KissMeData/048430/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,193000,474294820,7910,7910,7910,7910,3530
20240424,192900,474294820,7910,7910,7910,7910,0
20240424,192800,474294820,7910,7910,7910,7910,0
20240424,192700,474294820,7910,7910,7910,7910,0
20240424,192600,474294820,7910,7910,7910,7910,0
20240424,192500,474294820,7910,7910,7910,7910,0
20240424,192400,474294820,7910,7910,7910,7910,0
20240424,192300,474294820,7910,7910,7910,7910,0
20240424,192200,474294820,7910,7910,7910,7910,0
20240424,192100,474294820,7910,7910,7910,7910,0
20240424,192000,474294820,7910,7910,7910,7910,0
20240424,191900,474294820,7910,7910,7910,7910,0
20240424,191800,474294820,7910,7910,7910,7910,0
20240424,191700,474294820,7910,7910,7910,7910,0
20240424,191600,474294820,7910,7910,7910,7910,0
20240424,191500,474294820,7910,7910,7910,7910,0
20240424,191400,474294820,7910,7910,7910,7910,0
20240424,191300,474294820,7910,7910,7910,7910,0
20240424,191200,474294820,7910,7910,7910,7910,0
20240424,191100,474294820,7910,7910,7910,7910,0
20240424,191000,474294820,7910,7910,7910,7910,0
20240424,190900,474294820,7910,7910,7910,7910,0
20240424,190800,474294820,7910,7910,7910,7910,0
20240424,190700,474294820,7910,7910,7910,7910,0
20240424,190600,474294820,7910,7910,7910,7910,0
20240424,190500,474294820,7910,7910,7910,7910,0
20240424,190400,474294820,7910,7910,7910,7910,0
20240424,190300,474294820,7910,7910,7910,7910,0
20240424,190200,474294820,7910,7910,7910,7910,0
20240424,190100,474294820,7910,7910,7910,7910,0
20240424,190000,474294820,7910,7910,7910,7910,3530
20240424,185900,474294820,7910,7910,7910,7910,0
20240424,185800,474294820,7910,7910,7910,7910,0
20240424,185700,474294820,7910,7910,7910,7910,0
20240424,185600,474294820,7910,7910,7910,7910,0
20240424,185500,474294820,7910,7910,7910,7910,0
20240424,185400,474294820,7910,7910,7910,7910,0
20240424,185300,474294820,7910,7910,7910,7910,0
20240424,185200,474294820,7910,7910,7910,7910,0
20240424,185100,474294820,7910,7910,7910,7910,0
20240424,185000,474294820,7910,7910,7910,7910,0
20240424,184900,474294820,7910,7910,7910,7910,0
20240424,184800,474294820,7910,7910,7910,7910,0
20240424,184700,474294820,7910,7910,7910,7910,0
20240424,184600,474294820,7910,7910,7910,7910,0
20240424,184500,474294820,7910,7910,7910,7910,0
20240424,184400,474294820,7910,7910,7910,7910,0
20240424,184300,474294820,7910,7910,7910,7910,0
20240424,184200,474294820,7910,7910,7910,7910,0
20240424,184100,474294820,7910,7910,7910,7910,0
20240424,184000,474294820,7910,7910,7910,7910,0
20240424,183900,474294820,7910,7910,7910,7910,0
20240424,183800,474294820,7910,7910,7910,7910,0
20240424,183700,474294820,7910,7910,7910,7910,0
20240424,183600,474294820,7910,7910,7910,7910,0
20240424,183500,474294820,7910,7910,7910,7910,0
20240424,183400,474294820,7910,7910,7910,7910,0
20240424,183300,474294820,7910,7910,7910,7910,0
20240424,183200,474294820,7910,7910,7910,7910,0
20240424,183100,474294820,7910,7910,7910,7910,0
20240424,183000,474294820,7910,7910,7910,7910,3530
20240424,182900,474294820,7910,7910,7910,7910,0
20240424,182800,474294820,7910,7910,7910,7910,0
20240424,182700,474294820,7910,7910,7910,7910,0
20240424,182600,474294820,7910,7910,7910,7910,0
20240424,182500,474294820,7910,7910,7910,7910,0
20240424,182400,474294820,7910,7910,7910,7910,0
20240424,182300,474294820,7910,7910,7910,7910,0
20240424,182200,474294820,7910,7910,7910,7910,0
20240424,182100,474294820,7910,7910,7910,7910,0
20240424,182000,474294820,7910,7910,7910,7910,0
20240424,181900,474294820,7910,7910,7910,7910,0
20240424,181800,474294820,7910,7910,7910,7910,0
20240424,181700,474294820,7910,7910,7910,7910,0
20240424,181600,474294820,7910,7910,7910,7910,0
20240424,181500,474294820,7910,7910,7910,7910,0
20240424,181400,474294820,7910,7910,7910,7910,0
20240424,181300,474294820,7910,7910,7910,7910,0
20240424,181200,474294820,7910,7910,7910,7910,0
20240424,181100,474294820,7910,7910,7910,7910,0
20240424,181000,474294820,7910,7910,7910,7910,0
20240424,180900,474294820,7910,7910,7910,7910,0
20240424,180800,474294820,7910,7910,7910,7910,0
20240424,180700,474294820,7910,7910,7910,7910,0
20240424,180600,474294820,7910,7910,7910,7910,0
20240424,180500,474294820,7910,7910,7910,7910,0
20240424,180400,474294820,7910,7910,7910,7910,0
20240424,180300,474294820,7910,7910,7910,7910,0
20240424,180200,474294820,7910,7910,7910,7910,0
20240424,180100,474294820,7910,7910,7910,7910,0
20240424,180000,474294820,7910,7910,7910,7910,3530
20240424,175900,474294820,7910,7910,7910,7910,0
20240424,175800,474294820,7910,7910,7910,7910,0
20240424,175700,474294820,7910,7910,7910,7910,0
20240424,175600,474294820,7910,7910,7910,7910,0
20240424,175500,474294820,7910,7910,7910,7910,0
20240424,175400,474294820,7910,7910,7910,7910,0
20240424,175300,474294820,7910,7910,7910,7910,0
20240424,175200,474294820,7910,7910,7910,7910,0
20240424,175100,474294820,7910,7910,7910,7910,0
20240424,175000,474294820,7910,7910,7910,7910,0
20240424,174900,474294820,7910,7910,7910,7910,0
20240424,174800,474294820,7910,7910,7910,7910,0
20240424,174700,474294820,7910,7910,7910,7910,0
20240424,174600,474294820,7910,7910,7910,7910,0
20240424,174500,474294820,7910,7910,7910,7910,0
20240424,174400,474294820,7910,7910,7910,7910,0
20240424,174300,474294820,7910,7910,7910,7910,0
20240424,174200,474294820,7910,7910,7910,7910,0
20240424,174100,474294820,7910,7910,7910,7910,0
20240424,174000,474294820,7910,7910,7910,7910,0
20240424,173900,474294820,7910,7910,7910,7910,0
20240424,173800,474294820,7910,7910,7910,7910,0
20240424,173700,474294820,7910,7910,7910,7910,0
20240424,173600,474294820,7910,7910,7910,7910,0
20240424,173500,474294820,7910,7910,7910,7910,0
20240424,173400,474294820,7910,7910,7910,7910,0
20240424,173300,474294820,7910,7910,7910,7910,0
20240424,173200,474294820,7910,7910,7910,7910,0
20240424,173100,474294820,7910,7910,7910,7910,0
20240424,173000,474294820,7910,7910,7910,7910,3530
20240424,172900,474294820,7910,7910,7910,7910,0
20240424,172800,474294820,7910,7910,7910,7910,0
20240424,172700,474294820,7910,7910,7910,7910,0
20240424,172600,474294820,7910,7910,7910,7910,0
20240424,172500,474294820,7910,7910,7910,7910,0
20240424,172400,474294820,7910,7910,7910,7910,0
20240424,172300,474294820,7910,7910,7910,7910,0
20240424,172200,474294820,7910,7910,7910,7910,0
20240424,172100,474294820,7910,7910,7910,7910,0
20240424,172000,474294820,7910,7910,7910,7910,0
20240424,171900,474294820,7910,7910,7910,7910,0
20240424,171800,474294820,7910,7910,7910,7910,0
20240424,171700,474294820,7910,7910,7910,7910,0
20240424,171600,474294820,7910,7910,7910,7910,0
20240424,171500,474294820,7910,7910,7910,7910,0
20240424,171400,474294820,7910,7910,7910,7910,0
20240424,171300,474294820,7910,7910,7910,7910,0
20240424,171200,474294820,7910,7910,7910,7910,0
20240424,171100,474294820,7910,7910,7910,7910,0
20240424,171000,474294820,7910,7910,7910,7910,0
20240424,170900,474294820,7910,7910,7910,7910,0
20240424,170800,474294820,7910,7910,7910,7910,0
20240424,170700,474294820,7910,7910,7910,7910,0
20240424,170600,474294820,7910,7910,7910,7910,0
20240424,170500,474294820,7910,7910,7910,7910,0
20240424,170400,474294820,7910,7910,7910,7910,0
20240424,170300,474294820,7910,7910,7910,7910,0
20240424,170200,474294820,7910,7910,7910,7910,0
20240424,170100,474294820,7910,7910,7910,7910,0
20240424,170000,474294820,7910,7910,7910,7910,3530
20240424,165900,474294820,7910,7910,7910,7910,0
20240424,165800,474294820,7910,7910,7910,7910,0
20240424,165700,474294820,7910,7910,7910,7910,0
20240424,165600,474294820,7910,7910,7910,7910,0
20240424,165500,474294820,7910,7910,7910,7910,0
20240424,165400,474294820,7910,7910,7910,7910,0
20240424,165300,474294820,7910,7910,7910,7910,0
20240424,165200,474294820,7910,7910,7910,7910,0
20240424,165100,474294820,7910,7910,7910,7910,0
20240424,165000,474294820,7910,7910,7910,7910,0
20240424,164900,474294820,7910,7910,7910,7910,0
20240424,164800,474294820,7910,7910,7910,7910,0
20240424,164700,474294820,7910,7910,7910,7910,0
20240424,164600,474294820,7910,7910,7910,7910,0
20240424,164500,474294820,7910,7910,7910,7910,0
20240424,164400,474294820,7910,7910,7910,7910,0
20240424,164300,474294820,7910,7910,7910,7910,0
20240424,164200,474294820,7910,7910,7910,7910,0
20240424,164100,474294820,7910,7910,7910,7910,0
20240424,164000,474294820,7910,7910,7910,7910,0
20240424,163900,474294820,7910,7910,7910,7910,0
20240424,163800,474294820,7910,7910,7910,7910,0
20240424,163700,474294820,7910,7910,7910,7910,0
20240424,163600,474294820,7910,7910,7910,7910,0
20240424,163500,474294820,7910,7910,7910,7910,0
20240424,163400,474294820,7910,7910,7910,7910,0
20240424,163300,474294820,7910,7910,7910,7910,0
20240424,163200,474294820,7910,7910,7910,7910,0
20240424,163100,474294820,7910,7910,7910,7910,0
20240424,163000,474294820,7910,7910,7910,7910,3530
20240424,162900,474294820,7910,7910,7910,7910,0
20240424,162800,474294820,7910,7910,7910,7910,0
20240424,162700,474294820,7910,7910,7910,7910,0
20240424,162600,474294820,7910,7910,7910,7910,0
20240424,162500,474294820,7910,7910,7910,7910,0
20240424,162400,474294820,7910,7910,7910,7910,0
20240424,162300,474294820,7910,7910,7910,7910,0
20240424,162200,474294820,7910,7910,7910,7910,0
20240424,162100,474294820,7910,7910,7910,7910,0
20240424,162000,474294820,7910,7910,7910,7910,0
20240424,161900,474294820,7910,7910,7910,7910,0
20240424,161800,474294820,7910,7910,7910,7910,0
20240424,161700,474294820,7910,7910,7910,7910,0
20240424,161600,474294820,7910,7910,7910,7910,0
20240424,161500,474294820,7910,7910,7910,7910,0
20240424,161400,474294820,7910,7910,7910,7910,0
20240424,161300,474294820,7910,7910,7910,7910,0
20240424,161200,474294820,7910,7910,7910,7910,0
20240424,161100,474294820,7910,7910,7910,7910,0
20240424,161000,474294820,7910,7910,7910,7910,0
20240424,160900,474294820,7910,7910,7910,7910,0
20240424,160800,474294820,7910,7910,7910,7910,0
20240424,160700,474294820,7910,7910,7910,7910,0
20240424,160600,474294820,7910,7910,7910,7910,0
20240424,160500,474294820,7910,7910,7910,7910,0
20240424,160400,474294820,7910,7910,7910,7910,0
20240424,160300,474294820,7910,7910,7910,7910,0
20240424,160200,474294820,7910,7910,7910,7910,0
20240424,160100,474294820,7910,7910,7910,7910,0
20240424,160000,474294820,7910,7910,7910,7910,3530
20240424,155900,474294820,7910,7910,7910,7910,0
20240424,155800,474294820,7910,7910,7910,7910,0
20240424,155700,474294820,7910,7910,7910,7910,0
20240424,155600,474294820,7910,7910,7910,7910,0
20240424,155500,474294820,7910,7910,7910,7910,0
20240424,155400,474294820,7910,7910,7910,7910,0
20240424,155300,474294820,7910,7910,7910,7910,0
20240424,155200,474294820,7910,7910,7910,7910,0
20240424,155100,474294820,7910,7910,7910,7910,0
20240424,155000,474294820,7910,7910,7910,7910,0
20240424,154900,474294820,7910,7910,7910,7910,0
20240424,154800,474294820,7910,7910,7910,7910,0
20240424,154700,474294820,7910,7910,7910,7910,0
20240424,154600,474294820,7910,7910,7910,7910,0
20240424,154500,474294820,7910,7910,7910,7910,0
20240424,154400,474294820,7910,7910,7910,7910,0
20240424,154300,474294820,7910,7910,7910,7910,0
20240424,154200,474294820,7910,7910,7910,7910,0
20240424,154100,474294820,7910,7910,7910,7910,0
20240424,154000,474294820,7910,7910,7910,7910,0
20240424,153900,474294820,7910,7910,7910,7910,0
20240424,153800,474294820,7910,7910,7910,7910,0
20240424,153700,474294820,7910,7910,7910,7910,0
20240424,153600,474294820,7910,7910,7910,7910,0
20240424,153500,474294820,7910,7910,7910,7910,0
20240424,153400,474294820,7910,7910,7910,7910,0
20240424,153300,474294820,7910,7910,7910,7910,0
20240424,153200,474294820,7910,7910,7910,7910,0
20240424,153100,474294820,7910,7910,7910,7910,0
20240424,153000,474294820,7910,7910,7910,7910,7060
20240424,152900,446372520,7890,7890,7890,7890,0
20240424,152800,446372520,7890,7890,7890,7890,0
20240424,152700,446372520,7890,7890,7890,7890,0
20240424,152600,446372520,7890,7890,7890,7890,0
20240424,152500,446372520,7890,7890,7890,7890,0
20240424,152400,446372520,7890,7890,7890,7890,0
20240424,152300,446372520,7890,7890,7890,7890,0
20240424,152200,446372520,7890,7890,7890,7890,0
20240424,152100,446372520,7890,7890,7890,7890,0
20240424,152000,446372520,7890,7890,7890,7890,0
20240424,151900,446372520,7890,7880,7890,7880,26
20240424,151800,446167630,7880,7880,7880,7880,0
20240424,151700,446167630,7880,7880,7880,7880,1
20240424,151600,446159750,7880,7860,7880,7860,309
20240424,151500,443726140,7860,7860,7860,7860,1600
20240424,151400,431150140,7860,7880,7880,7860,92
20240424,151300,430425620,7880,7880,7880,7880,30
20240424,151200,430189220,7880,7880,7880,7880,0
20240424,151100,430189220,7880,7880,7880,7880,0
20240424,151000,430189220,7880,7880,7880,7880,96
20240424,150900,429432740,7880,7880,7880,7880,42
20240424,150800,429101780,7870,7870,7870,7870,0
20240424,150700,429101780,7870,7870,7870,7870,382
20240424,150600,426095440,7890,7890,7890,7890,0
20240424,150500,426095440,7890,7890,7890,7890,0
20240424,150400,426095440,7890,7890,7890,7890,34
20240424,150300,425827180,7870,7870,7870,7870,0
20240424,150200,425827180,7870,7870,7870,7870,18
20240424,150100,425685520,7890,7890,7890,7890,635
20240424,150000,420675370,7870,7870,7870,7870,50
20240424,145900,420281870,7890,7890,7890,7890,22
20240424,145800,420108290,7890,7890,7890,7890,0
20240424,145700,420108290,7890,7870,7890,7870,12
20240424,145600,420013730,7870,7870,7870,7870,0
20240424,145500,420013730,7870,7870,7870,7870,0
20240424,145400,420013730,7870,7870,7870,7870,48
20240424,145300,419635970,7870,7870,7870,7870,30
20240424,145200,419399870,7900,7880,7900,7870,870
20240424,145100,412552370,7880,7880,7880,7880,43
20240424,145000,412213530,7900,7900,7900,7900,0
20240424,144900,412213530,7900,7900,7900,7900,0
20240424,144800,412213530,7900,7900,7900,7900,0
20240424,144700,412213530,7900,7890,7900,7880,810
20240424,144600,405828600,7890,7890,7890,7890,15
20240424,144500,405710250,7890,7900,7900,7890,58
20240424,144400,405252080,7900,7900,7900,7900,20
20240424,144300,405094080,7910,7910,7910,7910,0
20240424,144200,405094080,7910,7910,7910,7910,0
20240424,144100,405094080,7910,7910,7910,7910,31
20240424,144000,404848870,7900,7900,7900,7900,0
20240424,143900,404848870,7900,7890,7900,7890,515
20240424,143800,400781150,7890,7890,7890,7890,6
20240424,143700,400733810,7890,7890,7890,7890,1
20240424,143600,400725920,7900,7900,7900,7900,6
20240424,143500,400678520,7890,7890,7890,7890,17
20240424,143400,400544390,7890,7890,7890,7890,21
20240424,143300,400378700,7880,7880,7880,7880,0
20240424,143200,400378700,7880,7880,7880,7880,53
20240424,143100,399961060,7910,7910,7910,7910,0
20240424,143000,399961060,7910,7910,7910,7910,500
20240424,142900,396006060,7910,7900,7910,7870,560
20240424,142800,391583820,7900,7900,7900,7900,0
20240424,142700,391583820,7900,7870,7900,7870,7
20240424,142600,391528580,7910,7910,7910,7910,1
20240424,142500,391520670,7870,7880,7880,7870,37
20240424,142400,391229370,7870,7900,7900,7870,41
20240424,142300,390906340,7900,7910,7910,7900,1106
20240424,142200,382167780,7910,7900,7910,7900,1012
20240424,142100,374172960,7890,7880,7890,7880,288
20240424,142000,371901520,7870,7880,7880,7870,185
20240424,141900,370443890,7880,7890,7890,7880,30
20240424,141800,370207200,7890,7890,7890,7890,25
20240424,141700,370009950,7900,7900,7900,7900,0
20240424,141600,370009950,7900,7900,7900,7900,0
20240424,141500,370009950,7900,7900,7900,7900,0
20240424,141400,370009950,7900,7900,7900,7900,0
20240424,141300,370009950,7900,7900,7900,7900,1
20240424,141200,370002050,7900,7900,7900,7900,0
20240424,141100,370002050,7900,7900,7900,7900,0
20240424,141000,370002050,7900,7900,7900,7900,100
20240424,140900,369212050,7890,7890,7890,7890,50
20240424,140800,368817550,7890,7890,7890,7890,10
20240424,140700,368738650,7890,7890,7890,7890,6
20240424,140600,368691310,7890,7890,7890,7890,0
20240424,140500,368691310,7890,7890,7890,7890,0
20240424,140400,368691310,7890,7890,7890,7890,0
20240424,140300,368691310,7890,7890,7890,7890,99
20240424,140200,367910200,7890,7890,7890,7890,1
20240424,140100,367902310,7890,7890,7890,7890,538
20240424,140000,363657490,7880,7880,7880,7880,0
20240424,135900,363657490,7880,7850,7880,7850,460
20240424,135800,360044690,7850,7890,7890,7850,274
20240424,135700,357885800,7880,7870,7880,7870,1244
20240424,135600,348085060,7880,7850,7880,7850,9
20240424,135500,348014380,7850,7850,7850,7850,100
20240424,135400,347229380,7850,7850,7850,7850,0
20240424,135300,347229380,7850,7850,7850,7850,0
20240424,135200,347229380,7850,7850,7850,7850,1
20240424,135100,347221530,7880,7860,7880,7860,143
20240424,135000,346095550,7860,7860,7880,7860,179
20240424,134900,344687350,7880,7880,7880,7880,0
20240424,134800,344687350,7880,7880,7880,7880,0
20240424,134700,344687350,7880,7880,7880,7880,15
20240424,134600,344569150,7850,7850,7850,7850,0
20240424,134500,344569150,7850,7850,7850,7850,0
20240424,134400,344569150,7850,7850,7850,7850,0
20240424,134300,344569150,7850,7850,7850,7850,0
20240424,134200,344569150,7850,7850,7850,7850,0
20240424,134100,344569150,7850,7860,7860,7850,63
20240424,134000,344073980,7860,7870,7870,7860,25
20240424,133900,343877320,7860,7860,7860,7860,1
20240424,133800,343869460,7860,7860,7860,7860,178
20240424,133700,342470380,7860,7860,7860,7860,0
20240424,133600,342470380,7860,7860,7860,7860,154
20240424,133500,341259940,7860,7860,7860,7860,0
20240424,133400,341259940,7860,7860,7860,7860,0
20240424,133300,341259940,7860,7870,7870,7860,201
20240424,133200,339678080,7870,7870,7870,7870,0
20240424,133100,339678080,7870,7870,7870,7870,675
20240424,133000,334365830,7890,7900,7900,7890,244
20240424,132900,332440660,7900,7900,7900,7900,0
20240424,132800,332440660,7900,7900,7900,7900,0
20240424,132700,332440660,7900,7900,7900,7900,2
20240424,132600,332424860,7860,7860,7900,7860,16
20240424,132500,332298670,7890,7860,7890,7860,2
20240424,132400,332282920,7860,7900,7900,7860,814
20240424,132300,325878160,7890,7860,7900,7860,4073
20240424,132200,293766620,7840,7840,7840,7840,0
20240424,132100,293766620,7840,7850,7850,7840,353
20240424,132000,290996100,7830,7830,7830,7830,0
20240424,131900,290996100,7830,7830,7830,7830,0
20240424,131800,290996100,7830,7830,7830,7830,0
20240424,131700,290996100,7830,7830,7830,7830,0
20240424,131600,290996100,7830,7840,7840,7830,613
20240424,131500,286190190,7840,7860,7860,7840,2
20240424,131400,286174490,7840,7840,7840,7840,16
20240424,131300,286049050,7860,7860,7860,7860,0
20240424,131200,286049050,7860,7860,7860,7860,0
20240424,131100,286049050,7860,7860,7860,7860,0
20240424,131000,286049050,7860,7860,7860,7860,11
20240424,130900,285962590,7840,7860,7860,7840,25
20240424,130800,285766110,7870,7860,7870,7860,52
20240424,130700,285356880,7870,7870,7870,7870,501
20240424,130600,281414010,7870,7870,7870,7870,0
20240424,130500,281414010,7870,7870,7870,7870,0
20240424,130400,281414010,7870,7870,7870,7870,1
20240424,130300,281406140,7870,7870,7870,7870,0
20240424,130200,281406140,7870,7870,7870,7870,1
20240424,130100,281398270,7830,7830,7830,7830,0
20240424,130000,281398270,7830,7850,7850,7830,500
20240424,125900,277478580,7840,7840,7840,7840,0
20240424,125800,277478580,7840,7840,7840,7840,0
20240424,125700,277478580,7840,7840,7840,7840,0
20240424,125600,277478580,7840,7840,7840,7840,0
20240424,125500,277478580,7840,7840,7840,7840,0
20240424,125400,277478580,7840,7840,7840,7840,0
20240424,125300,277478580,7840,7840,7840,7840,0
20240424,125200,277478580,7840,7840,7840,7840,1
20240424,125100,277470740,7840,7840,7840,7840,0
20240424,125000,277470740,7840,7840,7840,7840,0
20240424,124900,277470740,7840,7840,7840,7840,0
20240424,124800,277470740,7840,7840,7840,7840,1
20240424,124700,277462900,7870,7870,7870,7870,30
20240424,124600,277226800,7870,7840,7870,7840,2
20240424,124500,277211090,7880,7870,7880,7870,778
20240424,124400,271081620,7870,7850,7870,7850,714
20240424,124300,265463910,7850,7850,7850,7850,500
20240424,124200,261538910,7840,7840,7840,7840,1
20240424,124100,261531070,7860,7860,7860,7860,0
20240424,124000,261531070,7860,7860,7860,7860,3
20240424,123900,261507490,7860,7860,7860,7860,1
20240424,123800,261499630,7840,7840,7860,7840,6
20240424,123700,261452570,7830,7860,7860,7830,8
20240424,123600,261389720,7840,7840,7840,7840,0
20240424,123500,261389720,7840,7850,7860,7840,139
20240424,123400,260298040,7870,7870,7870,7870,0
20240424,123300,260298040,7870,7850,7870,7850,45
20240424,123200,259944760,7850,7850,7850,7850,2
20240424,123100,259929060,7850,7850,7850,7850,200
20240424,123000,258359060,7850,7850,7850,7850,291
20240424,122900,256074710,7850,7850,7850,7850,0
20240424,122800,256074710,7850,7850,7850,7850,1
20240424,122700,256066860,7850,7850,7860,7850,211
20240424,122600,254410500,7870,7850,7870,7850,4
20240424,122500,254379080,7880,7880,7880,7880,1
20240424,122400,254371200,7880,7870,7880,7870,111
20240424,122300,253497620,7880,7880,7880,7880,1
20240424,122200,253489740,7850,7860,7880,7850,1936
20240424,122100,238284110,7880,7880,7880,7880,0
20240424,122000,238284110,7880,7860,7880,7850,1117
20240424,121900,229503870,7870,7870,7870,7870,0
20240424,121800,229503870,7870,7870,7870,7870,236
20240424,121700,227646550,7860,7870,7870,7860,11
20240424,121600,227560080,7860,7860,7860,7860,0
20240424,121500,227560080,7860,7860,7870,7860,531
20240424,121400,223386410,7870,7860,7870,7860,10
20240424,121300,223307760,7870,7860,7870,7850,439
20240424,121200,219853530,7860,7860,7860,7860,64
20240424,121100,219350490,7860,7860,7860,7860,0
20240424,121000,219350490,7860,7860,7860,7860,0
20240424,120900,219350490,7860,7850,7860,7850,200
20240424,120800,217779490,7840,7840,7840,7840,639
20240424,120700,212769730,7840,7850,7850,7840,170
20240424,120600,211436500,7850,7850,7850,7850,155
20240424,120500,210219750,7850,7850,7850,7850,0
20240424,120400,210219750,7850,7850,7850,7850,1
20240424,120300,210211900,7840,7840,7840,7840,0
20240424,120200,210211900,7840,7840,7840,7840,1
20240424,120100,210204060,7830,7830,7830,7830,0
20240424,120000,210204060,7830,7830,7830,7830,0
20240424,115900,210204060,7830,7840,7840,7830,2
20240424,115800,210188390,7850,7850,7850,7850,0
20240424,115700,210188390,7850,7850,7850,7850,10
20240424,115600,210109890,7850,7850,7850,7850,0
20240424,115500,210109890,7850,7850,7850,7850,0
20240424,115400,210109890,7850,7850,7850,7850,0
20240424,115300,210109890,7850,7850,7850,7850,1
20240424,115200,210102040,7820,7820,7820,7820,501
20240424,115100,206184220,7850,7850,7850,7850,0
20240424,115000,206184220,7850,7830,7850,7830,1800
20240424,114900,192061000,7830,7830,7830,7830,0
20240424,114800,192061000,7830,7830,7830,7820,9
20240424,114700,191990590,7830,7830,7830,7830,1
20240424,114600,191982760,7820,7820,7820,7820,15
20240424,114500,191865460,7820,7820,7820,7820,17
20240424,114400,191732520,7820,7820,7820,7820,4
20240424,114300,191701240,7820,7820,7820,7820,141
20240424,114200,190598620,7820,7820,7820,7820,2
20240424,114100,190582980,7810,7810,7810,7810,0
20240424,114000,190582980,7810,7810,7810,7810,0
20240424,113900,190582980,7810,7810,7810,7810,20
20240424,113800,190426780,7800,7800,7800,7800,0
20240424,113700,190426780,7800,7800,7800,7800,0
20240424,113600,190426780,7800,7800,7800,7800,0
20240424,113500,190426780,7800,7800,7800,7800,497
20240424,113400,186550180,7810,7810,7810,7810,0
20240424,113300,186550180,7810,7810,7810,7810,0
20240424,113200,186550180,7810,7810,7810,7810,0
20240424,113100,186550180,7810,7810,7820,7810,470
20240424,113000,182879460,7810,7810,7810,7810,0
20240424,112900,182879460,7810,7820,7820,7810,46
20240424,112800,182519760,7820,7820,7820,7820,1
20240424,112700,182511940,7800,7800,7800,7800,92
20240424,112600,181794340,7800,7800,7800,7800,0
20240424,112500,181794340,7800,7800,7800,7800,0
20240424,112400,181794340,7800,7800,7800,7800,0
20240424,112300,181794340,7800,7800,7800,7800,0
20240424,112200,181794340,7800,7800,7800,7800,4
20240424,112100,181763140,7800,7800,7800,7800,0
20240424,112000,181763140,7800,7800,7800,7800,0
20240424,111900,181763140,7800,7800,7800,7800,227
20240424,111800,179992540,7810,7820,7820,7810,251
20240424,111700,178031900,7820,7820,7820,7820,27
20240424,111600,177820760,7830,7830,7830,7830,0
20240424,111500,177820760,7830,7830,7830,7830,0
20240424,111400,177820760,7830,7830,7830,7830,0
20240424,111300,177820760,7830,7830,7830,7830,3
20240424,111200,177797270,7840,7830,7840,7830,11
20240424,111100,177711130,7820,7820,7820,7820,0
20240424,111000,177711130,7820,7820,7820,7820,1
20240424,110900,177703310,7820,7820,7820,7820,0
20240424,110800,177703310,7820,7820,7820,7820,1
20240424,110700,177695490,7820,7820,7820,7820,300
20240424,110600,175349490,7830,7830,7830,7830,0
20240424,110500,175349490,7830,7830,7830,7830,0
20240424,110400,175349490,7830,7830,7830,7830,0
20240424,110300,175349490,7830,7820,7830,7790,321
20240424,110200,172838040,7820,7820,7820,7820,0
20240424,110100,172838040,7820,7820,7820,7820,52
20240424,110000,172431400,7820,7820,7820,7820,1
20240424,105900,172423580,7800,7800,7800,7800,0
20240424,105800,172423580,7800,7800,7800,7800,150
20240424,105700,171253580,7800,7800,7800,7800,154
20240424,105600,170052380,7810,7810,7810,7810,0
20240424,105500,170052380,7810,7810,7810,7810,282
20240424,105400,167849960,7810,7830,7830,7810,448
20240424,105300,164351060,7810,7820,7820,7810,432
20240424,105200,160976310,7820,7820,7820,7820,1
20240424,105100,160968490,7820,7820,7820,7820,0
20240424,105000,160968490,7820,7820,7820,7820,14
20240424,104900,160859010,7820,7820,7820,7820,0
20240424,104800,160859010,7820,7820,7820,7820,0
20240424,104700,160859010,7820,7820,7820,7820,88
20240424,104600,160170850,7810,7810,7810,7810,0
20240424,104500,160170850,7810,7810,7810,7810,0
20240424,104400,160170850,7810,7810,7810,7810,0
20240424,104300,160170850,7810,7810,7810,7810,8
20240424,104200,160108370,7810,7810,7810,7810,0
20240424,104100,160108370,7810,7810,7810,7810,203
20240424,104000,158522940,7820,7820,7820,7820,0
20240424,103900,158522940,7820,7820,7820,7820,192
20240424,103800,157021500,7810,7810,7810,7810,162
20240424,103700,155756280,7810,7810,7810,7810,35
20240424,103600,155482930,7800,7800,7800,7800,161
20240424,103500,154227130,7800,7800,7800,7800,35
20240424,103400,153954130,7800,7800,7800,7800,122
20240424,103300,153002530,7800,7800,7800,7800,0
20240424,103200,153002530,7800,7800,7800,7800,4
20240424,103100,152971330,7820,7820,7820,7820,2
20240424,103000,152955690,7820,7820,7820,7820,3
20240424,102900,152932230,7820,7800,7820,7800,35
20240424,102800,152659130,7830,7830,7830,7830,0
20240424,102700,152659130,7830,7830,7830,7830,0
20240424,102600,152659130,7830,7830,7830,7830,0
20240424,102500,152659130,7830,7830,7830,7830,1
20240424,102400,152651300,7800,7800,7800,7800,0
20240424,102300,152651300,7800,7800,7800,7800,10
20240424,102200,152573300,7830,7830,7830,7830,0
20240424,102100,152573300,7830,7830,7830,7830,0
20240424,102000,152573300,7830,7820,7830,7820,856
20240424,101900,145879320,7810,7810,7810,7810,0
20240424,101800,145879320,7810,7810,7810,7810,11
20240424,101700,145793410,7810,7810,7810,7810,0
20240424,101600,145793410,7810,7810,7810,7810,22
20240424,101500,145621590,7800,7770,7800,7770,625
20240424,101400,140752690,7770,7770,7770,7770,165
20240424,101300,139470640,7770,7810,7810,7770,3
20240424,101200,139447250,7810,7810,7810,7810,21
20240424,101100,139283240,7810,7810,7810,7810,89
20240424,101000,138588150,7810,7810,7810,7810,40
20240424,100900,138275750,7810,7810,7810,7810,0
20240424,100800,138275750,7810,7810,7810,7810,0
20240424,100700,138275750,7810,7810,7810,7810,0
20240424,100600,138275750,7810,7810,7810,7810,0
20240424,100500,138275750,7810,7770,7810,7770,2
20240424,100400,138260170,7810,7810,7810,7810,1
20240424,100300,138252360,7770,7770,7770,7770,0
20240424,100200,138252360,7770,7820,7820,7770,240
20240424,100100,136387060,7820,7820,7820,7820,0
20240424,100000,136387060,7820,7820,7820,7820,1
20240424,095900,136379240,7770,7810,7810,7770,1859
20240424,095800,121914540,7790,7780,7790,7770,207
20240424,095700,120303520,7770,7810,7810,7770,618
20240424,095600,115498370,7800,7810,7810,7800,1053
20240424,095500,107284940,7810,7810,7810,7810,1
20240424,095400,107277130,7810,7810,7810,7810,0
20240424,095300,107277130,7810,7800,7810,7800,2
20240424,095200,107261520,7810,7820,7820,7810,440
20240424,095100,103824510,7820,7820,7820,7820,0
20240424,095000,103824510,7820,7820,7820,7820,21
20240424,094900,103660290,7820,7820,7820,7820,50
20240424,094800,103269290,7820,7820,7820,7820,50
20240424,094700,102878290,7820,7820,7820,7820,160
20240424,094600,101627090,7820,7820,7820,7820,40
20240424,094500,101314290,7830,7830,7830,7830,0
20240424,094400,101314290,7830,7830,7830,7830,0
20240424,094300,101314290,7830,7830,7830,7830,0
20240424,094200,101314290,7830,7830,7830,7830,116
20240424,094100,100406010,7820,7810,7820,7810,130
20240424,094000,99390310,7820,7820,7820,7820,0
20240424,093900,99390310,7820,7820,7820,7820,59
20240424,093800,98928930,7820,7820,7820,7820,1
20240424,093700,98921110,7800,7800,7800,7800,12
20240424,093600,98827510,7820,7820,7820,7820,1
20240424,093500,98819690,7810,7820,7820,7810,213
20240424,093400,97156030,7820,7820,7820,7820,9
20240424,093300,97085650,7820,7820,7820,7820,30
20240424,093200,96851050,7820,7830,7830,7820,80
20240424,093100,96224660,7830,7830,7830,7830,64
20240424,093000,95723540,7830,7830,7830,7830,233
20240424,092900,93899150,7830,7840,7850,7830,533
20240424,092800,89720520,7840,7830,7840,7830,164
20240424,092700,88435900,7830,7830,7830,7830,0
20240424,092600,88435900,7830,7820,7830,7820,19
20240424,092500,88287140,7830,7830,7830,7830,75
20240424,092400,87699890,7840,7840,7840,7830,563
20240424,092300,83291390,7840,7840,7840,7840,625
20240424,092200,78391390,7830,7830,7830,7830,84
20240424,092100,77733670,7820,7800,7820,7800,3310
20240424,092000,51856830,7800,7800,7800,7800,102
20240424,091900,51061230,7800,7800,7800,7800,0
20240424,091800,51061230,7800,7800,7800,7800,0
20240424,091700,51061230,7800,7800,7800,7800,804
20240424,091600,44790030,7770,7770,7770,7770,0
20240424,091500,44790030,7770,7770,7770,7770,0
20240424,091400,44790030,7770,7770,7770,7770,0
20240424,091300,44790030,7770,7770,7770,7770,0
20240424,091200,44790030,7770,7780,7780,7770,2
20240424,091100,44774480,7780,7780,7780,7780,1492
20240424,091000,33166720,7780,7780,7780,7780,64
20240424,090900,32668800,7800,7800,7800,7800,932
20240424,090800,25399200,7810,7790,7810,7790,1096
20240424,090700,16856420,7770,7780,7780,7770,391
20240424,090600,13814700,7780,7780,7780,7780,46
20240424,090500,13456820,7770,7760,7770,7760,11
20240424,090400,13371360,7780,7780,7780,7780,139
20240424,090300,12289940,7750,7750,7750,7750,0
20240424,090200,12289940,7750,7770,7770,7750,631
20240424,090100,7394270,7740,7780,7780,7740,777
20240424,090000,1355460,7790,7790,7790,7790,174