KissMeData/080720/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,195400,206230180,6260,6260,6260,6260,897
20240424,195300,206230180,6260,6260,6260,6260,0
20240424,195200,206230180,6260,6260,6260,6260,0
20240424,195100,206230180,6260,6260,6260,6260,0
20240424,195000,206230180,6260,6260,6260,6260,0
20240424,194900,206230180,6260,6260,6260,6260,0
20240424,194800,206230180,6260,6260,6260,6260,0
20240424,194700,206230180,6260,6260,6260,6260,0
20240424,194600,206230180,6260,6260,6260,6260,0
20240424,194500,206230180,6260,6260,6260,6260,0
20240424,194400,206230180,6260,6260,6260,6260,0
20240424,194300,206230180,6260,6260,6260,6260,0
20240424,194200,206230180,6260,6260,6260,6260,0
20240424,194100,206230180,6260,6260,6260,6260,0
20240424,194000,206230180,6260,6260,6260,6260,0
20240424,193900,206230180,6260,6260,6260,6260,0
20240424,193800,206230180,6260,6260,6260,6260,0
20240424,193700,206230180,6260,6260,6260,6260,0
20240424,193600,206230180,6260,6260,6260,6260,0
20240424,193500,206230180,6260,6260,6260,6260,0
20240424,193400,206230180,6260,6260,6260,6260,0
20240424,193300,206230180,6260,6260,6260,6260,0
20240424,193200,206230180,6260,6260,6260,6260,0
20240424,193100,206230180,6260,6260,6260,6260,0
20240424,193000,206230180,6260,6260,6260,6260,0
20240424,192900,206230180,6260,6260,6260,6260,0
20240424,192800,206230180,6260,6260,6260,6260,0
20240424,192700,206230180,6260,6260,6260,6260,0
20240424,192600,206230180,6260,6260,6260,6260,0
20240424,192500,206230180,6260,6260,6260,6260,0
20240424,192400,206230180,6260,6260,6260,6260,897
20240424,192300,206230180,6260,6260,6260,6260,0
20240424,192200,206230180,6260,6260,6260,6260,0
20240424,192100,206230180,6260,6260,6260,6260,0
20240424,192000,206230180,6260,6260,6260,6260,0
20240424,191900,206230180,6260,6260,6260,6260,0
20240424,191800,206230180,6260,6260,6260,6260,0
20240424,191700,206230180,6260,6260,6260,6260,0
20240424,191600,206230180,6260,6260,6260,6260,0
20240424,191500,206230180,6260,6260,6260,6260,0
20240424,191400,206230180,6260,6260,6260,6260,0
20240424,191300,206230180,6260,6260,6260,6260,0
20240424,191200,206230180,6260,6260,6260,6260,0
20240424,191100,206230180,6260,6260,6260,6260,0
20240424,191000,206230180,6260,6260,6260,6260,0
20240424,190900,206230180,6260,6260,6260,6260,0
20240424,190800,206230180,6260,6260,6260,6260,0
20240424,190700,206230180,6260,6260,6260,6260,0
20240424,190600,206230180,6260,6260,6260,6260,0
20240424,190500,206230180,6260,6260,6260,6260,0
20240424,190400,206230180,6260,6260,6260,6260,0
20240424,190300,206230180,6260,6260,6260,6260,0
20240424,190200,206230180,6260,6260,6260,6260,0
20240424,190100,206230180,6260,6260,6260,6260,0
20240424,190000,206230180,6260,6260,6260,6260,0
20240424,185900,206230180,6260,6260,6260,6260,0
20240424,185800,206230180,6260,6260,6260,6260,0
20240424,185700,206230180,6260,6260,6260,6260,0
20240424,185600,206230180,6260,6260,6260,6260,0
20240424,185500,206230180,6260,6260,6260,6260,0
20240424,185400,206230180,6260,6260,6260,6260,897
20240424,185300,206230180,6260,6260,6260,6260,0
20240424,185200,206230180,6260,6260,6260,6260,0
20240424,185100,206230180,6260,6260,6260,6260,0
20240424,185000,206230180,6260,6260,6260,6260,0
20240424,184900,206230180,6260,6260,6260,6260,0
20240424,184800,206230180,6260,6260,6260,6260,0
20240424,184700,206230180,6260,6260,6260,6260,0
20240424,184600,206230180,6260,6260,6260,6260,0
20240424,184500,206230180,6260,6260,6260,6260,0
20240424,184400,206230180,6260,6260,6260,6260,0
20240424,184300,206230180,6260,6260,6260,6260,0
20240424,184200,206230180,6260,6260,6260,6260,0
20240424,184100,206230180,6260,6260,6260,6260,0
20240424,184000,206230180,6260,6260,6260,6260,0
20240424,183900,206230180,6260,6260,6260,6260,0
20240424,183800,206230180,6260,6260,6260,6260,0
20240424,183700,206230180,6260,6260,6260,6260,0
20240424,183600,206230180,6260,6260,6260,6260,0
20240424,183500,206230180,6260,6260,6260,6260,0
20240424,183400,206230180,6260,6260,6260,6260,0
20240424,183300,206230180,6260,6260,6260,6260,0
20240424,183200,206230180,6260,6260,6260,6260,0
20240424,183100,206230180,6260,6260,6260,6260,0
20240424,183000,206230180,6260,6260,6260,6260,0
20240424,182900,206230180,6260,6260,6260,6260,0
20240424,182800,206230180,6260,6260,6260,6260,0
20240424,182700,206230180,6260,6260,6260,6260,0
20240424,182600,206230180,6260,6260,6260,6260,0
20240424,182500,206230180,6260,6260,6260,6260,0
20240424,182400,206230180,6260,6260,6260,6260,897
20240424,182300,206230180,6260,6260,6260,6260,0
20240424,182200,206230180,6260,6260,6260,6260,0
20240424,182100,206230180,6260,6260,6260,6260,0
20240424,182000,206230180,6260,6260,6260,6260,0
20240424,181900,206230180,6260,6260,6260,6260,0
20240424,181800,206230180,6260,6260,6260,6260,0
20240424,181700,206230180,6260,6260,6260,6260,0
20240424,181600,206230180,6260,6260,6260,6260,0
20240424,181500,206230180,6260,6260,6260,6260,0
20240424,181400,206230180,6260,6260,6260,6260,0
20240424,181300,206230180,6260,6260,6260,6260,0
20240424,181200,206230180,6260,6260,6260,6260,0
20240424,181100,206230180,6260,6260,6260,6260,0
20240424,181000,206230180,6260,6260,6260,6260,0
20240424,180900,206230180,6260,6260,6260,6260,0
20240424,180800,206230180,6260,6260,6260,6260,0
20240424,180700,206230180,6260,6260,6260,6260,0
20240424,180600,206230180,6260,6260,6260,6260,0
20240424,180500,206230180,6260,6260,6260,6260,0
20240424,180400,206230180,6260,6260,6260,6260,0
20240424,180300,206230180,6260,6260,6260,6260,0
20240424,180200,206230180,6260,6260,6260,6260,0
20240424,180100,206230180,6260,6260,6260,6260,0
20240424,180000,206230180,6260,6260,6260,6260,0
20240424,175900,206230180,6260,6260,6260,6260,0
20240424,175800,206230180,6260,6260,6260,6260,0
20240424,175700,206230180,6260,6260,6260,6260,0
20240424,175600,206230180,6260,6260,6260,6260,0
20240424,175500,206230180,6260,6260,6260,6260,0
20240424,175400,206230180,6260,6260,6260,6260,897
20240424,175300,206230180,6260,6260,6260,6260,0
20240424,175200,206230180,6260,6260,6260,6260,0
20240424,175100,206230180,6260,6260,6260,6260,0
20240424,175000,206230180,6260,6260,6260,6260,0
20240424,174900,206230180,6260,6260,6260,6260,0
20240424,174800,206230180,6260,6260,6260,6260,0
20240424,174700,206230180,6260,6260,6260,6260,0
20240424,174600,206230180,6260,6260,6260,6260,0
20240424,174500,206230180,6260,6260,6260,6260,0
20240424,174400,206230180,6260,6260,6260,6260,0
20240424,174300,206230180,6260,6260,6260,6260,0
20240424,174200,206230180,6260,6260,6260,6260,0
20240424,174100,206230180,6260,6260,6260,6260,0
20240424,174000,206230180,6260,6260,6260,6260,0
20240424,173900,206230180,6260,6260,6260,6260,0
20240424,173800,206230180,6260,6260,6260,6260,0
20240424,173700,206230180,6260,6260,6260,6260,0
20240424,173600,206230180,6260,6260,6260,6260,0
20240424,173500,206230180,6260,6260,6260,6260,0
20240424,173400,206230180,6260,6260,6260,6260,0
20240424,173300,206230180,6260,6260,6260,6260,0
20240424,173200,206230180,6260,6260,6260,6260,0
20240424,173100,206230180,6260,6260,6260,6260,0
20240424,173000,206230180,6260,6260,6260,6260,0
20240424,172900,206230180,6260,6260,6260,6260,0
20240424,172800,206230180,6260,6260,6260,6260,0
20240424,172700,206230180,6260,6260,6260,6260,0
20240424,172600,206230180,6260,6260,6260,6260,0
20240424,172500,206230180,6260,6260,6260,6260,0
20240424,172400,206230180,6260,6260,6260,6260,897
20240424,172300,206230180,6260,6260,6260,6260,0
20240424,172200,206230180,6260,6260,6260,6260,0
20240424,172100,206230180,6260,6260,6260,6260,0
20240424,172000,206230180,6260,6260,6260,6260,0
20240424,171900,206230180,6260,6260,6260,6260,0
20240424,171800,206230180,6260,6260,6260,6260,0
20240424,171700,206230180,6260,6260,6260,6260,0
20240424,171600,206230180,6260,6260,6260,6260,0
20240424,171500,206230180,6260,6260,6260,6260,0
20240424,171400,206230180,6260,6260,6260,6260,0
20240424,171300,206230180,6260,6260,6260,6260,0
20240424,171200,206230180,6260,6260,6260,6260,0
20240424,171100,206230180,6260,6260,6260,6260,0
20240424,171000,206230180,6260,6260,6260,6260,0
20240424,170900,206230180,6260,6260,6260,6260,0
20240424,170800,206230180,6260,6260,6260,6260,0
20240424,170700,206230180,6260,6260,6260,6260,0
20240424,170600,206230180,6260,6260,6260,6260,0
20240424,170500,206230180,6260,6260,6260,6260,0
20240424,170400,206230180,6260,6260,6260,6260,0
20240424,170300,206230180,6260,6260,6260,6260,0
20240424,170200,206230180,6260,6260,6260,6260,0
20240424,170100,206230180,6260,6260,6260,6260,0
20240424,170000,206230180,6260,6260,6260,6260,0
20240424,165900,206230180,6260,6260,6260,6260,0
20240424,165800,206230180,6260,6260,6260,6260,0
20240424,165700,206230180,6260,6260,6260,6260,0
20240424,165600,206230180,6260,6260,6260,6260,0
20240424,165500,206230180,6260,6260,6260,6260,0
20240424,165400,206230180,6260,6260,6260,6260,897
20240424,165300,206230180,6260,6260,6260,6260,0
20240424,165200,206230180,6260,6260,6260,6260,0
20240424,165100,206230180,6260,6260,6260,6260,0
20240424,165000,206230180,6260,6260,6260,6260,0
20240424,164900,206230180,6260,6260,6260,6260,0
20240424,164800,206230180,6260,6260,6260,6260,0
20240424,164700,206230180,6260,6260,6260,6260,0
20240424,164600,206230180,6260,6260,6260,6260,0
20240424,164500,206230180,6260,6260,6260,6260,0
20240424,164400,206230180,6260,6260,6260,6260,0
20240424,164300,206230180,6260,6260,6260,6260,0
20240424,164200,206230180,6260,6260,6260,6260,0
20240424,164100,206230180,6260,6260,6260,6260,0
20240424,164000,206230180,6260,6260,6260,6260,0
20240424,163900,206230180,6260,6260,6260,6260,0
20240424,163800,206230180,6260,6260,6260,6260,0
20240424,163700,206230180,6260,6260,6260,6260,0
20240424,163600,206230180,6260,6260,6260,6260,0
20240424,163500,206230180,6260,6260,6260,6260,0
20240424,163400,206230180,6260,6260,6260,6260,0
20240424,163300,206230180,6260,6260,6260,6260,0
20240424,163200,206230180,6260,6260,6260,6260,0
20240424,163100,206230180,6260,6260,6260,6260,0
20240424,163000,206230180,6260,6260,6260,6260,0
20240424,162900,206230180,6260,6260,6260,6260,0
20240424,162800,206230180,6260,6260,6260,6260,0
20240424,162700,206230180,6260,6260,6260,6260,0
20240424,162600,206230180,6260,6260,6260,6260,0
20240424,162500,206230180,6260,6260,6260,6260,0
20240424,162400,206230180,6260,6260,6260,6260,897
20240424,162300,206230180,6260,6260,6260,6260,0
20240424,162200,206230180,6260,6260,6260,6260,0
20240424,162100,206230180,6260,6260,6260,6260,0
20240424,162000,206230180,6260,6260,6260,6260,0
20240424,161900,206230180,6260,6260,6260,6260,0
20240424,161800,206230180,6260,6260,6260,6260,0
20240424,161700,206230180,6260,6260,6260,6260,0
20240424,161600,206230180,6260,6260,6260,6260,0
20240424,161500,206230180,6260,6260,6260,6260,0
20240424,161400,206230180,6260,6260,6260,6260,0
20240424,161300,206230180,6260,6260,6260,6260,0
20240424,161200,206230180,6260,6260,6260,6260,0
20240424,161100,206230180,6260,6260,6260,6260,0
20240424,161000,206230180,6260,6260,6260,6260,0
20240424,160900,206230180,6260,6260,6260,6260,0
20240424,160800,206230180,6260,6260,6260,6260,0
20240424,160700,206230180,6260,6260,6260,6260,0
20240424,160600,206230180,6260,6260,6260,6260,0
20240424,160500,206230180,6260,6260,6260,6260,0
20240424,160400,206230180,6260,6260,6260,6260,0
20240424,160300,206230180,6260,6260,6260,6260,0
20240424,160200,206230180,6260,6260,6260,6260,0
20240424,160100,206230180,6260,6260,6260,6260,0
20240424,160000,206230180,6260,6260,6260,6260,0
20240424,155900,206230180,6260,6260,6260,6260,0
20240424,155800,206230180,6260,6260,6260,6260,0
20240424,155700,206230180,6260,6260,6260,6260,0
20240424,155600,206230180,6260,6260,6260,6260,0
20240424,155500,206230180,6260,6260,6260,6260,0
20240424,155400,206230180,6260,6260,6260,6260,897
20240424,155300,206230180,6260,6260,6260,6260,0
20240424,155200,206230180,6260,6260,6260,6260,0
20240424,155100,206230180,6260,6260,6260,6260,0
20240424,155000,206230180,6260,6260,6260,6260,0
20240424,154900,206230180,6260,6260,6260,6260,0
20240424,154800,206230180,6260,6260,6260,6260,0
20240424,154700,206230180,6260,6260,6260,6260,0
20240424,154600,206230180,6260,6260,6260,6260,0
20240424,154500,206230180,6260,6260,6260,6260,0
20240424,154400,206230180,6260,6260,6260,6260,0
20240424,154300,206230180,6260,6260,6260,6260,0
20240424,154200,206230180,6260,6260,6260,6260,0
20240424,154100,206230180,6260,6260,6260,6260,0
20240424,154000,206230180,6260,6260,6260,6260,0
20240424,153900,206230180,6260,6260,6260,6260,0
20240424,153800,206230180,6260,6260,6260,6260,0
20240424,153700,206230180,6260,6260,6260,6260,0
20240424,153600,206230180,6260,6260,6260,6260,0
20240424,153500,206230180,6260,6260,6260,6260,0
20240424,153400,206230180,6260,6260,6260,6260,0
20240424,153300,206230180,6260,6260,6260,6260,0
20240424,153200,206230180,6260,6260,6260,6260,0
20240424,153100,206230180,6260,6260,6260,6260,0
20240424,153000,206230180,6260,6260,6260,6260,897
20240424,152900,200614960,6260,6260,6260,6260,0
20240424,152800,200614960,6260,6260,6260,6260,0
20240424,152700,200614960,6260,6260,6260,6260,0
20240424,152600,200614960,6260,6260,6260,6260,0
20240424,152500,200614960,6260,6260,6260,6260,0
20240424,152400,200614960,6260,6260,6260,6260,0
20240424,152300,200614960,6260,6260,6260,6260,0
20240424,152200,200614960,6260,6260,6260,6260,0
20240424,152100,200614960,6260,6260,6260,6260,0
20240424,152000,200614960,6260,6260,6260,6260,0
20240424,151900,200614960,6260,6270,6270,6260,190
20240424,151800,199425340,6270,6270,6270,6270,0
20240424,151700,199425340,6270,6270,6270,6270,213
20240424,151600,198089830,6300,6290,6300,6290,13
20240424,151500,198008010,6290,6290,6290,6290,22
20240424,151400,197869630,6290,6290,6290,6290,54
20240424,151300,197529970,6270,6270,6290,6270,118
20240424,151200,196790010,6260,6260,6260,6260,95
20240424,151100,196195310,6260,6260,6260,6260,1
20240424,151000,196189050,6260,6260,6260,6260,0
20240424,150900,196189050,6260,6260,6260,6260,11
20240424,150800,196120190,6290,6290,6290,6290,0
20240424,150700,196120190,6290,6290,6290,6290,0
20240424,150600,196120190,6290,6290,6290,6290,0
20240424,150500,196120190,6290,6260,6290,6260,64
20240424,150400,195719400,6290,6290,6290,6290,30
20240424,150300,195530700,6290,6290,6290,6290,12
20240424,150200,195455220,6250,6250,6250,6250,3
20240424,150100,195436470,6250,6250,6250,6250,0
20240424,150000,195436470,6250,6270,6270,6250,350
20240424,145900,193244230,6300,6300,6300,6300,0
20240424,145800,193244230,6300,6300,6300,6300,0
20240424,145700,193244230,6300,6300,6300,6300,4
20240424,145600,193219030,6300,6300,6300,6300,0
20240424,145500,193219030,6300,6300,6300,6300,0
20240424,145400,193219030,6300,6300,6300,6300,0
20240424,145300,193219030,6300,6300,6300,6300,0
20240424,145200,193219030,6300,6280,6300,6280,101
20240424,145100,192584730,6280,6280,6280,6280,101
20240424,145000,191950450,6300,6300,6300,6300,0
20240424,144900,191950450,6300,6300,6300,6300,0
20240424,144800,191950450,6300,6300,6300,6300,1
20240424,144700,191944150,6280,6280,6280,6280,0
20240424,144600,191944150,6280,6280,6280,6280,70
20240424,144500,191504550,6310,6310,6310,6310,0
20240424,144400,191504550,6310,6310,6310,6310,0
20240424,144300,191504550,6310,6310,6310,6310,0
20240424,144200,191504550,6310,6310,6310,6310,0
20240424,144100,191504550,6310,6310,6310,6310,0
20240424,144000,191504550,6310,6310,6310,6310,0
20240424,143900,191504550,6310,6310,6310,6310,0
20240424,143800,191504550,6310,6310,6310,6310,0
20240424,143700,191504550,6310,6310,6310,6310,0
20240424,143600,191504550,6310,6310,6310,6310,5
20240424,143500,191473000,6280,6280,6280,6280,0
20240424,143400,191473000,6280,6280,6280,6280,1
20240424,143300,191466720,6310,6310,6310,6310,0
20240424,143200,191466720,6310,6310,6310,6310,0
20240424,143100,191466720,6310,6310,6310,6310,1
20240424,143000,191460410,6310,6310,6310,6310,0
20240424,142900,191460410,6310,6310,6310,6310,0
20240424,142800,191460410,6310,6310,6310,6310,0
20240424,142700,191460410,6310,6280,6310,6280,2
20240424,142600,191447820,6300,6300,6300,6300,0
20240424,142500,191447820,6300,6300,6300,6300,0
20240424,142400,191447820,6300,6300,6300,6300,200
20240424,142300,190187820,6300,6300,6300,6300,200
20240424,142200,188927820,6300,6300,6300,6300,254
20240424,142100,187327620,6310,6310,6310,6310,5
20240424,142000,187296070,6300,6300,6300,6300,10
20240424,141900,187233070,6300,6300,6300,6300,0
20240424,141800,187233070,6300,6300,6300,6300,0
20240424,141700,187233070,6300,6290,6300,6290,324
20240424,141600,185193910,6290,6290,6290,6290,0
20240424,141500,185193910,6290,6290,6290,6290,1
20240424,141400,185187620,6300,6300,6300,6300,0
20240424,141300,185187620,6300,6300,6300,6300,0
20240424,141200,185187620,6300,6300,6300,6300,1
20240424,141100,185181320,6300,6300,6300,6300,0
20240424,141000,185181320,6300,6300,6300,6300,0
20240424,140900,185181320,6300,6300,6300,6300,0
20240424,140800,185181320,6300,6300,6300,6300,0
20240424,140700,185181320,6300,6300,6300,6300,0
20240424,140600,185181320,6300,6300,6300,6300,0
20240424,140500,185181320,6300,6300,6300,6300,0
20240424,140400,185181320,6300,6300,6300,6300,3
20240424,140300,185162420,6300,6300,6300,6300,0
20240424,140200,185162420,6300,6300,6300,6300,0
20240424,140100,185162420,6300,6300,6300,6300,0
20240424,140000,185162420,6300,6300,6300,6300,0
20240424,135900,185162420,6300,6300,6300,6300,0
20240424,135800,185162420,6300,6300,6300,6300,0
20240424,135700,185162420,6300,6300,6300,6300,5
20240424,135600,185130920,6280,6300,6300,6280,85
20240424,135500,184596720,6320,6320,6320,6320,0
20240424,135400,184596720,6320,6320,6320,6320,0
20240424,135300,184596720,6320,6320,6320,6320,0
20240424,135200,184596720,6320,6320,6320,6320,0
20240424,135100,184596720,6320,6320,6320,6320,0
20240424,135000,184596720,6320,6320,6320,6320,0
20240424,134900,184596720,6320,6320,6320,6320,0
20240424,134800,184596720,6320,6320,6320,6320,0
20240424,134700,184596720,6320,6320,6320,6320,0
20240424,134600,184596720,6320,6320,6320,6320,0
20240424,134500,184596720,6320,6290,6320,6290,680
20240424,134400,180299360,6320,6290,6320,6290,500
20240424,134300,177141040,6280,6280,6280,6280,0
20240424,134200,177141040,6280,6290,6290,6280,25
20240424,134100,176984010,6290,6290,6290,6290,1
20240424,134000,176977720,6320,6320,6320,6320,1
20240424,133900,176971400,6320,6320,6320,6320,0
20240424,133800,176971400,6320,6320,6320,6320,0
20240424,133700,176971400,6320,6320,6320,6320,0
20240424,133600,176971400,6320,6320,6320,6320,0
20240424,133500,176971400,6320,6320,6320,6320,0
20240424,133400,176971400,6320,6320,6320,6320,0
20240424,133300,176971400,6320,6320,6320,6320,0
20240424,133200,176971400,6320,6320,6320,6320,0
20240424,133100,176971400,6320,6320,6320,6320,0
20240424,133000,176971400,6320,6320,6320,6320,0
20240424,132900,176971400,6320,6320,6320,6320,0
20240424,132800,176971400,6320,6320,6320,6320,5
20240424,132700,176939800,6310,6310,6310,6310,0
20240424,132600,176939800,6310,6310,6310,6310,0
20240424,132500,176939800,6310,6310,6310,6310,20
20240424,132400,176813600,6310,6310,6310,6310,0
20240424,132300,176813600,6310,6310,6310,6310,0
20240424,132200,176813600,6310,6310,6310,6310,16
20240424,132100,176712640,6280,6280,6280,6280,0
20240424,132000,176712640,6280,6300,6300,6280,138
20240424,131900,175845640,6300,6300,6300,6300,11
20240424,131800,175776340,6320,6320,6320,6320,0
20240424,131700,175776340,6320,6320,6320,6320,0
20240424,131600,175776340,6320,6320,6320,6320,0
20240424,131500,175776340,6320,6320,6320,6320,0
20240424,131400,175776340,6320,6320,6320,6320,0
20240424,131300,175776340,6320,6320,6320,6320,786
20240424,131200,170808820,6330,6320,6330,6320,50
20240424,131100,170492340,6320,6320,6320,6320,292
20240424,131000,168646900,6320,6310,6320,6310,165
20240424,130900,167604400,6320,6320,6320,6320,2
20240424,130800,167591760,6320,6320,6320,6320,0
20240424,130700,167591760,6320,6320,6320,6320,0
20240424,130600,167591760,6320,6320,6320,6320,0
20240424,130500,167591760,6320,6320,6320,6320,0
20240424,130400,167591760,6320,6320,6320,6320,0
20240424,130300,167591760,6320,6320,6320,6320,0
20240424,130200,167591760,6320,6320,6320,6320,0
20240424,130100,167591760,6320,6320,6320,6320,10
20240424,130000,167528560,6300,6300,6300,6300,0
20240424,125900,167528560,6300,6300,6300,6300,0
20240424,125800,167528560,6300,6300,6300,6300,0
20240424,125700,167528560,6300,6300,6300,6300,0
20240424,125600,167528560,6300,6300,6300,6300,1711
20240424,125500,156749260,6300,6300,6300,6300,9
20240424,125400,156692560,6300,6290,6310,6290,1607
20240424,125300,146567040,6280,6280,6280,6280,33
20240424,125200,146359800,6280,6280,6280,6280,0
20240424,125100,146359800,6280,6280,6280,6280,0
20240424,125000,146359800,6280,6280,6280,6280,0
20240424,124900,146359800,6280,6240,6280,6240,33
20240424,124800,146152600,6280,6280,6280,6280,0
20240424,124700,146152600,6280,6280,6280,6280,0
20240424,124600,146152600,6280,6240,6280,6240,44
20240424,124500,145876940,6230,6230,6230,6230,111
20240424,124400,145185410,6280,6280,6280,6280,0
20240424,124300,145185410,6280,6280,6280,6280,0
20240424,124200,145185410,6280,6280,6280,6280,0
20240424,124100,145185410,6280,6280,6280,6280,17
20240424,124000,145078650,6280,6280,6280,6280,0
20240424,123900,145078650,6280,6280,6280,6280,0
20240424,123800,145078650,6280,6280,6280,6280,0
20240424,123700,145078650,6280,6280,6280,6280,0
20240424,123600,145078650,6280,6280,6280,6280,0
20240424,123500,145078650,6280,6280,6280,6280,0
20240424,123400,145078650,6280,6280,6280,6280,0
20240424,123300,145078650,6280,6280,6280,6280,0
20240424,123200,145078650,6280,6280,6280,6280,0
20240424,123100,145078650,6280,6280,6280,6280,0
20240424,123000,145078650,6280,6280,6280,6280,5
20240424,122900,145047250,6280,6230,6280,6230,36
20240424,122800,144822020,6280,6230,6280,6230,50
20240424,122700,144509770,6280,6280,6280,6280,5
20240424,122600,144478370,6280,6280,6280,6280,0
20240424,122500,144478370,6280,6280,6280,6280,0
20240424,122400,144478370,6280,6280,6280,6280,32
20240424,122300,144277410,6280,6280,6280,6280,2
20240424,122200,144264850,6280,6280,6280,6280,0
20240424,122100,144264850,6280,6280,6280,6280,1
20240424,122000,144258570,6230,6230,6230,6230,0
20240424,121900,144258570,6230,6230,6230,6230,0
20240424,121800,144258570,6230,6250,6250,6230,360
20240424,121700,142015650,6280,6280,6280,6280,0
20240424,121600,142015650,6280,6280,6280,6280,0
20240424,121500,142015650,6280,6280,6280,6280,0
20240424,121400,142015650,6280,6280,6280,6280,10
20240424,121300,141952850,6250,6250,6250,6250,0
20240424,121200,141952850,6250,6250,6250,6250,0
20240424,121100,141952850,6250,6250,6280,6250,34
20240424,121000,141740040,6250,6250,6250,6250,83
20240424,120900,141221290,6250,6250,6250,6250,0
20240424,120800,141221290,6250,6250,6250,6250,0
20240424,120700,141221290,6250,6250,6250,6250,0
20240424,120600,141221290,6250,6250,6250,6250,10
20240424,120500,141158790,6220,6220,6220,6220,1
20240424,120400,141152570,6220,6260,6260,6220,280
20240424,120300,139408930,6280,6280,6280,6280,0
20240424,120200,139408930,6280,6280,6280,6280,0
20240424,120100,139408930,6280,6280,6280,6280,0
20240424,120000,139408930,6280,6280,6280,6280,0
20240424,115900,139408930,6280,6280,6280,6280,0
20240424,115800,139408930,6280,6280,6280,6280,0
20240424,115700,139408930,6280,6280,6280,6280,0
20240424,115600,139408930,6280,6280,6280,6280,0
20240424,115500,139408930,6280,6280,6280,6280,0
20240424,115400,139408930,6280,6280,6280,6280,0
20240424,115300,139408930,6280,6280,6280,6280,0
20240424,115200,139408930,6280,6280,6280,6280,0
20240424,115100,139408930,6280,6280,6280,6280,3
20240424,115000,139390090,6280,6280,6280,6280,0
20240424,114900,139390090,6280,6280,6280,6280,123
20240424,114800,138617650,6280,6280,6280,6280,0
20240424,114700,138617650,6280,6280,6280,6280,162
20240424,114600,137600290,6280,6280,6280,6280,0
20240424,114500,137600290,6280,6280,6280,6280,65
20240424,114400,137192090,6280,6280,6280,6280,0
20240424,114300,137192090,6280,6280,6280,6280,0
20240424,114200,137192090,6280,6270,6280,6270,30
20240424,114100,137003950,6270,6270,6270,6270,1
20240424,114000,136997680,6220,6220,6220,6220,2
20240424,113900,136985240,6280,6280,6280,6280,0
20240424,113800,136985240,6280,6280,6280,6280,0
20240424,113700,136985240,6280,6280,6280,6280,0
20240424,113600,136985240,6280,6280,6280,6280,0
20240424,113500,136985240,6280,6280,6280,6280,0
20240424,113400,136985240,6280,6280,6280,6280,0
20240424,113300,136985240,6280,6280,6280,6280,0
20240424,113200,136985240,6280,6280,6280,6280,0
20240424,113100,136985240,6280,6280,6280,6280,0
20240424,113000,136985240,6280,6280,6280,6280,0
20240424,112900,136985240,6280,6280,6280,6280,0
20240424,112800,136985240,6280,6280,6280,6280,10
20240424,112700,136922440,6270,6250,6270,6250,71
20240424,112600,136478210,6210,6210,6210,6210,0
20240424,112500,136478210,6210,6210,6210,6210,0
20240424,112400,136478210,6210,6210,6210,6210,0
20240424,112300,136478210,6210,6210,6210,6210,0
20240424,112200,136478210,6210,6210,6210,6210,0
20240424,112100,136478210,6210,6210,6210,6210,0
20240424,112000,136478210,6210,6210,6210,6210,1
20240424,111900,136472000,6200,6200,6200,6200,0
20240424,111800,136472000,6200,6200,6200,6200,0
20240424,111700,136472000,6200,6200,6200,6200,0
20240424,111600,136472000,6200,6220,6220,6200,20
20240424,111500,136347800,6200,6200,6200,6200,0
20240424,111400,136347800,6200,6240,6240,6200,150
20240424,111300,135413730,6250,6250,6250,6250,10
20240424,111200,135351230,6250,6250,6250,6250,0
20240424,111100,135351230,6250,6250,6250,6250,4
20240424,111000,135326230,6250,6250,6250,6250,8
20240424,110900,135276230,6250,6250,6250,6250,13
20240424,110800,135194980,6250,6250,6250,6250,0
20240424,110700,135194980,6250,6250,6250,6250,14
20240424,110600,135107480,6240,6240,6280,6240,367
20240424,110500,132810700,6240,6240,6240,6240,0
20240424,110400,132810700,6240,6230,6240,6230,113
20240424,110300,132106700,6230,6230,6240,6230,53
20240424,110200,131776140,6230,6230,6230,6230,0
20240424,110100,131776140,6230,6230,6230,6230,0
20240424,110000,131776140,6230,6230,6230,6230,12
20240424,105900,131701380,6240,6240,6240,6240,0
20240424,105800,131701380,6240,6240,6240,6240,0
20240424,105700,131701380,6240,6240,6240,6240,0
20240424,105600,131701380,6240,6240,6240,6240,1
20240424,105500,131695140,6200,6220,6220,6200,9
20240424,105400,131639240,6240,6240,6240,6240,51
20240424,105300,131321000,6240,6240,6240,6240,0
20240424,105200,131321000,6240,6240,6240,6240,1
20240424,105100,131314760,6230,6230,6230,6230,21
20240424,105000,131183930,6220,6190,6220,6190,543
20240424,104900,127818070,6190,6180,6190,6180,23
20240424,104800,127675920,6180,6180,6180,6180,4
20240424,104700,127651200,6200,6200,6200,6200,0
20240424,104600,127651200,6200,6200,6200,6200,0
20240424,104500,127651200,6200,6200,6200,6200,2
20240424,104400,127638800,6180,6190,6190,6180,1252
20240424,104300,119892880,6200,6200,6200,6200,0
20240424,104200,119892880,6200,6200,6200,6200,47
20240424,104100,119601480,6220,6220,6220,6220,0
20240424,104000,119601480,6220,6220,6220,6220,0
20240424,103900,119601480,6220,6220,6220,6220,10
20240424,103800,119539280,6190,6200,6200,6190,51
20240424,103700,119223580,6220,6220,6220,6220,3
20240424,103600,119204920,6230,6230,6230,6230,0
20240424,103500,119204920,6230,6230,6230,6230,0
20240424,103400,119204920,6230,6220,6230,6220,32
20240424,103300,119005800,6240,6240,6250,6240,773
20240424,103200,114176030,6240,6240,6240,6240,0
20240424,103100,114176030,6240,6240,6240,6240,1
20240424,103000,114169790,6250,6250,6250,6250,0
20240424,102900,114169790,6250,6250,6250,6250,0
20240424,102800,114169790,6250,6250,6250,6250,5
20240424,102700,114138540,6240,6220,6250,6220,29
20240424,102600,113957820,6220,6220,6220,6220,20
20240424,102500,113833420,6220,6210,6220,6210,102
20240424,102400,113199990,6210,6210,6210,6210,50
20240424,102300,112889490,6200,6200,6200,6200,61
20240424,102200,112511290,6180,6180,6180,6180,60
20240424,102100,112140490,6210,6210,6210,6210,5
20240424,102000,112109440,6180,6180,6180,6180,5
20240424,101900,112078540,6180,6190,6190,6180,5
20240424,101800,112047610,6210,6200,6210,6200,8
20240424,101700,111997960,6200,6200,6200,6200,5
20240424,101600,111966960,6200,6200,6200,6200,234
20240424,101500,110516160,6200,6180,6200,6180,108
20240424,101400,109848600,6180,6180,6180,6180,7
20240424,101300,109805340,6190,6190,6190,6190,138
20240424,101200,108951120,6180,6180,6180,6180,32
20240424,101100,108753360,6170,6160,6170,6160,258
20240424,101000,107163380,6160,6150,6160,6150,20
20240424,100900,107040210,6170,6170,6170,6170,5
20240424,100800,107009360,6150,6160,6180,6150,283
20240424,100700,105268750,6160,6160,6160,6160,1001
20240424,100600,99102590,6200,6200,6200,6200,0
20240424,100500,99102590,6200,6200,6200,6200,24
20240424,100400,98953790,6180,6160,6180,6150,75
20240424,100300,98491570,6150,6150,6150,6150,193
20240424,100200,97304620,6150,6150,6150,6150,474
20240424,100100,94389520,6150,6150,6150,6150,100
20240424,100000,93774520,6150,6160,6160,6150,170
20240424,095900,92729010,6220,6220,6220,6220,0
20240424,095800,92729010,6220,6180,6220,6180,20
20240424,095700,92605070,6150,6190,6190,6130,1732
20240424,095600,81928950,6190,6210,6210,6190,3
20240424,095500,81910340,6190,6190,6190,6190,36
20240424,095400,81687500,6220,6220,6220,6220,0
20240424,095300,81687500,6220,6220,6220,6220,50
20240424,095200,81376500,6210,6210,6210,6210,0
20240424,095100,81376500,6210,6190,6210,6190,91
20240424,095000,80811590,6190,6180,6190,6180,461
20240424,094900,77958110,6180,6180,6180,6180,362
20240424,094800,75720950,6190,6200,6200,6190,146
20240424,094700,74816980,6200,6200,6200,6200,0
20240424,094600,74816980,6200,6200,6200,6200,0
20240424,094500,74816980,6200,6210,6210,6200,3
20240424,094400,74798360,6200,6200,6200,6200,3
20240424,094300,74779760,6200,6210,6220,6200,33
20240424,094200,74575110,6200,6230,6230,6200,178
20240424,094100,73468130,6220,6230,6230,6220,232
20240424,094000,72024490,6230,6240,6240,6230,6
20240424,093900,71987100,6230,6260,6260,6230,85
20240424,093800,71455550,6260,6260,6260,6260,30
20240424,093700,71267750,6260,6260,6260,6260,0
20240424,093600,71267750,6260,6260,6260,6200,280
20240424,093500,69522340,6290,6290,6290,6290,0
20240424,093400,69522340,6290,6290,6290,6290,20
20240424,093300,69396540,6300,6300,6320,6300,517
20240424,093200,66131260,6320,6240,6320,6240,253
20240424,093100,64541980,6240,6240,6240,6240,3
20240424,093000,64523260,6240,6240,6240,6240,0
20240424,092900,64523260,6240,6240,6240,6240,0
20240424,092800,64523260,6240,6240,6240,6240,34
20240424,092700,64311100,6240,6250,6250,6240,10
20240424,092600,64248630,6240,6230,6240,6230,82
20240424,092500,63737460,6230,6220,6230,6220,32
20240424,092400,63538370,6220,6220,6220,6220,20
20240424,092300,63413970,6220,6220,6220,6220,1
20240424,092200,63407750,6220,6200,6220,6200,149
20240424,092100,62482600,6200,6200,6200,6200,51
20240424,092000,62166400,6210,6190,6220,6190,75
20240424,091900,61701220,6180,6180,6180,6180,350
20240424,091800,59538220,6190,6190,6190,6190,12
20240424,091700,59463940,6180,6180,6180,6180,0
20240424,091600,59463940,6180,6260,6260,6170,147
20240424,091500,58552800,6230,6280,6280,6230,437
20240424,091400,55822550,6280,6280,6280,6280,2
20240424,091300,55809990,6280,6280,6280,6280,0
20240424,091200,55809990,6280,6280,6280,6270,46
20240424,091100,55521240,6280,6240,6290,6240,181
20240424,091000,54387570,6230,6230,6230,6230,1035
20240424,090900,47939520,6240,6210,6240,6210,158
20240424,090800,46956790,6210,6170,6210,6170,12
20240424,090700,46882510,6200,6190,6200,6140,1013
20240424,090600,40625210,6190,6180,6190,6130,1497
20240424,090500,31406490,6180,6190,6190,6180,15
20240424,090400,31313720,6220,6230,6230,6220,2
20240424,090300,31301270,6180,6220,6220,6180,1042
20240424,090200,24832880,6230,6250,6250,6230,199
20240424,090100,23593090,6220,6300,6310,6220,1124
20240424,090000,16595380,6240,6210,6310,6210,2646