KissMeData/045340/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191200,711098690,7900,7900,7900,7900,2703
20250424,191100,711098690,7900,7900,7900,7900,0
20250424,191000,711098690,7900,7900,7900,7900,0
20250424,190900,711098690,7900,7900,7900,7900,0
20250424,190800,711098690,7900,7900,7900,7900,0
20250424,190700,711098690,7900,7900,7900,7900,0
20250424,190600,711098690,7900,7900,7900,7900,0
20250424,190500,711098690,7900,7900,7900,7900,0
20250424,190400,711098690,7900,7900,7900,7900,0
20250424,190300,711098690,7900,7900,7900,7900,0
20250424,190200,711098690,7900,7900,7900,7900,0
20250424,190100,711098690,7900,7900,7900,7900,0
20250424,190000,711098690,7900,7900,7900,7900,0
20250424,185900,711098690,7900,7900,7900,7900,0
20250424,185800,711098690,7900,7900,7900,7900,0
20250424,185700,711098690,7900,7900,7900,7900,0
20250424,185600,711098690,7900,7900,7900,7900,0
20250424,185500,711098690,7900,7900,7900,7900,0
20250424,185400,711098690,7900,7900,7900,7900,0
20250424,185300,711098690,7900,7900,7900,7900,0
20250424,185200,711098690,7900,7900,7900,7900,0
20250424,185100,711098690,7900,7900,7900,7900,0
20250424,185000,711098690,7900,7900,7900,7900,0
20250424,184900,711098690,7900,7900,7900,7900,0
20250424,184800,711098690,7900,7900,7900,7900,0
20250424,184700,711098690,7900,7900,7900,7900,0
20250424,184600,711098690,7900,7900,7900,7900,0
20250424,184500,711098690,7900,7900,7900,7900,0
20250424,184400,711098690,7900,7900,7900,7900,0
20250424,184300,711098690,7900,7900,7900,7900,0
20250424,184200,711098690,7900,7900,7900,7900,2703
20250424,184100,711098690,7900,7900,7900,7900,0
20250424,184000,711098690,7900,7900,7900,7900,0
20250424,183900,711098690,7900,7900,7900,7900,0
20250424,183800,711098690,7900,7900,7900,7900,0
20250424,183700,711098690,7900,7900,7900,7900,0
20250424,183600,711098690,7900,7900,7900,7900,0
20250424,183500,711098690,7900,7900,7900,7900,0
20250424,183400,711098690,7900,7900,7900,7900,0
20250424,183300,711098690,7900,7900,7900,7900,0
20250424,183200,711098690,7900,7900,7900,7900,0
20250424,183100,711098690,7900,7900,7900,7900,0
20250424,183000,711098690,7900,7900,7900,7900,0
20250424,182900,711098690,7900,7900,7900,7900,0
20250424,182800,711098690,7900,7900,7900,7900,0
20250424,182700,711098690,7900,7900,7900,7900,0
20250424,182600,711098690,7900,7900,7900,7900,0
20250424,182500,711098690,7900,7900,7900,7900,0
20250424,182400,711098690,7900,7900,7900,7900,0
20250424,182300,711098690,7900,7900,7900,7900,0
20250424,182200,711098690,7900,7900,7900,7900,0
20250424,182100,711098690,7900,7900,7900,7900,0
20250424,182000,711098690,7900,7900,7900,7900,0
20250424,181900,711098690,7900,7900,7900,7900,0
20250424,181800,711098690,7900,7900,7900,7900,0
20250424,181700,711098690,7900,7900,7900,7900,0
20250424,181600,711098690,7900,7900,7900,7900,0
20250424,181500,711098690,7900,7900,7900,7900,0
20250424,181400,711098690,7900,7900,7900,7900,0
20250424,181300,711098690,7900,7900,7900,7900,0
20250424,181200,711098690,7900,7900,7900,7900,2703
20250424,181100,711098690,7900,7900,7900,7900,0
20250424,181000,711098690,7900,7900,7900,7900,0
20250424,180900,711098690,7900,7900,7900,7900,0
20250424,180800,711098690,7900,7900,7900,7900,0
20250424,180700,711098690,7900,7900,7900,7900,0
20250424,180600,711098690,7900,7900,7900,7900,0
20250424,180500,711098690,7900,7900,7900,7900,0
20250424,180400,711098690,7900,7900,7900,7900,0
20250424,180300,711098690,7900,7900,7900,7900,0
20250424,180200,711098690,7900,7900,7900,7900,0
20250424,180100,711098690,7900,7900,7900,7900,0
20250424,180000,711098690,7900,7900,7900,7900,0
20250424,175900,711098690,7900,7900,7900,7900,0
20250424,175800,711098690,7900,7900,7900,7900,0
20250424,175700,711098690,7900,7900,7900,7900,0
20250424,175600,711098690,7900,7900,7900,7900,0
20250424,175500,711098690,7900,7900,7900,7900,0
20250424,175400,711098690,7900,7900,7900,7900,0
20250424,175300,711098690,7900,7900,7900,7900,0
20250424,175200,711098690,7900,7900,7900,7900,0
20250424,175100,711098690,7900,7900,7900,7900,0
20250424,175000,711098690,7900,7900,7900,7900,0
20250424,174900,711098690,7900,7900,7900,7900,0
20250424,174800,711098690,7900,7900,7900,7900,0
20250424,174700,711098690,7900,7900,7900,7900,0
20250424,174600,711098690,7900,7900,7900,7900,0
20250424,174500,711098690,7900,7900,7900,7900,0
20250424,174400,711098690,7900,7900,7900,7900,0
20250424,174300,711098690,7900,7900,7900,7900,0
20250424,174200,711098690,7900,7900,7900,7900,2703
20250424,174100,711098690,7900,7900,7900,7900,0
20250424,174000,711098690,7900,7900,7900,7900,0
20250424,173900,711098690,7900,7900,7900,7900,0
20250424,173800,711098690,7900,7900,7900,7900,0
20250424,173700,711098690,7900,7900,7900,7900,0
20250424,173600,711098690,7900,7900,7900,7900,0
20250424,173500,711098690,7900,7900,7900,7900,0
20250424,173400,711098690,7900,7900,7900,7900,0
20250424,173300,711098690,7900,7900,7900,7900,0
20250424,173200,711098690,7900,7900,7900,7900,0
20250424,173100,711098690,7900,7900,7900,7900,0
20250424,173000,711098690,7900,7900,7900,7900,0
20250424,172900,711098690,7900,7900,7900,7900,0
20250424,172800,711098690,7900,7900,7900,7900,0
20250424,172700,711098690,7900,7900,7900,7900,0
20250424,172600,711098690,7900,7900,7900,7900,0
20250424,172500,711098690,7900,7900,7900,7900,0
20250424,172400,711098690,7900,7900,7900,7900,0
20250424,172300,711098690,7900,7900,7900,7900,0
20250424,172200,711098690,7900,7900,7900,7900,0
20250424,172100,711098690,7900,7900,7900,7900,0
20250424,172000,711098690,7900,7900,7900,7900,0
20250424,171900,711098690,7900,7900,7900,7900,0
20250424,171800,711098690,7900,7900,7900,7900,0
20250424,171700,711098690,7900,7900,7900,7900,0
20250424,171600,711098690,7900,7900,7900,7900,0
20250424,171500,711098690,7900,7900,7900,7900,0
20250424,171400,711098690,7900,7900,7900,7900,0
20250424,171300,711098690,7900,7900,7900,7900,0
20250424,171200,711098690,7900,7900,7900,7900,2703
20250424,171100,711098690,7900,7900,7900,7900,0
20250424,171000,711098690,7900,7900,7900,7900,0
20250424,170900,711098690,7900,7900,7900,7900,0
20250424,170800,711098690,7900,7900,7900,7900,0
20250424,170700,711098690,7900,7900,7900,7900,0
20250424,170600,711098690,7900,7900,7900,7900,0
20250424,170500,711098690,7900,7900,7900,7900,0
20250424,170400,711098690,7900,7900,7900,7900,0
20250424,170300,711098690,7900,7900,7900,7900,0
20250424,170200,711098690,7900,7900,7900,7900,0
20250424,170100,711098690,7900,7900,7900,7900,0
20250424,170000,711098690,7900,7900,7900,7900,0
20250424,165900,711098690,7900,7900,7900,7900,0
20250424,165800,711098690,7900,7900,7900,7900,0
20250424,165700,711098690,7900,7900,7900,7900,0
20250424,165600,711098690,7900,7900,7900,7900,0
20250424,165500,711098690,7900,7900,7900,7900,0
20250424,165400,711098690,7900,7900,7900,7900,0
20250424,165300,711098690,7900,7900,7900,7900,0
20250424,165200,711098690,7900,7900,7900,7900,0
20250424,165100,711098690,7900,7900,7900,7900,0
20250424,165000,711098690,7900,7900,7900,7900,0
20250424,164900,711098690,7900,7900,7900,7900,0
20250424,164800,711098690,7900,7900,7900,7900,0
20250424,164700,711098690,7900,7900,7900,7900,0
20250424,164600,711098690,7900,7900,7900,7900,0
20250424,164500,711098690,7900,7900,7900,7900,0
20250424,164400,711098690,7900,7900,7900,7900,0
20250424,164300,711098690,7900,7900,7900,7900,0
20250424,164200,711098690,7900,7900,7900,7900,2703
20250424,164100,711098690,7900,7900,7900,7900,0
20250424,164000,711098690,7900,7900,7900,7900,0
20250424,163900,711098690,7900,7900,7900,7900,0
20250424,163800,711098690,7900,7900,7900,7900,0
20250424,163700,711098690,7900,7900,7900,7900,0
20250424,163600,711098690,7900,7900,7900,7900,0
20250424,163500,711098690,7900,7900,7900,7900,0
20250424,163400,711098690,7900,7900,7900,7900,0
20250424,163300,711098690,7900,7900,7900,7900,0
20250424,163200,711098690,7900,7900,7900,7900,0
20250424,163100,711098690,7900,7900,7900,7900,0
20250424,163000,711098690,7900,7900,7900,7900,0
20250424,162900,711098690,7900,7900,7900,7900,0
20250424,162800,711098690,7900,7900,7900,7900,0
20250424,162700,711098690,7900,7900,7900,7900,0
20250424,162600,711098690,7900,7900,7900,7900,0
20250424,162500,711098690,7900,7900,7900,7900,0
20250424,162400,711098690,7900,7900,7900,7900,0
20250424,162300,711098690,7900,7900,7900,7900,0
20250424,162200,711098690,7900,7900,7900,7900,0
20250424,162100,711098690,7900,7900,7900,7900,0
20250424,162000,711098690,7900,7900,7900,7900,0
20250424,161900,711098690,7900,7900,7900,7900,0
20250424,161800,711098690,7900,7900,7900,7900,0
20250424,161700,711098690,7900,7900,7900,7900,0
20250424,161600,711098690,7900,7900,7900,7900,0
20250424,161500,711098690,7900,7900,7900,7900,0
20250424,161400,711098690,7900,7900,7900,7900,0
20250424,161300,711098690,7900,7900,7900,7900,0
20250424,161200,711098690,7900,7900,7900,7900,2703
20250424,161100,711098690,7900,7900,7900,7900,0
20250424,161000,711098690,7900,7900,7900,7900,0
20250424,160900,711098690,7900,7900,7900,7900,0
20250424,160800,711098690,7900,7900,7900,7900,0
20250424,160700,711098690,7900,7900,7900,7900,0
20250424,160600,711098690,7900,7900,7900,7900,0
20250424,160500,711098690,7900,7900,7900,7900,0
20250424,160400,711098690,7900,7900,7900,7900,0
20250424,160300,711098690,7900,7900,7900,7900,0
20250424,160200,711098690,7900,7900,7900,7900,0
20250424,160100,711098690,7900,7900,7900,7900,0
20250424,160000,711098690,7900,7900,7900,7900,0
20250424,155900,711098690,7900,7900,7900,7900,0
20250424,155800,711098690,7900,7900,7900,7900,0
20250424,155700,711098690,7900,7900,7900,7900,0
20250424,155600,711098690,7900,7900,7900,7900,0
20250424,155500,711098690,7900,7900,7900,7900,0
20250424,155400,711098690,7900,7900,7900,7900,0
20250424,155300,711098690,7900,7900,7900,7900,0
20250424,155200,711098690,7900,7900,7900,7900,0
20250424,155100,711098690,7900,7900,7900,7900,0
20250424,155000,711098690,7900,7900,7900,7900,0
20250424,154900,711098690,7900,7900,7900,7900,0
20250424,154800,711098690,7900,7900,7900,7900,0
20250424,154700,711098690,7900,7900,7900,7900,0
20250424,154600,711098690,7900,7900,7900,7900,0
20250424,154500,711098690,7900,7900,7900,7900,0
20250424,154400,711098690,7900,7900,7900,7900,0
20250424,154300,711098690,7900,7900,7900,7900,0
20250424,154200,711098690,7900,7900,7900,7900,2703
20250424,154100,711098690,7900,7900,7900,7900,0
20250424,154000,711098690,7900,7900,7900,7900,0
20250424,153900,711098690,7900,7900,7900,7900,0
20250424,153800,711098690,7900,7900,7900,7900,0
20250424,153700,711098690,7900,7900,7900,7900,0
20250424,153600,711098690,7900,7900,7900,7900,0
20250424,153500,711098690,7900,7900,7900,7900,0
20250424,153400,711098690,7900,7900,7900,7900,0
20250424,153300,711098690,7900,7900,7900,7900,0
20250424,153200,711098690,7900,7900,7900,7900,0
20250424,153100,711098690,7900,7900,7900,7900,0
20250424,153000,711098690,7900,7900,7900,7900,2703
20250424,152900,689744990,7880,7880,7880,7880,0
20250424,152800,689744990,7880,7880,7880,7880,0
20250424,152700,689744990,7880,7880,7880,7880,0
20250424,152600,689744990,7880,7880,7880,7880,0
20250424,152500,689744990,7880,7880,7880,7880,0
20250424,152400,689744990,7880,7880,7880,7880,0
20250424,152300,689744990,7880,7880,7880,7880,0
20250424,152200,689744990,7880,7880,7880,7880,0
20250424,152100,689744990,7880,7880,7880,7880,0
20250424,152000,689744990,7880,7880,7880,7880,0
20250424,151900,689744990,7880,7830,7880,7830,396
20250424,151800,686633710,7860,7880,7880,7860,65
20250424,151700,686122160,7870,7880,7880,7860,652
20250424,151600,680990890,7880,7830,7880,7810,792
20250424,151500,674795070,7810,7850,7850,7810,123
20250424,151400,673833730,7860,7840,7860,7810,106
20250424,151300,673003480,7870,7870,7870,7870,378
20250424,151200,670028620,7870,7870,7870,7870,7
20250424,151100,669973530,7870,7870,7870,7840,914
20250424,151000,662804510,7870,7850,7870,7850,1282
20250424,150900,652739350,7880,7880,7880,7880,0
20250424,150800,652739350,7880,7880,7880,7880,9
20250424,150700,652668430,7880,7860,7880,7860,504
20250424,150600,648706910,7880,7890,7890,7870,374
20250424,150500,645762620,7890,7890,7890,7880,60
20250424,150400,645289730,7890,7890,7890,7890,7
20250424,150300,645234500,7890,7900,7900,7880,109
20250424,150200,644375420,7900,7900,7900,7900,12
20250424,150100,644280620,7900,7900,7900,7900,8
20250424,150000,644217420,7890,7890,7890,7890,30
20250424,145900,643980720,7900,7900,7900,7900,96
20250424,145800,643222320,7900,7900,7900,7900,8
20250424,145700,643159120,7910,7910,7910,7910,0
20250424,145600,643159120,7910,7910,7910,7910,0
20250424,145500,643159120,7910,7900,7910,7900,4
20250424,145400,643127490,7910,7900,7910,7890,148
20250424,145300,641958390,7900,7900,7900,7900,2
20250424,145200,641942590,7900,7910,7910,7900,459
20250424,145100,638316090,7900,7900,7900,7900,262
20250424,145000,636246290,7900,7900,7900,7900,27
20250424,144900,636032990,7900,7900,7900,7890,215
20250424,144800,634336490,7900,7900,7900,7900,148
20250424,144700,633167290,7890,7910,7910,7890,5
20250424,144600,633127800,7910,7910,7910,7910,0
20250424,144500,633127800,7910,7910,7910,7910,0
20250424,144400,633127800,7910,7910,7910,7910,0
20250424,144300,633127800,7910,7910,7910,7910,8
20250424,144200,633064520,7910,7910,7910,7900,226
20250424,144100,631278950,7920,7920,7920,7920,7
20250424,144000,631223510,7920,7920,7920,7920,20
20250424,143900,631065110,7920,7920,7920,7920,4
20250424,143800,631033430,7920,7920,7920,7920,0
20250424,143700,631033430,7920,7920,7920,7920,3
20250424,143600,631009670,7920,7920,7920,7910,31
20250424,143500,630764370,7930,7930,7930,7930,0
20250424,143400,630764370,7930,7900,7930,7900,136
20250424,143300,629689900,7930,7900,7940,7900,99
20250424,143200,628907370,7900,7900,7900,7900,0
20250424,143100,628907370,7900,7890,7900,7890,69
20250424,143000,628362950,7910,7900,7910,7890,108
20250424,142900,627509790,7940,7940,7940,7940,0
20250424,142800,627509790,7940,7940,7940,7940,1
20250424,142700,627501850,7940,7920,7940,7920,3
20250424,142600,627478070,7940,7910,7940,7910,12
20250424,142500,627382930,7940,7910,7940,7910,56
20250424,142400,626939390,7920,7910,7920,7890,11
20250424,142300,626852460,7920,7920,7950,7920,106
20250424,142200,626010260,7930,7930,7930,7930,0
20250424,142100,626010260,7930,7910,7930,7890,114
20250424,142000,625109230,7910,7910,7910,7910,2
20250424,141900,625093410,7910,7920,7940,7910,32
20250424,141800,624839880,7930,7920,7930,7920,143
20250424,141700,623706040,7900,7920,7920,7900,726
20250424,141600,617959210,7940,7940,7940,7940,9
20250424,141500,617887750,7950,7950,7950,7940,12
20250424,141400,617792450,7940,7920,7940,7920,231
20250424,141300,615962590,7940,7940,7940,7930,1061
20250424,141200,607538260,7980,7980,7980,7980,0
20250424,141100,607538260,7980,7920,7980,7920,1242
20250424,141000,597674030,7940,7940,7940,7940,35
20250424,140900,597396130,7940,7940,7940,7940,15
20250424,140800,597277030,7930,7940,7940,7930,215
20250424,140700,595570080,7940,7930,7940,7930,92
20250424,140600,594840500,7940,7940,7940,7940,0
20250424,140500,594840500,7940,7940,7940,7940,5
20250424,140400,594800800,7930,7920,7930,7920,103
20250424,140300,593984920,7930,7930,7930,7930,0
20250424,140200,593984920,7930,7930,7930,7920,380
20250424,140100,590974140,7950,7950,7950,7950,0
20250424,140000,590974140,7950,7950,7950,7920,11
20250424,135900,590886870,7950,7920,7950,7920,53
20250424,135800,590467020,7950,7950,7950,7950,0
20250424,135700,590467020,7950,7940,7950,7940,7
20250424,135600,590411420,7950,8000,8000,7950,65
20250424,135500,589893670,8000,7930,8000,7930,1970
20250424,135400,574144460,7970,7910,7970,7910,6
20250424,135300,574096780,7960,7920,7960,7920,1000
20250424,135200,566139380,7930,7910,7930,7910,290
20250424,135100,563842350,7910,7910,7910,7910,0
20250424,135000,563842350,7910,7910,7910,7910,0
20250424,134900,563842350,7910,7910,7910,7910,538
20250424,134800,559586770,7910,7900,7910,7900,297
20250424,134700,557238460,7880,7880,7880,7880,140
20250424,134600,556135260,7890,7890,7890,7890,29
20250424,134500,555906450,7900,7900,7900,7900,0
20250424,134400,555906450,7900,7900,7900,7900,0
20250424,134300,555906450,7900,7900,7900,7900,0
20250424,134200,555906450,7900,7900,7900,7900,701
20250424,134100,550368550,7870,7870,7870,7870,44
20250424,134000,550022270,7870,7870,7870,7870,0
20250424,133900,550022270,7870,7870,7870,7870,0
20250424,133800,550022270,7870,7900,7900,7870,14
20250424,133700,549911790,7870,7870,7870,7870,10
20250424,133600,549833090,7890,7890,7890,7890,5
20250424,133500,549793640,7900,7880,7900,7880,52
20250424,133400,549383260,7880,7880,7880,7880,190
20250424,133300,547886060,7880,7880,7880,7880,30
20250424,133200,547649660,7880,7880,7880,7880,29
20250424,133100,547421140,7880,7880,7880,7880,0
20250424,133000,547421140,7880,7850,7880,7850,63
20250424,132900,546924960,7880,7880,7880,7880,0
20250424,132800,546924960,7880,7850,7880,7850,42
20250424,132700,546595190,7850,7850,7850,7840,371
20250424,132600,543686390,7850,7850,7850,7850,0
20250424,132500,543686390,7850,7850,7850,7850,22
20250424,132400,543513690,7850,7850,7850,7850,42
20250424,132300,543183990,7850,7840,7850,7840,76
20250424,132200,542588120,7820,7830,7830,7820,85
20250424,132100,541923400,7860,7840,7870,7840,13
20250424,132000,541821140,7870,7840,7880,7840,14
20250424,131900,541710950,7870,7840,7880,7840,15
20250424,131800,541592860,7870,7840,7880,7840,26
20250424,131700,541388290,7870,7830,7870,7830,34
20250424,131600,541121950,7830,7840,7840,7830,7
20250424,131500,541067130,7840,7840,7840,7830,50
20250424,131400,540675570,7850,7850,7850,7840,35
20250424,131300,540400840,7850,7840,7880,7840,17
20250424,131200,540267340,7840,7850,7880,7840,50
20250424,131100,539874790,7840,7840,7840,7840,0
20250424,131000,539874790,7840,7840,7840,7840,93
20250424,130900,539145670,7840,7840,7840,7840,0
20250424,130800,539145670,7840,7840,7840,7840,0
20250424,130700,539145670,7840,7840,7840,7840,0
20250424,130600,539145670,7840,7840,7840,7840,0
20250424,130500,539145670,7840,7840,7840,7840,4
20250424,130400,539114310,7840,7840,7840,7840,0
20250424,130300,539114310,7840,7850,7850,7840,22
20250424,130200,538941800,7850,7850,7850,7850,0
20250424,130100,538941800,7850,7850,7850,7850,1
20250424,130000,538933950,7870,7850,7870,7850,22
20250424,125900,538761050,7880,7880,7880,7880,0
20250424,125800,538761050,7880,7880,7880,7880,0
20250424,125700,538761050,7880,7880,7880,7880,0
20250424,125600,538761050,7880,7880,7880,7880,0
20250424,125500,538761050,7880,7880,7880,7880,0
20250424,125400,538761050,7880,7880,7880,7880,15
20250424,125300,538642850,7850,7850,7850,7850,0
20250424,125200,538642850,7850,7830,7870,7830,679
20250424,125100,533312740,7840,7830,7840,7830,520
20250424,125000,529235950,7820,7820,7820,7820,19
20250424,124900,529087370,7820,7820,7820,7820,111
20250424,124800,528219350,7820,7820,7820,7820,10
20250424,124700,528141150,7820,7810,7820,7810,12
20250424,124600,528047370,7810,7810,7810,7810,0
20250424,124500,528047370,7810,7810,7810,7810,81
20250424,124400,527414760,7810,7810,7810,7810,48
20250424,124300,527039880,7820,7810,7820,7810,3
20250424,124200,527016430,7840,7810,7840,7780,350
20250424,124100,524283560,7820,7810,7820,7810,5
20250424,124000,524244470,7830,7810,7830,7810,153
20250424,123900,523046500,7820,7810,7820,7810,183
20250424,123800,521615450,7820,7800,7820,7800,19
20250424,123700,521467190,7790,7790,7790,7790,114
20250424,123600,520579130,7780,7780,7780,7780,0
20250424,123500,520579130,7780,7790,7790,7780,8
20250424,123400,520516870,7790,7790,7790,7790,0
20250424,123300,520516870,7790,7790,7790,7790,22
20250424,123200,520345490,7780,7780,7780,7780,30
20250424,123100,520112090,7780,7780,7780,7780,10
20250424,123000,520034290,7780,7780,7780,7780,15
20250424,122900,519917590,7780,7780,7780,7780,40
20250424,122800,519606390,7780,7780,7780,7780,0
20250424,122700,519606390,7780,7780,7780,7780,0
20250424,122600,519606390,7780,7790,7790,7780,110
20250424,122500,518749750,7800,7800,7800,7800,0
20250424,122400,518749750,7800,7800,7800,7800,10
20250424,122300,518671750,7800,7800,7800,7800,0
20250424,122200,518671750,7800,7800,7800,7800,0
20250424,122100,518671750,7800,7800,7800,7800,0
20250424,122000,518671750,7800,7800,7800,7800,7
20250424,121900,518617150,7790,7790,7790,7790,0
20250424,121800,518617150,7790,7790,7790,7790,6
20250424,121700,518570410,7800,7800,7800,7800,0
20250424,121600,518570410,7800,7790,7800,7790,26
20250424,121500,518367630,7800,7800,7800,7800,0
20250424,121400,518367630,7800,7800,7800,7800,0
20250424,121300,518367630,7800,7790,7800,7790,2
20250424,121200,518352040,7790,7790,7790,7790,0
20250424,121100,518352040,7790,7790,7790,7790,0
20250424,121000,518352040,7790,7790,7790,7790,0
20250424,120900,518352040,7790,7790,7790,7790,40
20250424,120800,518040440,7800,7800,7800,7800,2
20250424,120700,518024840,7800,7800,7800,7800,0
20250424,120600,518024840,7800,7830,7830,7800,2
20250424,120500,518009210,7810,7790,7830,7790,2186
20250424,120400,500959110,7770,7790,7795,7770,675
20250424,120300,495699110,7790,7780,7790,7780,65
20250424,120200,495193160,7780,7780,7780,7780,100
20250424,120100,494415160,7780,7780,7780,7780,11
20250424,120000,494329580,7780,7780,7780,7780,0
20250424,115900,494329580,7780,7780,7780,7780,435
20250424,115800,490945280,7780,7780,7780,7780,180
20250424,115700,489544880,7780,7800,7800,7780,84
20250424,115600,488891280,7790,7790,7790,7790,1
20250424,115500,488883490,7800,7800,7800,7800,40
20250424,115400,488571490,7780,7780,7780,7780,0
20250424,115300,488571490,7780,7780,7780,7780,90
20250424,115200,487871290,7780,7780,7780,7780,1
20250424,115100,487863510,7800,7800,7800,7800,8
20250424,115000,487801110,7780,7790,7790,7780,21
20250424,114900,487637720,7780,7780,7780,7780,0
20250424,114800,487637720,7780,7790,7790,7780,88
20250424,114700,486953020,7780,7780,7780,7780,23
20250424,114600,486774080,7800,7800,7800,7800,29
20250424,114500,486547880,7800,7800,7800,7800,94
20250424,114400,485814680,7790,7790,7790,7790,0
20250424,114300,485814680,7790,7800,7800,7790,314
20250424,114200,483368590,7800,7800,7800,7800,8
20250424,114100,483306190,7790,7790,7790,7790,0
20250424,114000,483306190,7790,7790,7790,7790,92
20250424,113900,482589510,7790,7800,7800,7790,311
20250424,113800,480166790,7790,7790,7790,7790,0
20250424,113700,480166790,7790,7790,7790,7790,0
20250424,113600,480166790,7790,7790,7790,7790,0
20250424,113500,480166790,7790,7790,7790,7790,0
20250424,113400,480166790,7790,7790,7790,7790,0
20250424,113300,480166790,7790,7790,7790,7790,4
20250424,113200,480135630,7790,7810,7810,7790,9
20250424,113100,480065360,7810,7810,7810,7810,0
20250424,113000,480065360,7810,7810,7810,7810,0
20250424,112900,480065360,7810,7810,7810,7810,0
20250424,112800,480065360,7810,7810,7810,7810,0
20250424,112700,480065360,7810,7810,7810,7810,10
20250424,112600,479987260,7820,7820,7820,7820,0
20250424,112500,479987260,7820,7820,7820,7820,1
20250424,112400,479979440,7820,7800,7820,7800,74
20250424,112300,479402220,7790,7800,7800,7790,567
20250424,112200,474979630,7800,7800,7800,7800,18
20250424,112100,474839230,7800,7800,7800,7800,0
20250424,112000,474839230,7800,7800,7800,7800,0
20250424,111900,474839230,7800,7790,7800,7790,28
20250424,111800,474620930,7800,7800,7800,7800,218
20250424,111700,472920530,7800,7800,7800,7800,0
20250424,111600,472920530,7800,7800,7800,7800,0
20250424,111500,472920530,7800,7800,7800,7800,6
20250424,111400,472873730,7820,7820,7820,7820,0
20250424,111300,472873730,7820,7820,7820,7820,5
20250424,111200,472834630,7820,7820,7820,7820,10
20250424,111100,472756430,7800,7800,7800,7800,0
20250424,111000,472756430,7800,7800,7800,7800,5
20250424,110900,472717430,7800,7800,7800,7800,0
20250424,110800,472717430,7800,7800,7800,7800,127
20250424,110700,471726830,7800,7800,7800,7800,219
20250424,110600,470018630,7820,7820,7820,7820,0
20250424,110500,470018630,7820,7820,7820,7820,25
20250424,110400,469823130,7820,7820,7820,7820,0
20250424,110300,469823130,7820,7820,7820,7820,150
20250424,110200,468650130,7820,7820,7820,7820,110
20250424,110100,467789930,7800,7800,7800,7800,0
20250424,110000,467789930,7800,7810,7820,7800,63
20250424,105900,467297600,7800,7800,7800,7800,0
20250424,105800,467297600,7800,7810,7810,7800,130
20250424,105700,466283480,7840,7830,7840,7830,145
20250424,105600,465147760,7800,7820,7830,7800,1039
20250424,105500,457031860,7830,7840,7840,7830,328
20250424,105400,454463450,7840,7845,7850,7840,704
20250424,105300,448942070,7850,7850,7850,7850,64
20250424,105200,448439670,7870,7870,7870,7870,1
20250424,105100,448431800,7860,7890,7890,7860,853
20250424,105000,441717570,7900,7900,7900,7900,0
20250424,104900,441717570,7900,7900,7900,7900,0
20250424,104800,441717570,7900,7900,7900,7900,0
20250424,104700,441717570,7900,7900,7900,7900,0
20250424,104600,441717570,7900,7900,7900,7900,0
20250424,104500,441717570,7900,7900,7900,7900,130
20250424,104400,440690570,7900,7900,7900,7900,12
20250424,104300,440595770,7890,7890,7890,7890,34
20250424,104200,440327510,7890,7900,7900,7890,333
20250424,104100,437699640,7900,7890,7910,7890,180
20250424,104000,436279030,7890,7890,7890,7890,100
20250424,103900,435490030,7890,7880,7890,7870,505
20250424,103800,431514670,7880,7870,7880,7870,47
20250424,103700,431144330,7870,7860,7870,7860,418
20250424,103600,427854680,7860,7840,7860,7840,54
20250424,103500,427431040,7860,7860,7860,7850,521
20250424,103400,423339030,7840,7840,7840,7840,1
20250424,103300,423331190,7840,7840,7860,7840,4
20250424,103200,423299790,7840,7860,7860,7830,54
20250424,103100,422876240,7860,7830,7860,7830,493
20250424,103000,419015720,7840,7850,7860,7840,1064
20250424,102900,410662440,7850,7820,7850,7820,499
20250424,102800,406759120,7850,7830,7850,7830,1293
20250424,102700,396631410,7820,7810,7820,7810,262
20250424,102600,394582580,7810,7810,7820,7810,217
20250424,102500,392885810,7810,7810,7810,7810,25
20250424,102400,392690560,7800,7790,7800,7790,588
20250424,102300,388104920,7790,7790,7790,7790,1
20250424,102200,388097130,7780,7780,7780,7780,57
20250424,102100,387653670,7770,7770,7770,7770,0
20250424,102000,387653670,7770,7760,7770,7760,288
20250424,101900,385416790,7760,7750,7760,7750,645
20250424,101800,380418020,7760,7760,7760,7760,15
20250424,101700,380301620,7760,7750,7760,7750,1051
20250424,101600,372153660,7760,7760,7760,7760,0
20250424,101500,372153660,7760,7760,7760,7760,596
20250424,101400,367528700,7760,7770,7770,7760,485
20250424,101300,363764250,7760,7770,7770,7760,43
20250424,101200,363430530,7770,7770,7770,7760,132
20250424,101100,362406160,7770,7780,7780,7770,212
20250424,101000,360758830,7790,7790,7790,7790,51
20250424,100900,360361540,7790,7770,7790,7770,10
20250424,100800,360283740,7770,7790,7790,7770,11
20250424,100700,360198230,7770,7770,7790,7770,206
20250424,100600,358597570,7790,7790,7790,7790,4
20250424,100500,358566410,7760,7760,7760,7760,248
20250424,100400,356641930,7770,7770,7770,7770,129
20250424,100300,355639600,7770,7770,7770,7770,167
20250424,100200,354342010,7770,7770,7790,7760,150
20250424,100100,353177290,7760,7770,7790,7760,92
20250424,100000,352462910,7770,7780,7790,7770,791
20250424,095900,346316220,7800,7800,7800,7800,3
20250424,095800,346292820,7800,7780,7800,7780,9
20250424,095700,346222720,7780,7790,7790,7780,97
20250424,095600,345467330,7790,7790,7790,7790,20
20250424,095500,345311530,7790,7800,7800,7790,27
20250424,095400,345101170,7790,7780,7790,7770,91
20250424,095300,344393490,7780,7790,7790,7780,792
20250424,095200,338227720,7810,7810,7810,7800,139
20250424,095100,337143000,7810,7840,7840,7800,417
20250424,095000,333886010,7840,7840,7840,7840,11
20250424,094900,333799770,7840,7840,7840,7840,5
20250424,094800,333760570,7840,7840,7840,7840,2
20250424,094700,333744890,7830,7820,7830,7810,868
20250424,094600,326963920,7820,7820,7820,7820,70
20250424,094500,326416520,7820,7820,7820,7820,108
20250424,094400,325571960,7820,7830,7830,7790,121
20250424,094300,324626770,7830,7800,7830,7800,367
20250424,094200,321761310,7800,7830,7830,7800,746
20250424,094100,315935140,7830,7820,7840,7820,266
20250424,094000,313850520,7820,7820,7830,7820,52
20250424,093900,313443860,7820,7840,7840,7820,50
20250424,093800,313052490,7860,7840,7860,7840,10
20250424,093700,312973910,7840,7820,7850,7820,541
20250424,093600,308741890,7820,7820,7820,7820,13
20250424,093500,308640230,7810,7810,7810,7810,0
20250424,093400,308640230,7810,7780,7810,7780,398
20250424,093300,305539850,7780,7780,7780,7780,225
20250424,093200,303789350,7780,7780,7780,7780,0
20250424,093100,303789350,7780,7780,7810,7770,347
20250424,093000,301089670,7810,7750,7820,7740,882
20250424,092900,294243250,7740,7760,7770,7740,1202
20250424,092800,284908000,7770,7770,7770,7760,13
20250424,092700,284807100,7770,7770,7770,7770,205
20250424,092600,283214250,7770,7780,7780,7750,439
20250424,092500,279807090,7800,7800,7800,7760,913
20250424,092400,272711070,7790,7790,7900,7750,1301
20250424,092300,262551730,7800,7800,7810,7780,209
20250424,092200,260923290,7800,7780,7800,7770,86
20250424,092100,260253150,7780,7840,7840,7780,3895
20250424,092000,229790520,7860,7850,7870,7850,463
20250424,091900,226155890,7850,7850,7850,7850,339
20250424,091800,223494740,7840,7840,7840,7840,30
20250424,091700,223259540,7870,7870,7870,7870,12
20250424,091600,223165100,7870,7840,7890,7830,1677
20250424,091500,210017060,7840,7880,7880,7820,2649
20250424,091400,189194230,7900,7930,7930,7880,6853
20250424,091300,135000610,7920,7950,7960,7920,648
20250424,091200,129858810,7950,7970,8000,7950,976
20250424,091100,122056810,7970,7960,7990,7940,1176
20250424,091000,112698090,7960,7960,8000,7950,421
20250424,090900,109338370,7960,7950,7980,7940,461
20250424,090800,105673120,7940,7950,7950,7910,2112
20250424,090700,88936730,7930,7900,7970,7900,2675
20250424,090600,67767660,7910,7920,7920,7910,128
20250424,090500,66754330,7910,7860,7910,7860,3079
20250424,090400,42469990,7840,7810,7880,7810,573
20250424,090300,37972630,7830,7830,7840,7800,1613
20250424,090200,25372850,7840,7840,7850,7840,1432
20250424,090100,14144320,7830,7820,7850,7810,256
20250424,090000,12144160,7810,7750,7820,7750,1532