424,095900,7205380,7280,7280,7280,7280,0
20240424,095800,7205380,7280,7280,7280,7280,0
20240424,095700,7205380,7280,7280,7280,7280,0
20240424,095600,7205380,7280,7280,7280,7280,2
20240424,095500,7190820,7280,7280,7280,7280,8
20240424,095400,7132580,7280,7280,7280,7280,0
20240424,095300,7132580,7280,7280,7280,7280,0
20240424,095200,7132580,7280,7280,7280,7280,2
20240424,095100,7118020,7270,7270,7270,7270,45
20240424,095000,6790870,7280,7280,7280,7280,10
20240424,094900,6718070,7280,7280,7280,7280,0
20240424,094800,6718070,7280,7280,7280,7280,0
20240424,094700,6718070,7280,7280,7280,7280,0
20240424,094600,6718070,7280,7280,7280,7280,2
20240424,094500,6703510,7280,7280,7280,7280,0
20240424,094400,6703510,7280,7280,7280,7280,2
20240424,094300,6688950,7280,7280,7280,7280,0
20240424,094200,6688950,7280,7280,7280,7280,0
20240424,094100,6688950,7280,7280,7280,7280,0
20240424,094000,6688950,7280,7280,7280,7280,0
20240424,093900,6688950,7280,7280,7280,7280,2
20240424,093800,6674390,7280,7280,7280,7280,1
20240424,093700,6667110,7280,7280,7280,7280,0
20240424,093600,6667110,7280,7280,7280,7280,0
20240424,093500,6667110,7280,7280,7280,7280,8
20240424,093400,6608870,7280,7280,7280,7280,0
20240424,093300,6608870,7280,7270,7280,7270,94
20240424,093200,5925420,7270,7270,7270,7270,0
20240424,093100,5925420,7270,7270,7270,7270,7
20240424,093000,5874530,7270,7260,7270,7260,86
20240424,092900,5250070,7250,7250,7250,7250,0
20240424,092800,5250070,7250,7250,7250,7250,0
20240424,092700,5250070,7250,7250,7250,7250,0
20240424,092600,5250070,7250,7250,7250,7250,0
20240424,092500,5250070,7250,7250,7250,7250,0
20240424,092400,5250070,7250,7250,7250,7250,0
20240424,092300,5250070,7250,7250,7250,7250,0
20240424,092200,5250070,7250,7250,7250,7250,0
20240424,092100,5250070,7250,7250,7250,7250,0
20240424,092000,5250070,7250,7250,7250,7250,0
20240424,091900,5250070,7250,7250,7250,7250,0
20240424,091800,5250070,7250,7250,7250,7250,0
20240424,091700,5250070,7250,7250,7250,7250,0
20240424,091600,5250070,7250,7250,7250,7250,0
20240424,091500,5250070,7250,7250,7250,7250,0
20240424,091400,5250070,7250,7250,7250,7250,0
20240424,091300,5250070,7250,7260,7260,7250,21
20240424,091200,5097620,7250,7240,7250,7240,18
20240424,091100,4967220,7260,7260,7260,7260,0
20240424,091000,4967220,7260,7260,7260,7260,0
20240424,090900,4967220,7260,7240,7260,7240,31
20240424,090800,4742600,7240,7240,7240,7240,143
20240424,090700,3707280,7260,7260,7260,7260,40
20240424,090600,3416880,7260,7260,7260,7260,0
20240424,090500,3416880,7260,7260,7260,7260,10
20240424,090400,3344280,7260,7260,7260,7260,0
20240424,090300,3344280,7260,7260,7260,7260,0
20240424,090200,3344280,7260,7250,7260,7250,11
20240424,090100,3264460,7230,7230,7230,7230,0
20240424,090000,3264460,7230,7190,7230,7190,454