KissMeData/044340/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192700,126048810,8910,8910,8910,8910,65
20240424,192600,126048810,8910,8910,8910,8910,0
20240424,192500,126048810,8910,8910,8910,8910,0
20240424,192400,126048810,8910,8910,8910,8910,0
20240424,192300,126048810,8910,8910,8910,8910,0
20240424,192200,126048810,8910,8910,8910,8910,0
20240424,192100,126048810,8910,8910,8910,8910,0
20240424,192000,126048810,8910,8910,8910,8910,0
20240424,191900,126048810,8910,8910,8910,8910,0
20240424,191800,126048810,8910,8910,8910,8910,0
20240424,191700,126048810,8910,8910,8910,8910,0
20240424,191600,126048810,8910,8910,8910,8910,0
20240424,191500,126048810,8910,8910,8910,8910,0
20240424,191400,126048810,8910,8910,8910,8910,0
20240424,191300,126048810,8910,8910,8910,8910,0
20240424,191200,126048810,8910,8910,8910,8910,0
20240424,191100,126048810,8910,8910,8910,8910,0
20240424,191000,126048810,8910,8910,8910,8910,0
20240424,190900,126048810,8910,8910,8910,8910,0
20240424,190800,126048810,8910,8910,8910,8910,0
20240424,190700,126048810,8910,8910,8910,8910,0
20240424,190600,126048810,8910,8910,8910,8910,0
20240424,190500,126048810,8910,8910,8910,8910,0
20240424,190400,126048810,8910,8910,8910,8910,0
20240424,190300,126048810,8910,8910,8910,8910,0
20240424,190200,126048810,8910,8910,8910,8910,0
20240424,190100,126048810,8910,8910,8910,8910,0
20240424,190000,126048810,8910,8910,8910,8910,0
20240424,185900,126048810,8910,8910,8910,8910,0
20240424,185800,126048810,8910,8910,8910,8910,0
20240424,185700,126048810,8910,8910,8910,8910,65
20240424,185600,126048810,8910,8910,8910,8910,0
20240424,185500,126048810,8910,8910,8910,8910,0
20240424,185400,126048810,8910,8910,8910,8910,0
20240424,185300,126048810,8910,8910,8910,8910,0
20240424,185200,126048810,8910,8910,8910,8910,0
20240424,185100,126048810,8910,8910,8910,8910,0
20240424,185000,126048810,8910,8910,8910,8910,0
20240424,184900,126048810,8910,8910,8910,8910,0
20240424,184800,126048810,8910,8910,8910,8910,0
20240424,184700,126048810,8910,8910,8910,8910,0
20240424,184600,126048810,8910,8910,8910,8910,0
20240424,184500,126048810,8910,8910,8910,8910,0
20240424,184400,126048810,8910,8910,8910,8910,0
20240424,184300,126048810,8910,8910,8910,8910,0
20240424,184200,126048810,8910,8910,8910,8910,0
20240424,184100,126048810,8910,8910,8910,8910,0
20240424,184000,126048810,8910,8910,8910,8910,0
20240424,183900,126048810,8910,8910,8910,8910,0
20240424,183800,126048810,8910,8910,8910,8910,0
20240424,183700,126048810,8910,8910,8910,8910,0
20240424,183600,126048810,8910,8910,8910,8910,0
20240424,183500,126048810,8910,8910,8910,8910,0
20240424,183400,126048810,8910,8910,8910,8910,0
20240424,183300,126048810,8910,8910,8910,8910,0
20240424,183200,126048810,8910,8910,8910,8910,0
20240424,183100,126048810,8910,8910,8910,8910,0
20240424,183000,126048810,8910,8910,8910,8910,0
20240424,182900,126048810,8910,8910,8910,8910,0
20240424,182800,126048810,8910,8910,8910,8910,0
20240424,182700,126048810,8910,8910,8910,8910,65
20240424,182600,126048810,8910,8910,8910,8910,0
20240424,182500,126048810,8910,8910,8910,8910,0
20240424,182400,126048810,8910,8910,8910,8910,0
20240424,182300,126048810,8910,8910,8910,8910,0
20240424,182200,126048810,8910,8910,8910,8910,0
20240424,182100,126048810,8910,8910,8910,8910,0
20240424,182000,126048810,8910,8910,8910,8910,0
20240424,181900,126048810,8910,8910,8910,8910,0
20240424,181800,126048810,8910,8910,8910,8910,0
20240424,181700,126048810,8910,8910,8910,8910,0
20240424,181600,126048810,8910,8910,8910,8910,0
20240424,181500,126048810,8910,8910,8910,8910,0
20240424,181400,126048810,8910,8910,8910,8910,0
20240424,181300,126048810,8910,8910,8910,8910,0
20240424,181200,126048810,8910,8910,8910,8910,0
20240424,181100,126048810,8910,8910,8910,8910,0
20240424,181000,126048810,8910,8910,8910,8910,0
20240424,180900,126048810,8910,8910,8910,8910,0
20240424,180800,126048810,8910,8910,8910,8910,0
20240424,180700,126048810,8910,8910,8910,8910,0
20240424,180600,126048810,8910,8910,8910,8910,0
20240424,180500,126048810,8910,8910,8910,8910,0
20240424,180400,126048810,8910,8910,8910,8910,0
20240424,180300,126048810,8910,8910,8910,8910,0
20240424,180200,126048810,8910,8910,8910,8910,0
20240424,180100,126048810,8910,8910,8910,8910,0
20240424,180000,126048810,8910,8910,8910,8910,0
20240424,175900,126048810,8910,8910,8910,8910,0
20240424,175800,126048810,8910,8910,8910,8910,0
20240424,175700,126048810,8910,8910,8910,8910,65
20240424,175600,126048810,8910,8910,8910,8910,0
20240424,175500,126048810,8910,8910,8910,8910,0
20240424,175400,126048810,8910,8910,8910,8910,0
20240424,175300,126048810,8910,8910,8910,8910,0
20240424,175200,126048810,8910,8910,8910,8910,0
20240424,175100,126048810,8910,8910,8910,8910,0
20240424,175000,126048810,8910,8910,8910,8910,0
20240424,174900,126048810,8910,8910,8910,8910,0
20240424,174800,126048810,8910,8910,8910,8910,0
20240424,174700,126048810,8910,8910,8910,8910,0
20240424,174600,126048810,8910,8910,8910,8910,0
20240424,174500,126048810,8910,8910,8910,8910,0
20240424,174400,126048810,8910,8910,8910,8910,0
20240424,174300,126048810,8910,8910,8910,8910,0
20240424,174200,126048810,8910,8910,8910,8910,0
20240424,174100,126048810,8910,8910,8910,8910,0
20240424,174000,126048810,8910,8910,8910,8910,0
20240424,173900,126048810,8910,8910,8910,8910,0
20240424,173800,126048810,8910,8910,8910,8910,0
20240424,173700,126048810,8910,8910,8910,8910,0
20240424,173600,126048810,8910,8910,8910,8910,0
20240424,173500,126048810,8910,8910,8910,8910,0
20240424,173400,126048810,8910,8910,8910,8910,0
20240424,173300,126048810,8910,8910,8910,8910,0
20240424,173200,126048810,8910,8910,8910,8910,0
20240424,173100,126048810,8910,8910,8910,8910,0
20240424,173000,126048810,8910,8910,8910,8910,0
20240424,172900,126048810,8910,8910,8910,8910,0
20240424,172800,126048810,8910,8910,8910,8910,0
20240424,172700,126048810,8910,8910,8910,8910,65
20240424,172600,126048810,8910,8910,8910,8910,0
20240424,172500,126048810,8910,8910,8910,8910,0
20240424,172400,126048810,8910,8910,8910,8910,0
20240424,172300,126048810,8910,8910,8910,8910,0
20240424,172200,126048810,8910,8910,8910,8910,0
20240424,172100,126048810,8910,8910,8910,8910,0
20240424,172000,126048810,8910,8910,8910,8910,0
20240424,171900,126048810,8910,8910,8910,8910,0
20240424,171800,126048810,8910,8910,8910,8910,0
20240424,171700,126048810,8910,8910,8910,8910,0
20240424,171600,126048810,8910,8910,8910,8910,0
20240424,171500,126048810,8910,8910,8910,8910,0
20240424,171400,126048810,8910,8910,8910,8910,0
20240424,171300,126048810,8910,8910,8910,8910,0
20240424,171200,126048810,8910,8910,8910,8910,0
20240424,171100,126048810,8910,8910,8910,8910,0
20240424,171000,126048810,8910,8910,8910,8910,0
20240424,170900,126048810,8910,8910,8910,8910,0
20240424,170800,126048810,8910,8910,8910,8910,0
20240424,170700,126048810,8910,8910,8910,8910,0
20240424,170600,126048810,8910,8910,8910,8910,0
20240424,170500,126048810,8910,8910,8910,8910,0
20240424,170400,126048810,8910,8910,8910,8910,0
20240424,170300,126048810,8910,8910,8910,8910,0
20240424,170200,126048810,8910,8910,8910,8910,0
20240424,170100,126048810,8910,8910,8910,8910,0
20240424,170000,126048810,8910,8910,8910,8910,0
20240424,165900,126048810,8910,8910,8910,8910,0
20240424,165800,126048810,8910,8910,8910,8910,0
20240424,165700,126048810,8910,8910,8910,8910,65
20240424,165600,126048810,8910,8910,8910,8910,0
20240424,165500,126048810,8910,8910,8910,8910,0
20240424,165400,126048810,8910,8910,8910,8910,0
20240424,165300,126048810,8910,8910,8910,8910,0
20240424,165200,126048810,8910,8910,8910,8910,0
20240424,165100,126048810,8910,8910,8910,8910,0
20240424,165000,126048810,8910,8910,8910,8910,0
20240424,164900,126048810,8910,8910,8910,8910,0
20240424,164800,126048810,8910,8910,8910,8910,0
20240424,164700,126048810,8910,8910,8910,8910,0
20240424,164600,126048810,8910,8910,8910,8910,0
20240424,164500,126048810,8910,8910,8910,8910,0
20240424,164400,126048810,8910,8910,8910,8910,0
20240424,164300,126048810,8910,8910,8910,8910,0
20240424,164200,126048810,8910,8910,8910,8910,0
20240424,164100,126048810,8910,8910,8910,8910,0
20240424,164000,126048810,8910,8910,8910,8910,0
20240424,163900,126048810,8910,8910,8910,8910,0
20240424,163800,126048810,8910,8910,8910,8910,0
20240424,163700,126048810,8910,8910,8910,8910,0
20240424,163600,126048810,8910,8910,8910,8910,0
20240424,163500,126048810,8910,8910,8910,8910,0
20240424,163400,126048810,8910,8910,8910,8910,0
20240424,163300,126048810,8910,8910,8910,8910,0
20240424,163200,126048810,8910,8910,8910,8910,0
20240424,163100,126048810,8910,8910,8910,8910,0
20240424,163000,126048810,8910,8910,8910,8910,0
20240424,162900,126048810,8910,8910,8910,8910,0
20240424,162800,126048810,8910,8910,8910,8910,0
20240424,162700,126048810,8910,8910,8910,8910,65
20240424,162600,126048810,8910,8910,8910,8910,0
20240424,162500,126048810,8910,8910,8910,8910,0
20240424,162400,126048810,8910,8910,8910,8910,0
20240424,162300,126048810,8910,8910,8910,8910,0
20240424,162200,126048810,8910,8910,8910,8910,0
20240424,162100,126048810,8910,8910,8910,8910,0
20240424,162000,126048810,8910,8910,8910,8910,0
20240424,161900,126048810,8910,8910,8910,8910,0
20240424,161800,126048810,8910,8910,8910,8910,0
20240424,161700,126048810,8910,8910,8910,8910,0
20240424,161600,126048810,8910,8910,8910,8910,0
20240424,161500,126048810,8910,8910,8910,8910,0
20240424,161400,126048810,8910,8910,8910,8910,0
20240424,161300,126048810,8910,8910,8910,8910,0
20240424,161200,126048810,8910,8910,8910,8910,0
20240424,161100,126048810,8910,8910,8910,8910,0
20240424,161000,126048810,8910,8910,8910,8910,0
20240424,160900,126048810,8910,8910,8910,8910,0
20240424,160800,126048810,8910,8910,8910,8910,0
20240424,160700,126048810,8910,8910,8910,8910,0
20240424,160600,126048810,8910,8910,8910,8910,0
20240424,160500,126048810,8910,8910,8910,8910,0
20240424,160400,126048810,8910,8910,8910,8910,0
20240424,160300,126048810,8910,8910,8910,8910,0
20240424,160200,126048810,8910,8910,8910,8910,0
20240424,160100,126048810,8910,8910,8910,8910,0
20240424,160000,126048810,8910,8910,8910,8910,0
20240424,155900,126048810,8910,8910,8910,8910,0
20240424,155800,126048810,8910,8910,8910,8910,0
20240424,155700,126048810,8910,8910,8910,8910,65
20240424,155600,126048810,8910,8910,8910,8910,0
20240424,155500,126048810,8910,8910,8910,8910,0
20240424,155400,126048810,8910,8910,8910,8910,0
20240424,155300,126048810,8910,8910,8910,8910,0
20240424,155200,126048810,8910,8910,8910,8910,0
20240424,155100,126048810,8910,8910,8910,8910,0
20240424,155000,126048810,8910,8910,8910,8910,0
20240424,154900,126048810,8910,8910,8910,8910,0
20240424,154800,126048810,8910,8910,8910,8910,0
20240424,154700,126048810,8910,8910,8910,8910,0
20240424,154600,126048810,8910,8910,8910,8910,0
20240424,154500,126048810,8910,8910,8910,8910,0
20240424,154400,126048810,8910,8910,8910,8910,0
20240424,154300,126048810,8910,8910,8910,8910,0
20240424,154200,126048810,8910,8910,8910,8910,0
20240424,154100,126048810,8910,8910,8910,8910,0
20240424,154000,126048810,8910,8910,8910,8910,0
20240424,153900,126048810,8910,8910,8910,8910,0
20240424,153800,126048810,8910,8910,8910,8910,0
20240424,153700,126048810,8910,8910,8910,8910,0
20240424,153600,126048810,8910,8910,8910,8910,0
20240424,153500,126048810,8910,8910,8910,8910,0
20240424,153400,126048810,8910,8910,8910,8910,0
20240424,153300,126048810,8910,8910,8910,8910,0
20240424,153200,126048810,8910,8910,8910,8910,0
20240424,153100,126048810,8910,8910,8910,8910,0
20240424,153000,126048810,8910,8910,8910,8910,65
20240424,152900,125469660,8920,8920,8920,8920,0
20240424,152800,125469660,8920,8920,8920,8920,0
20240424,152700,125469660,8920,8920,8920,8920,0
20240424,152600,125469660,8920,8920,8920,8920,0
20240424,152500,125469660,8920,8920,8920,8920,0
20240424,152400,125469660,8920,8920,8920,8920,0
20240424,152300,125469660,8920,8920,8920,8920,0
20240424,152200,125469660,8920,8920,8920,8920,0
20240424,152100,125469660,8920,8920,8920,8920,0
20240424,152000,125469660,8920,8920,8920,8920,0
20240424,151900,125469660,8920,8920,8920,8920,1
20240424,151800,125460740,8920,8920,8920,8920,0
20240424,151700,125460740,8920,8920,8920,8920,0
20240424,151600,125460740,8920,8920,8920,8920,0
20240424,151500,125460740,8920,8920,8920,8920,77
20240424,151400,124773900,8930,8930,8930,8930,20
20240424,151300,124595300,8930,8930,8930,8930,20
20240424,151200,124416700,8930,8930,8930,8930,51
20240424,151100,123961270,8930,8930,8930,8930,0
20240424,151000,123961270,8930,8930,8930,8930,0
20240424,150900,123961270,8930,8930,8930,8930,0
20240424,150800,123961270,8930,8930,8930,8930,73
20240424,150700,123309380,8930,8930,8930,8930,0
20240424,150600,123309380,8930,8940,8940,8930,11
20240424,150500,123211050,8940,8940,8940,8940,0
20240424,150400,123211050,8940,8940,8940,8940,0
20240424,150300,123211050,8940,8940,8940,8940,0
20240424,150200,123211050,8940,8940,8940,8940,0
20240424,150100,123211050,8940,8940,8940,8940,0
20240424,150000,123211050,8940,8940,8940,8940,0
20240424,145900,123211050,8940,8940,8940,8940,3
20240424,145800,123184230,8940,8940,8940,8940,2
20240424,145700,123166350,8940,8940,8940,8940,0
20240424,145600,123166350,8940,8940,8940,8940,0
20240424,145500,123166350,8940,8940,8940,8940,0
20240424,145400,123166350,8940,8940,8940,8940,0
20240424,145300,123166350,8940,8940,8940,8940,0
20240424,145200,123166350,8940,8940,8940,8940,2
20240424,145100,123148470,8920,8920,8920,8920,0
20240424,145000,123148470,8920,8920,8920,8920,4
20240424,144900,123112790,8940,8930,8940,8930,140
20240424,144800,121861730,8930,8930,8930,8930,0
20240424,144700,121861730,8930,8930,8930,8930,0
20240424,144600,121861730,8930,8930,8930,8930,0
20240424,144500,121861730,8930,8930,8930,8930,0
20240424,144400,121861730,8930,8930,8930,8930,10
20240424,144300,121772430,8920,8920,8920,8920,2
20240424,144200,121754590,8930,8930,8930,8920,578
20240424,144100,116595470,8930,8930,8930,8930,100
20240424,144000,115702470,8940,8940,8940,8940,0
20240424,143900,115702470,8940,8940,8940,8940,1
20240424,143800,115693530,8950,8950,8950,8950,0
20240424,143700,115693530,8950,8950,8950,8950,8
20240424,143600,115621930,8950,8950,8950,8950,250
20240424,143500,113384430,8950,8950,8950,8950,24
20240424,143400,113169630,8950,8950,8950,8950,0
20240424,143300,113169630,8950,8950,8950,8950,10
20240424,143200,113080130,8940,8940,8940,8940,0
20240424,143100,113080130,8940,8940,8940,8940,84
20240424,143000,112329170,8940,8940,8940,8940,0
20240424,142900,112329170,8940,8940,8940,8940,5
20240424,142800,112284470,8940,8940,8940,8940,100
20240424,142700,111390470,8940,8940,8940,8940,4
20240424,142600,111354710,8930,8930,8930,8930,0
20240424,142500,111354710,8930,8940,8940,8930,55
20240424,142400,110863410,8940,8940,8940,8940,28
20240424,142300,110613090,8940,8940,8940,8940,4
20240424,142200,110577330,8950,8950,8950,8950,0
20240424,142100,110577330,8950,8950,8950,8950,0
20240424,142000,110577330,8950,8950,8950,8950,0
20240424,141900,110577330,8950,8950,8950,8950,1
20240424,141800,110568380,8930,8930,8930,8930,0
20240424,141700,110568380,8930,8930,8930,8930,0
20240424,141600,110568380,8930,8930,8930,8930,0
20240424,141500,110568380,8930,8930,8930,8930,0
20240424,141400,110568380,8930,8930,8930,8930,1
20240424,141300,110559450,8950,8950,8950,8950,0
20240424,141200,110559450,8950,8950,8950,8950,9
20240424,141100,110478900,8950,8950,8950,8950,0
20240424,141000,110478900,8950,8950,8950,8950,0
20240424,140900,110478900,8950,8940,8950,8940,7
20240424,140800,110416300,8950,8950,8950,8950,0
20240424,140700,110416300,8950,8950,8950,8950,0
20240424,140600,110416300,8950,8950,8950,8950,2
20240424,140500,110398400,8950,8950,8950,8950,0
20240424,140400,110398400,8950,8950,8950,8950,0
20240424,140300,110398400,8950,8950,8950,8950,451
20240424,140200,106361950,8950,8950,8950,8950,0
20240424,140100,106361950,8950,8950,8950,8950,0
20240424,140000,106361950,8950,8950,8950,8950,1
20240424,135900,106353000,8950,8940,8950,8940,283
20240424,135800,103820160,8930,8930,8930,8930,0
20240424,135700,103820160,8930,8930,8930,8930,0
20240424,135600,103820160,8930,8930,8930,8930,0
20240424,135500,103820160,8930,8930,8930,8930,0
20240424,135400,103820160,8930,8930,8930,8930,62
20240424,135300,103266500,8940,8940,8940,8940,64
20240424,135200,102694340,8950,8950,8950,8950,0
20240424,135100,102694340,8950,8950,8950,8950,35
20240424,135000,102381090,8960,8950,8960,8950,27
20240424,134900,102139290,8960,8960,8960,8960,0
20240424,134800,102139290,8960,8960,8960,8960,0
20240424,134700,102139290,8960,8960,8960,8960,134
20240424,134600,100938650,8960,8960,8960,8960,0
20240424,134500,100938650,8960,8960,8960,8960,0
20240424,134400,100938650,8960,8960,8960,8960,0
20240424,134300,100938650,8960,8940,8960,8930,579
20240424,134200,95762350,8930,8930,8930,8930,7
20240424,134100,95699840,8930,8930,8930,8930,0
20240424,134000,95699840,8930,8930,8930,8930,10
20240424,133900,95610540,8930,8930,8930,8930,2
20240424,133800,95592680,8920,8930,8930,8920,151
20240424,133700,94245650,8940,8940,8940,8940,100
20240424,133600,93351650,8940,8940,8940,8940,17
20240424,133500,93199670,8940,8940,8940,8940,0
20240424,133400,93199670,8940,8940,8940,8940,0
20240424,133300,93199670,8940,8940,8940,8940,393
20240424,133200,89686250,8940,8930,8940,8930,360
20240424,133100,86468790,8930,8930,8930,8930,0
20240424,133000,86468790,8930,8930,8930,8930,0
20240424,132900,86468790,8930,8930,8930,8930,24
20240424,132800,86254470,8930,8930,8930,8930,0
20240424,132700,86254470,8930,8930,8930,8930,0
20240424,132600,86254470,8930,8930,8930,8930,0
20240424,132500,86254470,8930,8930,8930,8930,0
20240424,132400,86254470,8930,8930,8930,8930,0
20240424,132300,86254470,8930,8930,8930,8930,1
20240424,132200,86245540,8930,8930,8930,8930,0
20240424,132100,86245540,8930,8930,8930,8930,0
20240424,132000,86245540,8930,8930,8930,8930,23
20240424,131900,86040150,8940,8940,8940,8940,0
20240424,131800,86040150,8940,8940,8940,8940,0
20240424,131700,86040150,8940,8940,8940,8940,0
20240424,131600,86040150,8940,8940,8940,8940,2
20240424,131500,86022270,8930,8930,8940,8930,51
20240424,131400,85566360,8940,8940,8940,8940,0
20240424,131300,85566360,8940,8930,8940,8930,5
20240424,131200,85521680,8930,8930,8930,8930,0
20240424,131100,85521680,8930,8930,8930,8930,56
20240424,131000,85021600,8930,8930,8930,8930,18
20240424,130900,84860860,8930,8930,8930,8930,0
20240424,130800,84860860,8930,8920,8930,8920,33
20240424,130700,84566480,8920,8910,8920,8910,106
20240424,130600,83622000,8910,8910,8910,8910,2
20240424,130500,83604180,8910,8910,8910,8910,0
20240424,130400,83604180,8910,8910,8910,8910,4
20240424,130300,83568540,8900,8900,8900,8900,1
20240424,130200,83559640,8900,8900,8900,8900,1
20240424,130100,83550740,8910,8910,8910,8910,20
20240424,130000,83372540,8910,8910,8910,8910,0
20240424,125900,83372540,8910,8910,8910,8910,0
20240424,125800,83372540,8910,8900,8910,8900,6
20240424,125700,83319130,8900,8900,8900,8900,30
20240424,125600,83052130,8900,8900,8900,8900,100
20240424,125500,82162130,8900,8900,8900,8900,0
20240424,125400,82162130,8900,8900,8900,8900,0
20240424,125300,82162130,8900,8900,8900,8900,0
20240424,125200,82162130,8900,8900,8900,8900,0
20240424,125100,82162130,8900,8900,8900,8900,0
20240424,125000,82162130,8900,8900,8900,8900,0
20240424,124900,82162130,8900,8900,8900,8900,1
20240424,124800,82153230,8890,8890,8890,8890,10
20240424,124700,82064330,8890,8890,8890,8890,56
20240424,124600,81566490,8900,8900,8900,8900,0
20240424,124500,81566490,8900,8900,8900,8900,0
20240424,124400,81566490,8900,8900,8900,8900,0
20240424,124300,81566490,8900,8900,8900,8900,0
20240424,124200,81566490,8900,8900,8900,8900,0
20240424,124100,81566490,8900,8900,8900,8900,3
20240424,124000,81539790,8890,8890,8890,8890,0
20240424,123900,81539790,8890,8890,8900,8890,85
20240424,123800,80783340,8890,8850,8890,8850,937
20240424,123700,72459170,8850,8850,8850,8850,494
20240424,123600,68087270,8840,8840,8840,8840,0
20240424,123500,68087270,8840,8840,8840,8840,0
20240424,123400,68087270,8840,8840,8840,8840,0
20240424,123300,68087270,8840,8840,8840,8840,230
20240424,123200,66054070,8840,8840,8840,8840,0
20240424,123100,66054070,8840,8840,8840,8840,0
20240424,123000,66054070,8840,8840,8840,8840,0
20240424,122900,66054070,8840,8840,8840,8840,0
20240424,122800,66054070,8840,8840,8840,8840,0
20240424,122700,66054070,8840,8840,8840,8840,0
20240424,122600,66054070,8840,8840,8840,8840,0
20240424,122500,66054070,8840,8840,8840,8840,1
20240424,122400,66045230,8840,8840,8840,8840,6
20240424,122300,65992190,8840,8840,8840,8840,0
20240424,122200,65992190,8840,8840,8840,8840,1
20240424,122100,65983350,8840,8840,8840,8840,2
20240424,122000,65965670,8830,8830,8830,8830,0
20240424,121900,65965670,8830,8830,8830,8830,0
20240424,121800,65965670,8830,8830,8830,8830,0
20240424,121700,65965670,8830,8830,8830,8830,0
20240424,121600,65965670,8830,8830,8830,8830,0
20240424,121500,65965670,8830,8830,8830,8830,0
20240424,121400,65965670,8830,8830,8830,8830,0
20240424,121300,65965670,8830,8830,8830,8830,0
20240424,121200,65965670,8830,8830,8830,8830,0
20240424,121100,65965670,8830,8820,8830,8820,9
20240424,121000,65886240,8820,8820,8820,8820,0
20240424,120900,65886240,8820,8820,8820,8820,5
20240424,120800,65842140,8820,8830,8830,8820,106
20240424,120700,64907150,8830,8830,8830,8830,20
20240424,120600,64730550,8830,8830,8830,8830,0
20240424,120500,64730550,8830,8830,8830,8830,142
20240424,120400,63476690,8830,8830,8830,8830,1
20240424,120300,63467860,8820,8820,8820,8820,0
20240424,120200,63467860,8820,8820,8820,8820,0
20240424,120100,63467860,8820,8820,8820,8820,0
20240424,120000,63467860,8820,8820,8820,8820,100
20240424,115900,62585860,8820,8820,8820,8820,0
20240424,115800,62585860,8820,8820,8820,8820,0
20240424,115700,62585860,8820,8820,8820,8820,108
20240424,115600,61633300,8820,8820,8820,8820,0
20240424,115500,61633300,8820,8820,8820,8820,1
20240424,115400,61624480,8830,8830,8830,8830,0
20240424,115300,61624480,8830,8830,8830,8830,0
20240424,115200,61624480,8830,8830,8830,8830,0
20240424,115100,61624480,8830,8830,8830,8830,0
20240424,115000,61624480,8830,8830,8830,8830,0
20240424,114900,61624480,8830,8830,8830,8830,0
20240424,114800,61624480,8830,8830,8830,8830,0
20240424,114700,61624480,8830,8830,8830,8830,0
20240424,114600,61624480,8830,8830,8830,8830,10
20240424,114500,61536180,8830,8830,8830,8830,156
20240424,114400,60158700,8830,8830,8830,8830,0
20240424,114300,60158700,8830,8830,8830,8830,40
20240424,114200,59805500,8840,8840,8840,8840,0
20240424,114100,59805500,8840,8840,8840,8840,0
20240424,114000,59805500,8840,8840,8840,8840,0
20240424,113900,59805500,8840,8840,8840,8840,30
20240424,113800,59540300,8840,8840,8840,8840,0
20240424,113700,59540300,8840,8840,8840,8840,10
20240424,113600,59451900,8840,8840,8840,8840,10
20240424,113500,59363500,8840,8840,8840,8840,0
20240424,113400,59363500,8840,8840,8840,8840,0
20240424,113300,59363500,8840,8840,8840,8840,0
20240424,113200,59363500,8840,8840,8840,8840,0
20240424,113100,59363500,8840,8840,8840,8840,0
20240424,113000,59363500,8840,8840,8840,8840,101
20240424,112900,58470660,8840,8840,8840,8840,0
20240424,112800,58470660,8840,8840,8840,8840,325
20240424,112700,55597660,8840,8840,8840,8840,10
20240424,112600,55509260,8840,8840,8840,8840,0
20240424,112500,55509260,8840,8840,8840,8840,0
20240424,112400,55509260,8840,8840,8840,8840,0
20240424,112300,55509260,8840,8840,8840,8840,0
20240424,112200,55509260,8840,8840,8840,8840,10
20240424,112100,55420860,8840,8840,8840,8840,0
20240424,112000,55420860,8840,8840,8840,8840,0
20240424,111900,55420860,8840,8840,8840,8830,110
20240424,111800,54449360,8840,8840,8840,8840,0
20240424,111700,54449360,8840,8840,8840,8840,0
20240424,111600,54449360,8840,8840,8840,8840,3
20240424,111500,54422840,8840,8830,8840,8830,6
20240424,111400,54369830,8830,8830,8840,8830,62
20240424,111300,53821930,8830,8830,8830,8830,0
20240424,111200,53821930,8830,8830,8830,8830,0
20240424,111100,53821930,8830,8840,8840,8830,85
20240424,111000,53071370,8840,8840,8840,8840,5
20240424,110900,53027170,8840,8840,8840,8840,0
20240424,110800,53027170,8840,8840,8840,8840,0
20240424,110700,53027170,8840,8840,8840,8840,0
20240424,110600,53027170,8840,8840,8840,8840,0
20240424,110500,53027170,8840,8840,8840,8840,0
20240424,110400,53027170,8840,8840,8840,8840,0
20240424,110300,53027170,8840,8840,8840,8840,0
20240424,110200,53027170,8840,8840,8840,8840,1
20240424,110100,53018330,8830,8830,8830,8830,31
20240424,110000,52744600,8840,8840,8840,8840,4
20240424,105900,52709240,8830,8830,8830,8830,10
20240424,105800,52620940,8830,8830,8830,8830,0
20240424,105700,52620940,8830,8830,8830,8830,0
20240424,105600,52620940,8830,8830,8830,8830,118
20240424,105500,51579000,8830,8830,8830,8830,41
20240424,105400,51216970,8840,8840,8840,8840,0
20240424,105300,51216970,8840,8840,8840,8840,20
20240424,105200,51040170,8840,8840,8840,8840,0
20240424,105100,51040170,8840,8840,8840,8840,0
20240424,105000,51040170,8840,8840,8840,8840,0
20240424,104900,51040170,8840,8840,8840,8840,0
20240424,104800,51040170,8840,8840,8840,8840,0
20240424,104700,51040170,8840,8840,8840,8840,0
20240424,104600,51040170,8840,8840,8840,8840,0
20240424,104500,51040170,8840,8840,8840,8840,24
20240424,104400,50828010,8840,8840,8840,8840,1
20240424,104300,50819170,8840,8820,8840,8820,2000
20240424,104200,33143940,8820,8820,8820,8820,0
20240424,104100,33143940,8820,8820,8820,8820,7
20240424,104000,33082200,8810,8810,8810,8810,0
20240424,103900,33082200,8810,8810,8810,8810,0
20240424,103800,33082200,8810,8810,8810,8810,0
20240424,103700,33082200,8810,8810,8810,8810,0
20240424,103600,33082200,8810,8810,8810,8810,0
20240424,103500,33082200,8810,8810,8810,8810,0
20240424,103400,33082200,8810,8810,8810,8810,2
20240424,103300,33064580,8830,8830,8830,8830,0
20240424,103200,33064580,8830,8830,8830,8830,0
20240424,103100,33064580,8830,8830,8830,8830,0
20240424,103000,33064580,8830,8830,8830,8830,1
20240424,102900,33055750,8830,8830,8830,8830,0
20240424,102800,33055750,8830,8830,8830,8830,0
20240424,102700,33055750,8830,8830,8830,8830,0
20240424,102600,33055750,8830,8830,8830,8830,0
20240424,102500,33055750,8830,8830,8830,8830,0
20240424,102400,33055750,8830,8830,8830,8830,0
20240424,102300,33055750,8830,8830,8830,8830,0
20240424,102200,33055750,8830,8830,8830,8830,0
20240424,102100,33055750,8830,8830,8830,8830,0
20240424,102000,33055750,8830,8830,8830,8830,0
20240424,101900,33055750,8830,8830,8830,8830,0
20240424,101800,33055750,8830,8830,8830,8830,0
20240424,101700,33055750,8830,8830,8830,8830,0
20240424,101600,33055750,8830,8830,8830,8830,5
20240424,101500,33011600,8830,8830,8830,8830,0
20240424,101400,33011600,8830,8830,8830,8830,0
20240424,101300,33011600,8830,8820,8830,8820,18
20240424,101200,32852830,8820,8820,8820,8820,0
20240424,101100,32852830,8820,8820,8820,8820,216
20240424,101000,30947710,8810,8810,8810,8810,0
20240424,100900,30947710,8810,8810,8810,8810,0
20240424,100800,30947710,8810,8800,8810,8800,101
20240424,100700,30057910,8820,8820,8820,8820,30
20240424,100600,29793310,8820,8820,8820,8820,0
20240424,100500,29793310,8820,8820,8820,8820,1
20240424,100400,29784490,8820,8820,8820,8820,2
20240424,100300,29766850,8800,8800,8800,8800,510
20240424,100200,25278850,8800,8800,8800,8800,50
20240424,100100,24838850,8800,8810,8810,8800,1500
20240424,100000,11634050,8820,8820,8820,8820,0
20240424,095900,11634050,8820,8810,8820,8810,50
20240424,095800,11193540,8810,8810,8810,8810,0
20240424,095700,11193540,8810,8800,8810,8800,17
20240424,095600,11043920,8800,8800,8800,8800,1
20240424,095500,11035120,8800,8800,8800,8800,0
20240424,095400,11035120,8800,8800,8800,8800,0
20240424,095300,11035120,8800,8800,8800,8800,7
20240424,095200,10973520,8780,8780,8780,8780,1
20240424,095100,10964740,8780,8780,8780,8780,0
20240424,095000,10964740,8780,8780,8780,8780,0
20240424,094900,10964740,8780,8780,8780,8780,0
20240424,094800,10964740,8780,8780,8780,8780,50
20240424,094700,10525740,8780,8780,8780,8780,0
20240424,094600,10525740,8780,8780,8780,8780,0
20240424,094500,10525740,8780,8780,8780,8780,4
20240424,094400,10490620,8780,8780,8780,8780,0
20240424,094300,10490620,8780,8800,8800,8780,25
20240424,094200,10271080,8800,8780,8800,8780,119
20240424,094100,9224020,8780,8780,8780,8780,10
20240424,094000,9136220,8780,8780,8780,8780,0
20240424,093900,9136220,8780,8780,8780,8780,0
20240424,093800,9136220,8780,8780,8780,8780,0
20240424,093700,9136220,8780,8780,8780,8780,0
20240424,093600,9136220,8780,8780,8780,8780,45
20240424,093500,8741120,8780,8780,8780,8780,0
20240424,093400,8741120,8780,8780,8780,8780,0
20240424,093300,8741120,8780,8780,8780,8780,0
20240424,093200,8741120,8780,8780,8780,8780,0
20240424,093100,8741120,8780,8780,8780,8780,0
20240424,093000,8741120,8780,8780,8780,8780,0
20240424,092900,8741120,8780,8780,8780,8780,10
20240424,092800,8653320,8770,8770,8770,8770,0
20240424,092700,8653320,8770,8770,8770,8770,32
20240424,092600,8372680,8790,8790,8790,8790,0
20240424,092500,8372680,8790,8780,8790,8780,3
20240424,092400,8346320,8800,8800,8800,8800,0
20240424,092300,8346320,8800,8800,8800,8800,0
20240424,092200,8346320,8800,8800,8800,8800,0
20240424,092100,8346320,8800,8780,8800,8770,181
20240424,092000,6758170,8800,8780,8800,8780,3
20240424,091900,6731790,8810,8790,8810,8790,2
20240424,091800,6714190,8790,8790,8790,8790,20
20240424,091700,6538390,8790,8800,8800,8790,83
20240424,091600,5808560,8800,8800,8800,8800,9
20240424,091500,5729360,8810,8810,8810,8810,0
20240424,091400,5729360,8810,8810,8810,8810,0
20240424,091300,5729360,8810,8810,8810,8810,0
20240424,091200,5729360,8810,8810,8810,8810,0
20240424,091100,5729360,8810,8810,8810,8810,0
20240424,091000,5729360,8810,8810,8810,8790,8
20240424,090900,5658910,8800,8800,8800,8780,111
20240424,090800,4684110,8800,8790,8800,8790,27
20240424,090700,4446770,8780,8780,8790,8780,466
20240424,090600,351000,8790,8770,8790,8770,2
20240424,090500,333440,8790,8770,8790,8770,18
20240424,090400,175400,8770,8770,8770,8770,0
20240424,090300,175400,8770,8770,8770,8770,0
20240424,090200,175400,8770,8770,8770,8770,0
20240424,090100,175400,8770,8770,8770,8770,0
20240424,090000,175400,8770,8770,8770,8770,20