KissMeData/106240/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,201200,61455456,1305,1305,1305,1305,821
20240424,201100,61455456,1305,1305,1305,1305,0
20240424,201000,61455456,1305,1305,1305,1305,0
20240424,200900,61455456,1305,1305,1305,1305,0
20240424,200800,61455456,1305,1305,1305,1305,0
20240424,200700,61455456,1305,1305,1305,1305,0
20240424,200600,61455456,1305,1305,1305,1305,0
20240424,200500,61455456,1305,1305,1305,1305,0
20240424,200400,61455456,1305,1305,1305,1305,0
20240424,200300,61455456,1305,1305,1305,1305,0
20240424,200200,61455456,1305,1305,1305,1305,0
20240424,200100,61455456,1305,1305,1305,1305,0
20240424,200000,61455456,1305,1305,1305,1305,0
20240424,195900,61455456,1305,1305,1305,1305,0
20240424,195800,61455456,1305,1305,1305,1305,0
20240424,195700,61455456,1305,1305,1305,1305,0
20240424,195600,61455456,1305,1305,1305,1305,0
20240424,195500,61455456,1305,1305,1305,1305,0
20240424,195400,61455456,1305,1305,1305,1305,0
20240424,195300,61455456,1305,1305,1305,1305,0
20240424,195200,61455456,1305,1305,1305,1305,0
20240424,195100,61455456,1305,1305,1305,1305,0
20240424,195000,61455456,1305,1305,1305,1305,0
20240424,194900,61455456,1305,1305,1305,1305,0
20240424,194800,61455456,1305,1305,1305,1305,0
20240424,194700,61455456,1305,1305,1305,1305,0
20240424,194600,61455456,1305,1305,1305,1305,0
20240424,194500,61455456,1305,1305,1305,1305,0
20240424,194400,61455456,1305,1305,1305,1305,0
20240424,194300,61455456,1305,1305,1305,1305,0
20240424,194200,61455456,1305,1305,1305,1305,821
20240424,194100,61455456,1305,1305,1305,1305,0
20240424,194000,61455456,1305,1305,1305,1305,0
20240424,193900,61455456,1305,1305,1305,1305,0
20240424,193800,61455456,1305,1305,1305,1305,0
20240424,193700,61455456,1305,1305,1305,1305,0
20240424,193600,61455456,1305,1305,1305,1305,0
20240424,193500,61455456,1305,1305,1305,1305,0
20240424,193400,61455456,1305,1305,1305,1305,0
20240424,193300,61455456,1305,1305,1305,1305,0
20240424,193200,61455456,1305,1305,1305,1305,0
20240424,193100,61455456,1305,1305,1305,1305,0
20240424,193000,61455456,1305,1305,1305,1305,0
20240424,192900,61455456,1305,1305,1305,1305,0
20240424,192800,61455456,1305,1305,1305,1305,0
20240424,192700,61455456,1305,1305,1305,1305,0
20240424,192600,61455456,1305,1305,1305,1305,0
20240424,192500,61455456,1305,1305,1305,1305,0
20240424,192400,61455456,1305,1305,1305,1305,0
20240424,192300,61455456,1305,1305,1305,1305,0
20240424,192200,61455456,1305,1305,1305,1305,0
20240424,192100,61455456,1305,1305,1305,1305,0
20240424,192000,61455456,1305,1305,1305,1305,0
20240424,191900,61455456,1305,1305,1305,1305,0
20240424,191800,61455456,1305,1305,1305,1305,0
20240424,191700,61455456,1305,1305,1305,1305,0
20240424,191600,61455456,1305,1305,1305,1305,0
20240424,191500,61455456,1305,1305,1305,1305,0
20240424,191400,61455456,1305,1305,1305,1305,0
20240424,191300,61455456,1305,1305,1305,1305,0
20240424,191200,61455456,1305,1305,1305,1305,821
20240424,191100,61455456,1305,1305,1305,1305,0
20240424,191000,61455456,1305,1305,1305,1305,0
20240424,190900,61455456,1305,1305,1305,1305,0
20240424,190800,61455456,1305,1305,1305,1305,0
20240424,190700,61455456,1305,1305,1305,1305,0
20240424,190600,61455456,1305,1305,1305,1305,0
20240424,190500,61455456,1305,1305,1305,1305,0
20240424,190400,61455456,1305,1305,1305,1305,0
20240424,190300,61455456,1305,1305,1305,1305,0
20240424,190200,61455456,1305,1305,1305,1305,0
20240424,190100,61455456,1305,1305,1305,1305,0
20240424,190000,61455456,1305,1305,1305,1305,0
20240424,185900,61455456,1305,1305,1305,1305,0
20240424,185800,61455456,1305,1305,1305,1305,0
20240424,185700,61455456,1305,1305,1305,1305,0
20240424,185600,61455456,1305,1305,1305,1305,0
20240424,185500,61455456,1305,1305,1305,1305,0
20240424,185400,61455456,1305,1305,1305,1305,0
20240424,185300,61455456,1305,1305,1305,1305,0
20240424,185200,61455456,1305,1305,1305,1305,0
20240424,185100,61455456,1305,1305,1305,1305,0
20240424,185000,61455456,1305,1305,1305,1305,0
20240424,184900,61455456,1305,1305,1305,1305,0
20240424,184800,61455456,1305,1305,1305,1305,0
20240424,184700,61455456,1305,1305,1305,1305,0
20240424,184600,61455456,1305,1305,1305,1305,0
20240424,184500,61455456,1305,1305,1305,1305,0
20240424,184400,61455456,1305,1305,1305,1305,0
20240424,184300,61455456,1305,1305,1305,1305,0
20240424,184200,61455456,1305,1305,1305,1305,821
20240424,184100,61455456,1305,1305,1305,1305,0
20240424,184000,61455456,1305,1305,1305,1305,0
20240424,183900,61455456,1305,1305,1305,1305,0
20240424,183800,61455456,1305,1305,1305,1305,0
20240424,183700,61455456,1305,1305,1305,1305,0
20240424,183600,61455456,1305,1305,1305,1305,0
20240424,183500,61455456,1305,1305,1305,1305,0
20240424,183400,61455456,1305,1305,1305,1305,0
20240424,183300,61455456,1305,1305,1305,1305,0
20240424,183200,61455456,1305,1305,1305,1305,0
20240424,183100,61455456,1305,1305,1305,1305,0
20240424,183000,61455456,1305,1305,1305,1305,0
20240424,182900,61455456,1305,1305,1305,1305,0
20240424,182800,61455456,1305,1305,1305,1305,0
20240424,182700,61455456,1305,1305,1305,1305,0
20240424,182600,61455456,1305,1305,1305,1305,0
20240424,182500,61455456,1305,1305,1305,1305,0
20240424,182400,61455456,1305,1305,1305,1305,0
20240424,182300,61455456,1305,1305,1305,1305,0
20240424,182200,61455456,1305,1305,1305,1305,0
20240424,182100,61455456,1305,1305,1305,1305,0
20240424,182000,61455456,1305,1305,1305,1305,0
20240424,181900,61455456,1305,1305,1305,1305,0
20240424,181800,61455456,1305,1305,1305,1305,0
20240424,181700,61455456,1305,1305,1305,1305,0
20240424,181600,61455456,1305,1305,1305,1305,0
20240424,181500,61455456,1305,1305,1305,1305,0
20240424,181400,61455456,1305,1305,1305,1305,0
20240424,181300,61455456,1305,1305,1305,1305,0
20240424,181200,61455456,1305,1305,1305,1305,821
20240424,181100,61455456,1305,1305,1305,1305,0
20240424,181000,61455456,1305,1305,1305,1305,0
20240424,180900,61455456,1305,1305,1305,1305,0
20240424,180800,61455456,1305,1305,1305,1305,0
20240424,180700,61455456,1305,1305,1305,1305,0
20240424,180600,61455456,1305,1305,1305,1305,0
20240424,180500,61455456,1305,1305,1305,1305,0
20240424,180400,61455456,1305,1305,1305,1305,0
20240424,180300,61455456,1305,1305,1305,1305,0
20240424,180200,61455456,1305,1305,1305,1305,0
20240424,180100,61455456,1305,1305,1305,1305,0
20240424,180000,61455456,1305,1305,1305,1305,0
20240424,175900,61455456,1305,1305,1305,1305,0
20240424,175800,61455456,1305,1305,1305,1305,0
20240424,175700,61455456,1305,1305,1305,1305,0
20240424,175600,61455456,1305,1305,1305,1305,0
20240424,175500,61455456,1305,1305,1305,1305,0
20240424,175400,61455456,1305,1305,1305,1305,0
20240424,175300,61455456,1305,1305,1305,1305,0
20240424,175200,61455456,1305,1305,1305,1305,0
20240424,175100,61455456,1305,1305,1305,1305,0
20240424,175000,61455456,1305,1305,1305,1305,0
20240424,174900,61455456,1305,1305,1305,1305,0
20240424,174800,61455456,1305,1305,1305,1305,0
20240424,174700,61455456,1305,1305,1305,1305,0
20240424,174600,61455456,1305,1305,1305,1305,0
20240424,174500,61455456,1305,1305,1305,1305,0
20240424,174400,61455456,1305,1305,1305,1305,0
20240424,174300,61455456,1305,1305,1305,1305,0
20240424,174200,61455456,1305,1305,1305,1305,821
20240424,174100,61455456,1305,1305,1305,1305,0
20240424,174000,61455456,1305,1305,1305,1305,0
20240424,173900,61455456,1305,1305,1305,1305,0
20240424,173800,61455456,1305,1305,1305,1305,0
20240424,173700,61455456,1305,1305,1305,1305,0
20240424,173600,61455456,1305,1305,1305,1305,0
20240424,173500,61455456,1305,1305,1305,1305,0
20240424,173400,61455456,1305,1305,1305,1305,0
20240424,173300,61455456,1305,1305,1305,1305,0
20240424,173200,61455456,1305,1305,1305,1305,0
20240424,173100,61455456,1305,1305,1305,1305,0
20240424,173000,61455456,1305,1305,1305,1305,0
20240424,172900,61455456,1305,1305,1305,1305,0
20240424,172800,61455456,1305,1305,1305,1305,0
20240424,172700,61455456,1305,1305,1305,1305,0
20240424,172600,61455456,1305,1305,1305,1305,0
20240424,172500,61455456,1305,1305,1305,1305,0
20240424,172400,61455456,1305,1305,1305,1305,0
20240424,172300,61455456,1305,1305,1305,1305,0
20240424,172200,61455456,1305,1305,1305,1305,0
20240424,172100,61455456,1305,1305,1305,1305,0
20240424,172000,61455456,1305,1305,1305,1305,0
20240424,171900,61455456,1305,1305,1305,1305,0
20240424,171800,61455456,1305,1305,1305,1305,0
20240424,171700,61455456,1305,1305,1305,1305,0
20240424,171600,61455456,1305,1305,1305,1305,0
20240424,171500,61455456,1305,1305,1305,1305,0
20240424,171400,61455456,1305,1305,1305,1305,0
20240424,171300,61455456,1305,1305,1305,1305,0
20240424,171200,61455456,1305,1305,1305,1305,821
20240424,171100,61455456,1305,1305,1305,1305,0
20240424,171000,61455456,1305,1305,1305,1305,0
20240424,170900,61455456,1305,1305,1305,1305,0
20240424,170800,61455456,1305,1305,1305,1305,0
20240424,170700,61455456,1305,1305,1305,1305,0
20240424,170600,61455456,1305,1305,1305,1305,0
20240424,170500,61455456,1305,1305,1305,1305,0
20240424,170400,61455456,1305,1305,1305,1305,0
20240424,170300,61455456,1305,1305,1305,1305,0
20240424,170200,61455456,1305,1305,1305,1305,0
20240424,170100,61455456,1305,1305,1305,1305,0
20240424,170000,61455456,1305,1305,1305,1305,0
20240424,165900,61455456,1305,1305,1305,1305,0
20240424,165800,61455456,1305,1305,1305,1305,0
20240424,165700,61455456,1305,1305,1305,1305,0
20240424,165600,61455456,1305,1305,1305,1305,0
20240424,165500,61455456,1305,1305,1305,1305,0
20240424,165400,61455456,1305,1305,1305,1305,0
20240424,165300,61455456,1305,1305,1305,1305,0
20240424,165200,61455456,1305,1305,1305,1305,0
20240424,165100,61455456,1305,1305,1305,1305,0
20240424,165000,61455456,1305,1305,1305,1305,0
20240424,164900,61455456,1305,1305,1305,1305,0
20240424,164800,61455456,1305,1305,1305,1305,0
20240424,164700,61455456,1305,1305,1305,1305,0
20240424,164600,61455456,1305,1305,1305,1305,0
20240424,164500,61455456,1305,1305,1305,1305,0
20240424,164400,61455456,1305,1305,1305,1305,0
20240424,164300,61455456,1305,1305,1305,1305,0
20240424,164200,61455456,1305,1305,1305,1305,821
20240424,164100,61455456,1305,1305,1305,1305,0
20240424,164000,61455456,1305,1305,1305,1305,0
20240424,163900,61455456,1305,1305,1305,1305,0
20240424,163800,61455456,1305,1305,1305,1305,0
20240424,163700,61455456,1305,1305,1305,1305,0
20240424,163600,61455456,1305,1305,1305,1305,0
20240424,163500,61455456,1305,1305,1305,1305,0
20240424,163400,61455456,1305,1305,1305,1305,0
20240424,163300,61455456,1305,1305,1305,1305,0
20240424,163200,61455456,1305,1305,1305,1305,0
20240424,163100,61455456,1305,1305,1305,1305,0
20240424,163000,61455456,1305,1305,1305,1305,0
20240424,162900,61455456,1305,1305,1305,1305,0
20240424,162800,61455456,1305,1305,1305,1305,0
20240424,162700,61455456,1305,1305,1305,1305,0
20240424,162600,61455456,1305,1305,1305,1305,0
20240424,162500,61455456,1305,1305,1305,1305,0
20240424,162400,61455456,1305,1305,1305,1305,0
20240424,162300,61455456,1305,1305,1305,1305,0
20240424,162200,61455456,1305,1305,1305,1305,0
20240424,162100,61455456,1305,1305,1305,1305,0
20240424,162000,61455456,1305,1305,1305,1305,0
20240424,161900,61455456,1305,1305,1305,1305,0
20240424,161800,61455456,1305,1305,1305,1305,0
20240424,161700,61455456,1305,1305,1305,1305,0
20240424,161600,61455456,1305,1305,1305,1305,0
20240424,161500,61455456,1305,1305,1305,1305,0
20240424,161400,61455456,1305,1305,1305,1305,0
20240424,161300,61455456,1305,1305,1305,1305,0
20240424,161200,61455456,1305,1305,1305,1305,821
20240424,161100,61455456,1305,1305,1305,1305,0
20240424,161000,61455456,1305,1305,1305,1305,0
20240424,160900,61455456,1305,1305,1305,1305,0
20240424,160800,61455456,1305,1305,1305,1305,0
20240424,160700,61455456,1305,1305,1305,1305,0
20240424,160600,61455456,1305,1305,1305,1305,0
20240424,160500,61455456,1305,1305,1305,1305,0
20240424,160400,61455456,1305,1305,1305,1305,0
20240424,160300,61455456,1305,1305,1305,1305,0
20240424,160200,61455456,1305,1305,1305,1305,0
20240424,160100,61455456,1305,1305,1305,1305,0
20240424,160000,61455456,1305,1305,1305,1305,0
20240424,155900,61455456,1305,1305,1305,1305,0
20240424,155800,61455456,1305,1305,1305,1305,0
20240424,155700,61455456,1305,1305,1305,1305,0
20240424,155600,61455456,1305,1305,1305,1305,0
20240424,155500,61455456,1305,1305,1305,1305,0
20240424,155400,61455456,1305,1305,1305,1305,0
20240424,155300,61455456,1305,1305,1305,1305,0
20240424,155200,61455456,1305,1305,1305,1305,0
20240424,155100,61455456,1305,1305,1305,1305,0
20240424,155000,61455456,1305,1305,1305,1305,0
20240424,154900,61455456,1305,1305,1305,1305,0
20240424,154800,61455456,1305,1305,1305,1305,0
20240424,154700,61455456,1305,1305,1305,1305,0
20240424,154600,61455456,1305,1305,1305,1305,0
20240424,154500,61455456,1305,1305,1305,1305,0
20240424,154400,61455456,1305,1305,1305,1305,0
20240424,154300,61455456,1305,1305,1305,1305,0
20240424,154200,61455456,1305,1305,1305,1305,821
20240424,154100,61455456,1305,1305,1305,1305,0
20240424,154000,61455456,1305,1305,1305,1305,0
20240424,153900,61455456,1305,1305,1305,1305,0
20240424,153800,61455456,1305,1305,1305,1305,0
20240424,153700,61455456,1305,1305,1305,1305,0
20240424,153600,61455456,1305,1305,1305,1305,0
20240424,153500,61455456,1305,1305,1305,1305,0
20240424,153400,61455456,1305,1305,1305,1305,0
20240424,153300,61455456,1305,1305,1305,1305,0
20240424,153200,61455456,1305,1305,1305,1305,0
20240424,153100,61455456,1305,1305,1305,1305,0
20240424,153000,61455456,1305,1305,1305,1305,821
20240424,152900,60384051,1306,1306,1306,1306,0
20240424,152800,60384051,1306,1306,1306,1306,0
20240424,152700,60384051,1306,1306,1306,1306,0
20240424,152600,60384051,1306,1306,1306,1306,0
20240424,152500,60384051,1306,1306,1306,1306,0
20240424,152400,60384051,1306,1306,1306,1306,0
20240424,152300,60384051,1306,1306,1306,1306,0
20240424,152200,60384051,1306,1306,1306,1306,0
20240424,152100,60384051,1306,1306,1306,1306,0
20240424,152000,60384051,1306,1306,1306,1306,0
20240424,151900,60384051,1306,1306,1306,1306,4
20240424,151800,60378827,1306,1306,1306,1306,5
20240424,151700,60372297,1306,1306,1306,1306,0
20240424,151600,60372297,1306,1306,1306,1306,44
20240424,151500,60314833,1306,1306,1306,1306,0
20240424,151400,60314833,1306,1306,1306,1306,24
20240424,151300,60283489,1306,1306,1306,1306,0
20240424,151200,60283489,1306,1306,1306,1306,18
20240424,151100,60259981,1307,1307,1307,1307,0
20240424,151000,60259981,1307,1307,1307,1307,0
20240424,150900,60259981,1307,1307,1307,1307,0
20240424,150800,60259981,1307,1307,1307,1307,0
20240424,150700,60259981,1307,1307,1307,1307,1
20240424,150600,60258674,1306,1306,1306,1306,0
20240424,150500,60258674,1306,1306,1306,1306,519
20240424,150400,59580860,1307,1307,1307,1307,0
20240424,150300,59580860,1307,1307,1307,1307,0
20240424,150200,59580860,1307,1307,1307,1307,0
20240424,150100,59580860,1307,1307,1307,1307,12
20240424,150000,59565176,1307,1307,1307,1307,50
20240424,145900,59499826,1307,1307,1307,1307,0
20240424,145800,59499826,1307,1307,1307,1307,0
20240424,145700,59499826,1307,1307,1307,1307,0
20240424,145600,59499826,1307,1307,1307,1307,0
20240424,145500,59499826,1307,1307,1307,1307,0
20240424,145400,59499826,1307,1307,1307,1307,0
20240424,145300,59499826,1307,1307,1307,1307,0
20240424,145200,59499826,1307,1306,1307,1306,5
20240424,145100,59493292,1307,1307,1307,1307,2
20240424,145000,59490678,1307,1307,1307,1307,5
20240424,144900,59484143,1307,1307,1307,1307,0
20240424,144800,59484143,1307,1307,1307,1307,1
20240424,144700,59482836,1305,1305,1305,1305,111
20240424,144600,59337981,1305,1307,1307,1305,110
20240424,144500,59194426,1307,1307,1307,1307,9
20240424,144400,59182663,1306,1305,1306,1305,186
20240424,144300,58939771,1305,1305,1305,1305,0
20240424,144200,58939771,1305,1305,1305,1305,221
20240424,144100,58651366,1305,1305,1305,1305,24
20240424,144000,58620046,1305,1305,1305,1305,100
20240424,143900,58489546,1305,1305,1305,1305,0
20240424,143800,58489546,1305,1305,1305,1305,24
20240424,143700,58458226,1305,1305,1305,1305,779
20240424,143600,57441631,1305,1305,1305,1305,0
20240424,143500,57441631,1305,1305,1305,1305,131
20240424,143400,57270676,1306,1306,1306,1306,0
20240424,143300,57270676,1306,1306,1306,1306,0
20240424,143200,57270676,1306,1306,1306,1306,0
20240424,143100,57270676,1306,1306,1306,1306,0
20240424,143000,57270676,1306,1306,1306,1306,0
20240424,142900,57270676,1306,1304,1306,1304,1909
20240424,142800,54779253,1304,1304,1304,1304,0
20240424,142700,54779253,1304,1305,1305,1304,51
20240424,142600,54712739,1305,1305,1305,1305,0
20240424,142500,54712739,1305,1305,1305,1305,0
20240424,142400,54712739,1305,1305,1305,1305,9
20240424,142300,54700994,1305,1305,1305,1305,0
20240424,142200,54700994,1305,1305,1305,1305,0
20240424,142100,54700994,1305,1305,1305,1305,50
20240424,142000,54635744,1306,1305,1306,1305,27
20240424,141900,54600506,1305,1305,1305,1305,0
20240424,141800,54600506,1305,1305,1305,1305,0
20240424,141700,54600506,1305,1305,1305,1305,24
20240424,141600,54569186,1305,1305,1305,1305,2
20240424,141500,54566576,1305,1305,1305,1305,105
20240424,141400,54429551,1305,1305,1305,1305,5
20240424,141300,54423026,1306,1306,1306,1306,0
20240424,141200,54423026,1306,1306,1306,1306,0
20240424,141100,54423026,1306,1306,1306,1306,0
20240424,141000,54423026,1306,1306,1306,1306,0
20240424,140900,54423026,1306,1306,1306,1306,0
20240424,140800,54423026,1306,1306,1306,1306,60
20240424,140700,54344666,1306,1306,1306,1306,0
20240424,140600,54344666,1306,1306,1306,1306,0
20240424,140500,54344666,1306,1306,1306,1306,100
20240424,140400,54214066,1306,1306,1306,1306,0
20240424,140300,54214066,1306,1306,1306,1306,0
20240424,140200,54214066,1306,1306,1306,1306,0
20240424,140100,54214066,1306,1306,1306,1306,10
20240424,140000,54201006,1306,1306,1306,1306,0
20240424,135900,54201006,1306,1306,1306,1306,0
20240424,135800,54201006,1306,1306,1306,1306,0
20240424,135700,54201006,1306,1306,1306,1306,2
20240424,135600,54198394,1306,1306,1306,1306,0
20240424,135500,54198394,1306,1306,1306,1306,10
20240424,135400,54185334,1307,1307,1307,1307,4
20240424,135300,54180106,1307,1307,1307,1307,0
20240424,135200,54180106,1307,1307,1307,1307,0
20240424,135100,54180106,1307,1307,1307,1307,2
20240424,135000,54177492,1307,1307,1307,1307,0
20240424,134900,54177492,1307,1307,1307,1307,0
20240424,134800,54177492,1307,1307,1307,1307,0
20240424,134700,54177492,1307,1307,1307,1307,0
20240424,134600,54177492,1307,1307,1307,1307,0
20240424,134500,54177492,1307,1307,1307,1307,2
20240424,134400,54174878,1307,1307,1307,1307,0
20240424,134300,54174878,1307,1307,1307,1307,0
20240424,134200,54174878,1307,1307,1307,1307,0
20240424,134100,54174878,1307,1307,1307,1307,0
20240424,134000,54174878,1307,1307,1307,1307,0
20240424,133900,54174878,1307,1307,1307,1307,0
20240424,133800,54174878,1307,1307,1307,1307,0
20240424,133700,54174878,1307,1307,1307,1307,0
20240424,133600,54174878,1307,1307,1307,1307,0
20240424,133500,54174878,1307,1307,1307,1307,1
20240424,133400,54173571,1309,1308,1309,1303,3753
20240424,133300,49278643,1308,1308,1308,1308,0
20240424,133200,49278643,1308,1308,1308,1308,24
20240424,133100,49247251,1308,1308,1308,1308,0
20240424,133000,49247251,1308,1308,1308,1308,0
20240424,132900,49247251,1308,1308,1308,1308,24
20240424,132800,49215859,1308,1308,1308,1308,200
20240424,132700,48954259,1308,1308,1308,1308,0
20240424,132600,48954259,1308,1308,1308,1308,511
20240424,132500,48285871,1308,1308,1308,1308,0
20240424,132400,48285871,1308,1308,1308,1308,0
20240424,132300,48285871,1308,1308,1308,1308,24
20240424,132200,48254479,1308,1308,1308,1308,0
20240424,132100,48254479,1308,1308,1308,1308,1117
20240424,132000,46793443,1307,1307,1307,1307,24
20240424,131900,46762075,1307,1307,1307,1307,0
20240424,131800,46762075,1307,1307,1307,1307,0
20240424,131700,46762075,1307,1307,1307,1307,24
20240424,131600,46730707,1307,1307,1307,1307,0
20240424,131500,46730707,1307,1307,1307,1307,107
20240424,131400,46590858,1307,1307,1307,1307,75
20240424,131300,46492833,1308,1308,1308,1308,0
20240424,131200,46492833,1308,1308,1308,1308,0
20240424,131100,46492833,1308,1308,1308,1308,0
20240424,131000,46492833,1308,1308,1308,1308,0
20240424,130900,46492833,1308,1308,1308,1308,0
20240424,130800,46492833,1308,1308,1308,1308,2
20240424,130700,46490217,1308,1308,1308,1308,1
20240424,130600,46488909,1307,1307,1307,1307,0
20240424,130500,46488909,1307,1307,1307,1307,24
20240424,130400,46457541,1307,1307,1307,1307,0
20240424,130300,46457541,1307,1307,1307,1307,0
20240424,130200,46457541,1307,1307,1307,1307,24
20240424,130100,46426173,1307,1307,1307,1307,0
20240424,130000,46426173,1307,1307,1307,1307,0
20240424,125900,46426173,1307,1307,1307,1307,24
20240424,125800,46394805,1307,1307,1307,1307,0
20240424,125700,46394805,1307,1307,1307,1307,0
20240424,125600,46394805,1307,1307,1307,1307,24
20240424,125500,46363437,1307,1307,1307,1307,107
20240424,125400,46223588,1307,1307,1307,1307,0
20240424,125300,46223588,1307,1307,1307,1307,24
20240424,125200,46192220,1307,1307,1307,1307,0
20240424,125100,46192220,1307,1307,1307,1307,0
20240424,125000,46192220,1307,1307,1307,1307,24
20240424,124900,46160852,1307,1307,1307,1307,1
20240424,124800,46159545,1307,1307,1307,1307,0
20240424,124700,46159545,1307,1307,1307,1307,24
20240424,124600,46128177,1307,1307,1307,1307,0
20240424,124500,46128177,1307,1307,1307,1307,0
20240424,124400,46128177,1307,1307,1307,1307,24
20240424,124300,46096809,1307,1307,1307,1307,14
20240424,124200,46078511,1307,1307,1307,1307,0
20240424,124100,46078511,1307,1307,1307,1307,73
20240424,124000,45983100,1308,1308,1308,1308,0
20240424,123900,45983100,1308,1308,1308,1308,0
20240424,123800,45983100,1308,1308,1308,1308,68
20240424,123700,45894156,1308,1308,1308,1308,0
20240424,123600,45894156,1308,1308,1308,1308,2
20240424,123500,45891540,1307,1307,1307,1307,131
20240424,123400,45720323,1308,1308,1308,1308,0
20240424,123300,45720323,1308,1308,1308,1308,0
20240424,123200,45720323,1308,1308,1308,1308,0
20240424,123100,45720323,1308,1308,1308,1308,0
20240424,123000,45720323,1308,1308,1308,1308,0
20240424,122900,45720323,1308,1308,1308,1308,0
20240424,122800,45720323,1308,1308,1308,1308,0
20240424,122700,45720323,1308,1308,1308,1308,0
20240424,122600,45720323,1308,1308,1308,1308,0
20240424,122500,45720323,1308,1308,1308,1308,0
20240424,122400,45720323,1308,1308,1308,1308,0
20240424,122300,45720323,1308,1308,1308,1308,0
20240424,122200,45720323,1308,1308,1308,1308,0
20240424,122100,45720323,1308,1308,1308,1308,0
20240424,122000,45720323,1308,1308,1308,1308,0
20240424,121900,45720323,1308,1308,1308,1308,0
20240424,121800,45720323,1308,1308,1308,1308,0
20240424,121700,45720323,1308,1308,1308,1308,0
20240424,121600,45720323,1308,1308,1308,1308,28
20240424,121500,45683699,1307,1307,1307,1307,107
20240424,121400,45543850,1308,1308,1308,1308,10
20240424,121300,45530770,1308,1308,1308,1308,193
20240424,121200,45278326,1308,1308,1308,1308,0
20240424,121100,45278326,1308,1308,1308,1308,24
20240424,121000,45246934,1308,1308,1308,1308,67
20240424,120900,45159298,1309,1309,1309,1309,0
20240424,120800,45159298,1309,1309,1309,1309,0
20240424,120700,45159298,1309,1309,1309,1309,0
20240424,120600,45159298,1309,1309,1309,1309,0
20240424,120500,45159298,1309,1309,1309,1309,0
20240424,120400,45159298,1309,1309,1309,1309,0
20240424,120300,45159298,1309,1309,1309,1309,0
20240424,120200,45159298,1309,1308,1309,1308,69
20240424,120100,45069045,1309,1309,1309,1309,0
20240424,120000,45069045,1309,1309,1309,1309,0
20240424,115900,45069045,1309,1309,1309,1309,0
20240424,115800,45069045,1309,1309,1309,1309,1
20240424,115700,45067736,1308,1308,1308,1308,0
20240424,115600,45067736,1308,1308,1308,1308,60
20240424,115500,44989256,1308,1308,1308,1308,76
20240424,115400,44889848,1308,1308,1308,1308,0
20240424,115300,44889848,1308,1308,1308,1308,24
20240424,115200,44858456,1308,1308,1308,1308,0
20240424,115100,44858456,1308,1308,1308,1308,0
20240424,115000,44858456,1308,1308,1308,1308,24
20240424,114900,44827064,1308,1308,1308,1308,0
20240424,114800,44827064,1308,1308,1308,1308,200
20240424,114700,44565464,1308,1308,1308,1308,24
20240424,114600,44534072,1308,1308,1308,1308,0
20240424,114500,44534072,1308,1308,1308,1308,0
20240424,114400,44534072,1308,1308,1308,1308,24
20240424,114300,44502680,1308,1308,1308,1308,0
20240424,114200,44502680,1308,1308,1308,1308,0
20240424,114100,44502680,1308,1308,1308,1308,24
20240424,114000,44471288,1308,1308,1308,1308,0
20240424,113900,44471288,1308,1308,1308,1308,0
20240424,113800,44471288,1308,1308,1308,1308,24
20240424,113700,44439896,1308,1308,1308,1308,33
20240424,113600,44396732,1309,1309,1309,1309,3
20240424,113500,44392805,1308,1308,1308,1308,201
20240424,113400,44129897,1309,1309,1309,1309,1
20240424,113300,44128588,1308,1308,1308,1308,0
20240424,113200,44128588,1308,1308,1308,1308,24
20240424,113100,44097196,1308,1308,1308,1308,0
20240424,113000,44097196,1308,1308,1308,1308,0
20240424,112900,44097196,1308,1308,1308,1308,24
20240424,112800,44065804,1308,1308,1308,1308,0
20240424,112700,44065804,1308,1308,1308,1308,0
20240424,112600,44065804,1308,1308,1308,1308,24
20240424,112500,44034412,1308,1308,1308,1308,60
20240424,112400,43955932,1307,1307,1307,1307,0
20240424,112300,43955932,1307,1307,1307,1307,24
20240424,112200,43924564,1307,1307,1307,1307,0
20240424,112100,43924564,1307,1307,1307,1307,0
20240424,112000,43924564,1307,1307,1307,1307,24
20240424,111900,43893196,1307,1307,1307,1307,0
20240424,111800,43893196,1307,1307,1307,1307,0
20240424,111700,43893196,1307,1307,1307,1307,24
20240424,111600,43861828,1307,1307,1307,1307,0
20240424,111500,43861828,1307,1307,1307,1307,863
20240424,111400,42733887,1308,1308,1308,1308,24
20240424,111300,42702495,1308,1308,1308,1308,0
20240424,111200,42702495,1308,1308,1308,1308,0
20240424,111100,42702495,1308,1308,1308,1308,24
20240424,111000,42671103,1308,1308,1308,1308,0
20240424,110900,42671103,1308,1308,1308,1308,0
20240424,110800,42671103,1308,1308,1308,1308,67
20240424,110700,42583467,1309,1309,1309,1309,0
20240424,110600,42583467,1309,1309,1309,1309,0
20240424,110500,42583467,1309,1309,1309,1309,0
20240424,110400,42583467,1309,1309,1309,1309,0
20240424,110300,42583467,1309,1309,1309,1309,0
20240424,110200,42583467,1309,1309,1309,1309,0
20240424,110100,42583467,1309,1309,1309,1309,0
20240424,110000,42583467,1309,1309,1309,1309,0
20240424,105900,42583467,1309,1309,1309,1309,0
20240424,105800,42583467,1309,1309,1309,1309,0
20240424,105700,42583467,1309,1309,1309,1309,0
20240424,105600,42583467,1309,1309,1309,1309,0
20240424,105500,42583467,1309,1309,1309,1309,53
20240424,105400,42514090,1309,1309,1309,1309,0
20240424,105300,42514090,1309,1309,1309,1309,24
20240424,105200,42482674,1309,1309,1309,1309,0
20240424,105100,42482674,1309,1309,1309,1309,0
20240424,105000,42482674,1309,1309,1309,1309,24
20240424,104900,42451258,1309,1309,1309,1309,0
20240424,104800,42451258,1309,1309,1309,1309,0
20240424,104700,42451258,1309,1309,1309,1309,305
20240424,104600,42052013,1309,1309,1309,1309,0
20240424,104500,42052013,1309,1309,1309,1309,0
20240424,104400,42052013,1309,1309,1309,1309,24
20240424,104300,42020597,1309,1309,1309,1309,0
20240424,104200,42020597,1309,1309,1309,1309,0
20240424,104100,42020597,1309,1309,1309,1309,24
20240424,104000,41989181,1309,1309,1309,1309,0
20240424,103900,41989181,1309,1308,1309,1308,2185
20240424,103800,39131035,1308,1308,1308,1308,600
20240424,103700,38346235,1308,1308,1308,1308,0
20240424,103600,38346235,1308,1308,1308,1308,400
20240424,103500,37823035,1308,1307,1308,1307,3430
20240424,103400,33336726,1308,1308,1308,1308,1217
20240424,103300,31744890,1308,1308,1308,1308,0
20240424,103200,31744890,1308,1308,1309,1308,497
20240424,103100,31094813,1308,1308,1308,1308,100
20240424,103000,30964013,1309,1309,1309,1309,0
20240424,102900,30964013,1309,1309,1309,1309,0
20240424,102800,30964013,1309,1309,1309,1309,0
20240424,102700,30964013,1309,1309,1309,1309,1
20240424,102600,30962704,1309,1309,1309,1309,169
20240424,102500,30741483,1309,1309,1309,1309,0
20240424,102400,30741483,1309,1310,1310,1309,131
20240424,102300,30570000,1312,1312,1312,1312,1500
20240424,102200,28602000,1312,1312,1312,1312,0
20240424,102100,28602000,1312,1312,1312,1312,0
20240424,102000,28602000,1312,1312,1312,1312,0
20240424,101900,28602000,1312,1312,1312,1312,0
20240424,101800,28602000,1312,1312,1312,1312,0
20240424,101700,28602000,1312,1309,1312,1309,40
20240424,101600,28549592,1309,1309,1309,1309,1
20240424,101500,28548283,1310,1310,1310,1310,320
20240424,101400,28129083,1311,1312,1312,1311,322
20240424,101300,27706940,1312,1312,1312,1312,0
20240424,101200,27706940,1312,1312,1312,1312,110
20240424,101100,27562620,1312,1312,1313,1312,196
20240424,101000,27305365,1312,1312,1312,1312,0
20240424,100900,27305365,1312,1312,1312,1312,25
20240424,100800,27272565,1313,1313,1313,1313,0
20240424,100700,27272565,1313,1313,1313,1313,1
20240424,100600,27271252,1312,1312,1312,1312,0
20240424,100500,27271252,1312,1312,1312,1312,24
20240424,100400,27239764,1312,1312,1312,1312,166
20240424,100300,27021972,1312,1312,1312,1312,33
20240424,100200,26978676,1313,1313,1313,1313,21
20240424,100100,26951103,1313,1312,1313,1312,2
20240424,100000,26948478,1313,1313,1313,1313,0
20240424,095900,26948478,1313,1313,1313,1313,11
20240424,095800,26934035,1313,1313,1313,1313,0
20240424,095700,26934035,1313,1313,1313,1313,0
20240424,095600,26934035,1313,1313,1313,1313,1
20240424,095500,26932722,1313,1313,1313,1313,69
20240424,095400,26842125,1314,1313,1314,1313,5
20240424,095300,26835558,1313,1313,1313,1313,24
20240424,095200,26804046,1313,1313,1313,1313,0
20240424,095100,26804046,1313,1313,1313,1313,0
20240424,095000,26804046,1313,1313,1313,1313,24
20240424,094900,26772534,1313,1313,1313,1313,0
20240424,094800,26772534,1313,1313,1313,1313,0
20240424,094700,26772534,1313,1313,1313,1313,80
20240424,094600,26667494,1313,1313,1313,1313,500
20240424,094500,26010994,1313,1313,1313,1313,0
20240424,094400,26010994,1313,1313,1313,1313,0
20240424,094300,26010994,1313,1313,1313,1313,130
20240424,094200,25840304,1313,1313,1313,1313,0
20240424,094100,25840304,1313,1313,1313,1313,24
20240424,094000,25808792,1313,1313,1313,1313,0
20240424,093900,25808792,1313,1313,1313,1313,21
20240424,093800,25781219,1314,1314,1314,1314,0
20240424,093700,25781219,1314,1314,1314,1314,0
20240424,093600,25781219,1314,1314,1314,1314,1
20240424,093500,25779905,1314,1314,1314,1314,44
20240424,093400,25722089,1314,1314,1314,1314,0
20240424,093300,25722089,1314,1314,1314,1314,0
20240424,093200,25722089,1314,1314,1314,1314,24
20240424,093100,25690553,1314,1314,1314,1314,0
20240424,093000,25690553,1314,1314,1314,1314,0
20240424,092900,25690553,1314,1314,1314,1314,24
20240424,092800,25659017,1314,1314,1314,1314,61
20240424,092700,25578863,1314,1314,1314,1314,0
20240424,092600,25578863,1314,1314,1314,1314,24
20240424,092500,25547327,1314,1314,1314,1314,0
20240424,092400,25547327,1314,1314,1314,1314,0
20240424,092300,25547327,1314,1314,1314,1314,24
20240424,092200,25515791,1314,1314,1314,1314,0
20240424,092100,25515791,1314,1314,1314,1314,50
20240424,092000,25450091,1314,1315,1315,1314,24
20240424,091900,25418541,1314,1314,1314,1314,0
20240424,091800,25418541,1314,1314,1314,1314,0
20240424,091700,25418541,1314,1314,1314,1314,24
20240424,091600,25387005,1314,1314,1314,1314,1
20240424,091500,25385691,1314,1314,1315,1314,868
20240424,091400,24245095,1321,1321,1321,1321,0
20240424,091300,24245095,1321,1321,1321,1321,0
20240424,091200,24245095,1321,1321,1321,1321,0
20240424,091100,24245095,1321,1321,1321,1321,0
20240424,091000,24245095,1321,1321,1321,1321,0
20240424,090900,24245095,1321,1321,1321,1321,0
20240424,090800,24245095,1321,1321,1321,1321,1
20240424,090700,24243774,1321,1321,1321,1321,1
20240424,090600,24242453,1312,1321,1321,1312,25
20240424,090500,24209644,1335,1335,1336,1335,218
20240424,090400,23918613,1336,1336,1336,1336,1
20240424,090300,23917277,1335,1331,1336,1331,1671
20240424,090200,21686401,1336,1336,1336,1336,25
20240424,090100,21653001,1336,1317,1336,1317,1200
20240424,090000,20054526,1337,1307,1337,1307,15251