KissMeData/155650/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,202700,520477300,4915,4915,4915,4915,2438
20240424,202600,520477300,4915,4915,4915,4915,0
20240424,202500,520477300,4915,4915,4915,4915,0
20240424,202400,520477300,4915,4915,4915,4915,0
20240424,202300,520477300,4915,4915,4915,4915,0
20240424,202200,520477300,4915,4915,4915,4915,0
20240424,202100,520477300,4915,4915,4915,4915,0
20240424,202000,520477300,4915,4915,4915,4915,0
20240424,201900,520477300,4915,4915,4915,4915,0
20240424,201800,520477300,4915,4915,4915,4915,0
20240424,201700,520477300,4915,4915,4915,4915,0
20240424,201600,520477300,4915,4915,4915,4915,0
20240424,201500,520477300,4915,4915,4915,4915,0
20240424,201400,520477300,4915,4915,4915,4915,0
20240424,201300,520477300,4915,4915,4915,4915,0
20240424,201200,520477300,4915,4915,4915,4915,0
20240424,201100,520477300,4915,4915,4915,4915,0
20240424,201000,520477300,4915,4915,4915,4915,0
20240424,200900,520477300,4915,4915,4915,4915,0
20240424,200800,520477300,4915,4915,4915,4915,0
20240424,200700,520477300,4915,4915,4915,4915,0
20240424,200600,520477300,4915,4915,4915,4915,0
20240424,200500,520477300,4915,4915,4915,4915,0
20240424,200400,520477300,4915,4915,4915,4915,0
20240424,200300,520477300,4915,4915,4915,4915,0
20240424,200200,520477300,4915,4915,4915,4915,0
20240424,200100,520477300,4915,4915,4915,4915,0
20240424,200000,520477300,4915,4915,4915,4915,0
20240424,195900,520477300,4915,4915,4915,4915,0
20240424,195800,520477300,4915,4915,4915,4915,0
20240424,195700,520477300,4915,4915,4915,4915,2438
20240424,195600,520477300,4915,4915,4915,4915,0
20240424,195500,520477300,4915,4915,4915,4915,0
20240424,195400,520477300,4915,4915,4915,4915,0
20240424,195300,520477300,4915,4915,4915,4915,0
20240424,195200,520477300,4915,4915,4915,4915,0
20240424,195100,520477300,4915,4915,4915,4915,0
20240424,195000,520477300,4915,4915,4915,4915,0
20240424,194900,520477300,4915,4915,4915,4915,0
20240424,194800,520477300,4915,4915,4915,4915,0
20240424,194700,520477300,4915,4915,4915,4915,0
20240424,194600,520477300,4915,4915,4915,4915,0
20240424,194500,520477300,4915,4915,4915,4915,0
20240424,194400,520477300,4915,4915,4915,4915,0
20240424,194300,520477300,4915,4915,4915,4915,0
20240424,194200,520477300,4915,4915,4915,4915,0
20240424,194100,520477300,4915,4915,4915,4915,0
20240424,194000,520477300,4915,4915,4915,4915,0
20240424,193900,520477300,4915,4915,4915,4915,0
20240424,193800,520477300,4915,4915,4915,4915,0
20240424,193700,520477300,4915,4915,4915,4915,0
20240424,193600,520477300,4915,4915,4915,4915,0
20240424,193500,520477300,4915,4915,4915,4915,0
20240424,193400,520477300,4915,4915,4915,4915,0
20240424,193300,520477300,4915,4915,4915,4915,0
20240424,193200,520477300,4915,4915,4915,4915,0
20240424,193100,520477300,4915,4915,4915,4915,0
20240424,193000,520477300,4915,4915,4915,4915,0
20240424,192900,520477300,4915,4915,4915,4915,0
20240424,192800,520477300,4915,4915,4915,4915,0
20240424,192700,520477300,4915,4915,4915,4915,2438
20240424,192600,520477300,4915,4915,4915,4915,0
20240424,192500,520477300,4915,4915,4915,4915,0
20240424,192400,520477300,4915,4915,4915,4915,0
20240424,192300,520477300,4915,4915,4915,4915,0
20240424,192200,520477300,4915,4915,4915,4915,0
20240424,192100,520477300,4915,4915,4915,4915,0
20240424,192000,520477300,4915,4915,4915,4915,0
20240424,191900,520477300,4915,4915,4915,4915,0
20240424,191800,520477300,4915,4915,4915,4915,0
20240424,191700,520477300,4915,4915,4915,4915,0
20240424,191600,520477300,4915,4915,4915,4915,0
20240424,191500,520477300,4915,4915,4915,4915,0
20240424,191400,520477300,4915,4915,4915,4915,0
20240424,191300,520477300,4915,4915,4915,4915,0
20240424,191200,520477300,4915,4915,4915,4915,0
20240424,191100,520477300,4915,4915,4915,4915,0
20240424,191000,520477300,4915,4915,4915,4915,0
20240424,190900,520477300,4915,4915,4915,4915,0
20240424,190800,520477300,4915,4915,4915,4915,0
20240424,190700,520477300,4915,4915,4915,4915,0
20240424,190600,520477300,4915,4915,4915,4915,0
20240424,190500,520477300,4915,4915,4915,4915,0
20240424,190400,520477300,4915,4915,4915,4915,0
20240424,190300,520477300,4915,4915,4915,4915,0
20240424,190200,520477300,4915,4915,4915,4915,0
20240424,190100,520477300,4915,4915,4915,4915,0
20240424,190000,520477300,4915,4915,4915,4915,0
20240424,185900,520477300,4915,4915,4915,4915,0
20240424,185800,520477300,4915,4915,4915,4915,0
20240424,185700,520477300,4915,4915,4915,4915,2438
20240424,185600,520477300,4915,4915,4915,4915,0
20240424,185500,520477300,4915,4915,4915,4915,0
20240424,185400,520477300,4915,4915,4915,4915,0
20240424,185300,520477300,4915,4915,4915,4915,0
20240424,185200,520477300,4915,4915,4915,4915,0
20240424,185100,520477300,4915,4915,4915,4915,0
20240424,185000,520477300,4915,4915,4915,4915,0
20240424,184900,520477300,4915,4915,4915,4915,0
20240424,184800,520477300,4915,4915,4915,4915,0
20240424,184700,520477300,4915,4915,4915,4915,0
20240424,184600,520477300,4915,4915,4915,4915,0
20240424,184500,520477300,4915,4915,4915,4915,0
20240424,184400,520477300,4915,4915,4915,4915,0
20240424,184300,520477300,4915,4915,4915,4915,0
20240424,184200,520477300,4915,4915,4915,4915,0
20240424,184100,520477300,4915,4915,4915,4915,0
20240424,184000,520477300,4915,4915,4915,4915,0
20240424,183900,520477300,4915,4915,4915,4915,0
20240424,183800,520477300,4915,4915,4915,4915,0
20240424,183700,520477300,4915,4915,4915,4915,0
20240424,183600,520477300,4915,4915,4915,4915,0
20240424,183500,520477300,4915,4915,4915,4915,0
20240424,183400,520477300,4915,4915,4915,4915,0
20240424,183300,520477300,4915,4915,4915,4915,0
20240424,183200,520477300,4915,4915,4915,4915,0
20240424,183100,520477300,4915,4915,4915,4915,0
20240424,183000,520477300,4915,4915,4915,4915,0
20240424,182900,520477300,4915,4915,4915,4915,0
20240424,182800,520477300,4915,4915,4915,4915,0
20240424,182700,520477300,4915,4915,4915,4915,2438
20240424,182600,520477300,4915,4915,4915,4915,0
20240424,182500,520477300,4915,4915,4915,4915,0
20240424,182400,520477300,4915,4915,4915,4915,0
20240424,182300,520477300,4915,4915,4915,4915,0
20240424,182200,520477300,4915,4915,4915,4915,0
20240424,182100,520477300,4915,4915,4915,4915,0
20240424,182000,520477300,4915,4915,4915,4915,0
20240424,181900,520477300,4915,4915,4915,4915,0
20240424,181800,520477300,4915,4915,4915,4915,0
20240424,181700,520477300,4915,4915,4915,4915,0
20240424,181600,520477300,4915,4915,4915,4915,0
20240424,181500,520477300,4915,4915,4915,4915,0
20240424,181400,520477300,4915,4915,4915,4915,0
20240424,181300,520477300,4915,4915,4915,4915,0
20240424,181200,520477300,4915,4915,4915,4915,0
20240424,181100,520477300,4915,4915,4915,4915,0
20240424,181000,520477300,4915,4915,4915,4915,0
20240424,180900,520477300,4915,4915,4915,4915,0
20240424,180800,520477300,4915,4915,4915,4915,0
20240424,180700,520477300,4915,4915,4915,4915,0
20240424,180600,520477300,4915,4915,4915,4915,0
20240424,180500,520477300,4915,4915,4915,4915,0
20240424,180400,520477300,4915,4915,4915,4915,0
20240424,180300,520477300,4915,4915,4915,4915,0
20240424,180200,520477300,4915,4915,4915,4915,0
20240424,180100,520477300,4915,4915,4915,4915,0
20240424,180000,520477300,4915,4915,4915,4915,0
20240424,175900,520477300,4915,4915,4915,4915,0
20240424,175800,520477300,4915,4915,4915,4915,0
20240424,175700,520477300,4915,4915,4915,4915,2438
20240424,175600,520477300,4915,4915,4915,4915,0
20240424,175500,520477300,4915,4915,4915,4915,0
20240424,175400,520477300,4915,4915,4915,4915,0
20240424,175300,520477300,4915,4915,4915,4915,0
20240424,175200,520477300,4915,4915,4915,4915,0
20240424,175100,520477300,4915,4915,4915,4915,0
20240424,175000,520477300,4915,4915,4915,4915,0
20240424,174900,520477300,4915,4915,4915,4915,0
20240424,174800,520477300,4915,4915,4915,4915,0
20240424,174700,520477300,4915,4915,4915,4915,0
20240424,174600,520477300,4915,4915,4915,4915,0
20240424,174500,520477300,4915,4915,4915,4915,0
20240424,174400,520477300,4915,4915,4915,4915,0
20240424,174300,520477300,4915,4915,4915,4915,0
20240424,174200,520477300,4915,4915,4915,4915,0
20240424,174100,520477300,4915,4915,4915,4915,0
20240424,174000,520477300,4915,4915,4915,4915,0
20240424,173900,520477300,4915,4915,4915,4915,0
20240424,173800,520477300,4915,4915,4915,4915,0
20240424,173700,520477300,4915,4915,4915,4915,0
20240424,173600,520477300,4915,4915,4915,4915,0
20240424,173500,520477300,4915,4915,4915,4915,0
20240424,173400,520477300,4915,4915,4915,4915,0
20240424,173300,520477300,4915,4915,4915,4915,0
20240424,173200,520477300,4915,4915,4915,4915,0
20240424,173100,520477300,4915,4915,4915,4915,0
20240424,173000,520477300,4915,4915,4915,4915,0
20240424,172900,520477300,4915,4915,4915,4915,0
20240424,172800,520477300,4915,4915,4915,4915,0
20240424,172700,520477300,4915,4915,4915,4915,2438
20240424,172600,520477300,4915,4915,4915,4915,0
20240424,172500,520477300,4915,4915,4915,4915,0
20240424,172400,520477300,4915,4915,4915,4915,0
20240424,172300,520477300,4915,4915,4915,4915,0
20240424,172200,520477300,4915,4915,4915,4915,0
20240424,172100,520477300,4915,4915,4915,4915,0
20240424,172000,520477300,4915,4915,4915,4915,0
20240424,171900,520477300,4915,4915,4915,4915,0
20240424,171800,520477300,4915,4915,4915,4915,0
20240424,171700,520477300,4915,4915,4915,4915,0
20240424,171600,520477300,4915,4915,4915,4915,0
20240424,171500,520477300,4915,4915,4915,4915,0
20240424,171400,520477300,4915,4915,4915,4915,0
20240424,171300,520477300,4915,4915,4915,4915,0
20240424,171200,520477300,4915,4915,4915,4915,0
20240424,171100,520477300,4915,4915,4915,4915,0
20240424,171000,520477300,4915,4915,4915,4915,0
20240424,170900,520477300,4915,4915,4915,4915,0
20240424,170800,520477300,4915,4915,4915,4915,0
20240424,170700,520477300,4915,4915,4915,4915,0
20240424,170600,520477300,4915,4915,4915,4915,0
20240424,170500,520477300,4915,4915,4915,4915,0
20240424,170400,520477300,4915,4915,4915,4915,0
20240424,170300,520477300,4915,4915,4915,4915,0
20240424,170200,520477300,4915,4915,4915,4915,0
20240424,170100,520477300,4915,4915,4915,4915,0
20240424,170000,520477300,4915,4915,4915,4915,0
20240424,165900,520477300,4915,4915,4915,4915,0
20240424,165800,520477300,4915,4915,4915,4915,0
20240424,165700,520477300,4915,4915,4915,4915,2438
20240424,165600,520477300,4915,4915,4915,4915,0
20240424,165500,520477300,4915,4915,4915,4915,0
20240424,165400,520477300,4915,4915,4915,4915,0
20240424,165300,520477300,4915,4915,4915,4915,0
20240424,165200,520477300,4915,4915,4915,4915,0
20240424,165100,520477300,4915,4915,4915,4915,0
20240424,165000,520477300,4915,4915,4915,4915,0
20240424,164900,520477300,4915,4915,4915,4915,0
20240424,164800,520477300,4915,4915,4915,4915,0
20240424,164700,520477300,4915,4915,4915,4915,0
20240424,164600,520477300,4915,4915,4915,4915,0
20240424,164500,520477300,4915,4915,4915,4915,0
20240424,164400,520477300,4915,4915,4915,4915,0
20240424,164300,520477300,4915,4915,4915,4915,0
20240424,164200,520477300,4915,4915,4915,4915,0
20240424,164100,520477300,4915,4915,4915,4915,0
20240424,164000,520477300,4915,4915,4915,4915,0
20240424,163900,520477300,4915,4915,4915,4915,0
20240424,163800,520477300,4915,4915,4915,4915,0
20240424,163700,520477300,4915,4915,4915,4915,0
20240424,163600,520477300,4915,4915,4915,4915,0
20240424,163500,520477300,4915,4915,4915,4915,0
20240424,163400,520477300,4915,4915,4915,4915,0
20240424,163300,520477300,4915,4915,4915,4915,0
20240424,163200,520477300,4915,4915,4915,4915,0
20240424,163100,520477300,4915,4915,4915,4915,0
20240424,163000,520477300,4915,4915,4915,4915,0
20240424,162900,520477300,4915,4915,4915,4915,0
20240424,162800,520477300,4915,4915,4915,4915,0
20240424,162700,520477300,4915,4915,4915,4915,2438
20240424,162600,520477300,4915,4915,4915,4915,0
20240424,162500,520477300,4915,4915,4915,4915,0
20240424,162400,520477300,4915,4915,4915,4915,0
20240424,162300,520477300,4915,4915,4915,4915,0
20240424,162200,520477300,4915,4915,4915,4915,0
20240424,162100,520477300,4915,4915,4915,4915,0
20240424,162000,520477300,4915,4915,4915,4915,0
20240424,161900,520477300,4915,4915,4915,4915,0
20240424,161800,520477300,4915,4915,4915,4915,0
20240424,161700,520477300,4915,4915,4915,4915,0
20240424,161600,520477300,4915,4915,4915,4915,0
20240424,161500,520477300,4915,4915,4915,4915,0
20240424,161400,520477300,4915,4915,4915,4915,0
20240424,161300,520477300,4915,4915,4915,4915,0
20240424,161200,520477300,4915,4915,4915,4915,0
20240424,161100,520477300,4915,4915,4915,4915,0
20240424,161000,520477300,4915,4915,4915,4915,0
20240424,160900,520477300,4915,4915,4915,4915,0
20240424,160800,520477300,4915,4915,4915,4915,0
20240424,160700,520477300,4915,4915,4915,4915,0
20240424,160600,520477300,4915,4915,4915,4915,0
20240424,160500,520477300,4915,4915,4915,4915,0
20240424,160400,520477300,4915,4915,4915,4915,0
20240424,160300,520477300,4915,4915,4915,4915,0
20240424,160200,520477300,4915,4915,4915,4915,0
20240424,160100,520477300,4915,4915,4915,4915,0
20240424,160000,520477300,4915,4915,4915,4915,0
20240424,155900,520477300,4915,4915,4915,4915,0
20240424,155800,520477300,4915,4915,4915,4915,0
20240424,155700,520477300,4915,4915,4915,4915,2438
20240424,155600,520477300,4915,4915,4915,4915,0
20240424,155500,520477300,4915,4915,4915,4915,0
20240424,155400,520477300,4915,4915,4915,4915,0
20240424,155300,520477300,4915,4915,4915,4915,0
20240424,155200,520477300,4915,4915,4915,4915,0
20240424,155100,520477300,4915,4915,4915,4915,0
20240424,155000,520477300,4915,4915,4915,4915,0
20240424,154900,520477300,4915,4915,4915,4915,0
20240424,154800,520477300,4915,4915,4915,4915,0
20240424,154700,520477300,4915,4915,4915,4915,0
20240424,154600,520477300,4915,4915,4915,4915,0
20240424,154500,520477300,4915,4915,4915,4915,0
20240424,154400,520477300,4915,4915,4915,4915,0
20240424,154300,520477300,4915,4915,4915,4915,0
20240424,154200,520477300,4915,4915,4915,4915,0
20240424,154100,520477300,4915,4915,4915,4915,0
20240424,154000,520477300,4915,4915,4915,4915,0
20240424,153900,520477300,4915,4915,4915,4915,0
20240424,153800,520477300,4915,4915,4915,4915,0
20240424,153700,520477300,4915,4915,4915,4915,0
20240424,153600,520477300,4915,4915,4915,4915,0
20240424,153500,520477300,4915,4915,4915,4915,0
20240424,153400,520477300,4915,4915,4915,4915,0
20240424,153300,520477300,4915,4915,4915,4915,0
20240424,153200,520477300,4915,4915,4915,4915,0
20240424,153100,520477300,4915,4915,4915,4915,0
20240424,153000,520477300,4915,4915,4915,4915,2438
20240424,152900,508494530,4915,4915,4915,4915,0
20240424,152800,508494530,4915,4915,4915,4915,0
20240424,152700,508494530,4915,4915,4915,4915,0
20240424,152600,508494530,4915,4915,4915,4915,0
20240424,152500,508494530,4915,4915,4915,4915,0
20240424,152400,508494530,4915,4915,4915,4915,0
20240424,152300,508494530,4915,4915,4915,4915,0
20240424,152200,508494530,4915,4915,4915,4915,0
20240424,152100,508494530,4915,4915,4915,4915,0
20240424,152000,508494530,4915,4915,4915,4915,0
20240424,151900,508494530,4915,4900,4915,4900,2
20240424,151800,508484715,4915,4905,4915,4905,2047
20240424,151700,498444170,4915,4915,4915,4900,907
20240424,151600,493999825,4910,4905,4910,4905,18
20240424,151500,493911525,4905,4915,4915,4905,121
20240424,151400,493316970,4915,4915,4915,4915,0
20240424,151300,493316970,4915,4915,4915,4915,1
20240424,151200,493312055,4905,4905,4905,4905,2
20240424,151100,493302245,4915,4915,4915,4915,203
20240424,151000,492304500,4920,4920,4920,4920,10
20240424,150900,492255300,4920,4920,4920,4920,0
20240424,150800,492255300,4920,4920,4920,4920,0
20240424,150700,492255300,4920,4910,4920,4910,3001
20240424,150600,477503600,4905,4900,4905,4900,738
20240424,150500,473887265,4900,4900,4900,4900,0
20240424,150400,473887265,4900,4900,4900,4900,1
20240424,150300,473882365,4900,4900,4900,4900,595
20240424,150200,470966865,4900,4900,4900,4900,10
20240424,150100,470917865,4905,4905,4905,4905,0
20240424,150000,470917865,4905,4905,4905,4905,129
20240424,145900,470285120,4915,4915,4915,4915,0
20240424,145800,470285120,4915,4915,4915,4915,0
20240424,145700,470285120,4915,4905,4915,4905,151
20240424,145600,469544455,4915,4915,4915,4915,0
20240424,145500,469544455,4915,4915,4915,4915,0
20240424,145400,469544455,4915,4905,4915,4905,20
20240424,145300,469446205,4915,4915,4915,4915,80
20240424,145200,469053005,4920,4920,4920,4920,0
20240424,145100,469053005,4920,4915,4920,4915,341
20240424,145000,467376985,4905,4910,4910,4905,395
20240424,144900,465438475,4910,4910,4910,4910,0
20240424,144800,465438475,4910,4910,4910,4910,1
20240424,144700,465433565,4910,4910,4910,4910,1501
20240424,144600,458063655,4925,4925,4925,4925,1
20240424,144500,458058730,4925,4925,4925,4925,0
20240424,144400,458058730,4925,4925,4925,4925,3
20240424,144300,458043955,4925,4925,4925,4925,0
20240424,144200,458043955,4925,4925,4925,4925,0
20240424,144100,458043955,4925,4925,4925,4925,0
20240424,144000,458043955,4925,4925,4925,4925,0
20240424,143900,458043955,4925,4925,4925,4925,0
20240424,143800,458043955,4925,4925,4925,4925,0
20240424,143700,458043955,4925,4925,4925,4925,162
20240424,143600,457246105,4925,4925,4925,4925,0
20240424,143500,457246105,4925,4910,4925,4910,4591
20240424,143400,434643330,4915,4915,4915,4915,0
20240424,143300,434643330,4915,4915,4915,4915,0
20240424,143200,434643330,4915,4915,4915,4915,0
20240424,143100,434643330,4915,4915,4915,4915,0
20240424,143000,434643330,4915,4900,4915,4900,35
20240424,142900,434471815,4900,4900,4900,4900,11
20240424,142800,434417915,4920,4920,4920,4920,0
20240424,142700,434417915,4920,4920,4920,4920,0
20240424,142600,434417915,4920,4920,4920,4920,0
20240424,142500,434417915,4920,4920,4920,4920,0
20240424,142400,434417915,4920,4920,4920,4920,0
20240424,142300,434417915,4920,4905,4920,4905,1761
20240424,142200,425772615,4905,4905,4905,4905,0
20240424,142100,425772615,4905,4905,4905,4905,0
20240424,142000,425772615,4905,4905,4905,4905,0
20240424,141900,425772615,4905,4905,4905,4905,0
20240424,141800,425772615,4905,4905,4905,4905,0
20240424,141700,425772615,4905,4905,4905,4905,0
20240424,141600,425772615,4905,4905,4905,4905,0
20240424,141500,425772615,4905,4905,4905,4905,150
20240424,141400,425036865,4905,4905,4905,4905,0
20240424,141300,425036865,4905,4905,4905,4905,52
20240424,141200,424781805,4905,4905,4905,4905,0
20240424,141100,424781805,4905,4905,4905,4905,0
20240424,141000,424781805,4905,4905,4905,4905,0
20240424,140900,424781805,4905,4905,4905,4905,0
20240424,140800,424781805,4905,4905,4905,4905,0
20240424,140700,424781805,4905,4905,4905,4905,0
20240424,140600,424781805,4905,4905,4905,4905,1
20240424,140500,424776900,4895,4900,4900,4895,166
20240424,140400,423964025,4900,4900,4900,4900,0
20240424,140300,423964025,4900,4895,4900,4895,140
20240424,140200,423278525,4900,4900,4900,4900,7
20240424,140100,423244225,4900,4900,4900,4900,1
20240424,140000,423239325,4900,4900,4900,4900,100
20240424,135900,422749325,4900,4900,4905,4900,385
20240424,135800,420862805,4900,4905,4905,4900,75
20240424,135700,420494940,4915,4915,4915,4915,0
20240424,135600,420494940,4915,4915,4915,4915,0
20240424,135500,420494940,4915,4915,4915,4915,5
20240424,135400,420470365,4915,4915,4915,4915,0
20240424,135300,420470365,4915,4915,4915,4915,1
20240424,135200,420465450,4900,4915,4915,4900,535
20240424,135100,417843935,4905,4905,4905,4905,66
20240424,135000,417520205,4915,4915,4915,4915,69
20240424,134900,417181070,4915,4915,4915,4915,132
20240424,134800,416532290,4915,4915,4915,4915,1
20240424,134700,416527375,4910,4915,4915,4910,28
20240424,134600,416389775,4920,4920,4920,4920,0
20240424,134500,416389775,4920,4920,4920,4920,0
20240424,134400,416389775,4920,4920,4920,4920,0
20240424,134300,416389775,4920,4920,4920,4920,1
20240424,134200,416384855,4915,4915,4915,4915,7
20240424,134100,416350450,4925,4925,4925,4925,0
20240424,134000,416350450,4925,4925,4925,4925,0
20240424,133900,416350450,4925,4925,4925,4925,0
20240424,133800,416350450,4925,4925,4925,4925,0
20240424,133700,416350450,4925,4925,4925,4925,0
20240424,133600,416350450,4925,4925,4925,4925,7
20240424,133500,416315975,4925,4925,4925,4925,0
20240424,133400,416315975,4925,4925,4925,4925,2
20240424,133300,416306125,4930,4930,4930,4930,0
20240424,133200,416306125,4930,4930,4930,4930,0
20240424,133100,416306125,4930,4930,4930,4930,0
20240424,133000,416306125,4930,4930,4930,4930,0
20240424,132900,416306125,4930,4930,4930,4930,0
20240424,132800,416306125,4930,4930,4930,4930,0
20240424,132700,416306125,4930,4930,4930,4910,25
20240424,132600,416182955,4930,4925,4930,4925,2
20240424,132500,416173100,4925,4920,4930,4920,1728
20240424,132400,407662885,4920,4910,4920,4910,2
20240424,132300,407653055,4910,4910,4910,4910,34
20240424,132200,407486115,4910,4910,4910,4910,50
20240424,132100,407240615,4920,4920,4920,4920,0
20240424,132000,407240615,4920,4910,4920,4910,36
20240424,131900,407063840,4910,4910,4910,4910,200
20240424,131800,406081840,4925,4910,4925,4910,100
20240424,131700,405590825,4910,4915,4915,4910,1535
20240424,131600,398048015,4925,4925,4925,4925,0
20240424,131500,398048015,4925,4925,4925,4925,1
20240424,131400,398043090,4930,4930,4930,4930,0
20240424,131300,398043090,4930,4920,4930,4920,47
20240424,131200,397811625,4920,4925,4925,4920,4957
20240424,131100,373420910,4930,4930,4930,4930,1
20240424,131000,373415980,4925,4930,4930,4925,146
20240424,130900,372696635,4935,4935,4935,4935,0
20240424,130800,372696635,4935,4935,4935,4935,0
20240424,130700,372696635,4935,4925,4935,4925,160
20240424,130600,371908075,4930,4930,4930,4930,10
20240424,130500,371858775,4930,4930,4930,4930,121
20240424,130400,371262245,4935,4935,4935,4935,0
20240424,130300,371262245,4935,4935,4935,4935,0
20240424,130200,371262245,4935,4935,4935,4935,41
20240424,130100,371059910,4930,4930,4930,4920,2185
20240424,130000,360293695,4940,4940,4940,4940,1
20240424,125900,360288755,4930,4935,4940,4930,19
20240424,125800,360195020,4940,4940,4940,4940,0
20240424,125700,360195020,4940,4940,4940,4940,0
20240424,125600,360195020,4940,4940,4940,4940,2
20240424,125500,360185140,4935,4940,4940,4930,19
20240424,125400,360091430,4935,4935,4940,4935,335
20240424,125300,358438200,4935,4925,4940,4925,3404
20240424,125200,341641610,4930,4920,4930,4920,617
20240424,125100,338605860,4925,4925,4925,4925,706
20240424,125000,335128810,4930,4920,4930,4920,1008
20240424,124900,330159430,4920,4920,4920,4920,91
20240424,124800,329711710,4930,4930,4935,4930,1814
20240424,124700,320765290,4935,4925,4935,4925,1066
20240424,124600,315510970,4920,4920,4920,4920,420
20240424,124500,313444570,4925,4915,4925,4910,655
20240424,124400,310225625,4910,4910,4910,4910,4
20240424,124300,310205985,4915,4915,4915,4915,2122
20240424,124200,299776355,4915,4915,4915,4915,0
20240424,124100,299776355,4915,4915,4915,4915,1
20240424,124000,299771440,4910,4910,4910,4910,387
20240424,123900,297871270,4910,4900,4910,4900,705
20240424,123800,294415025,4900,4900,4900,4900,0
20240424,123700,294415025,4900,4900,4900,4900,0
20240424,123600,294415025,4900,4900,4900,4900,1213
20240424,123500,288471325,4905,4890,4905,4890,1564
20240424,123400,280812995,4885,4885,4885,4885,127
20240424,123300,280192600,4880,4880,4880,4880,1904
20240424,123200,270901080,4870,4870,4870,4870,38
20240424,123100,270716020,4870,4870,4870,4870,0
20240424,123000,270716020,4870,4870,4870,4870,0
20240424,122900,270716020,4870,4870,4870,4870,0
20240424,122800,270716020,4870,4870,4870,4870,34
20240424,122700,270550440,4870,4870,4870,4870,14
20240424,122600,270482260,4880,4880,4880,4880,1
20240424,122500,270477380,4875,4875,4875,4875,0
20240424,122400,270477380,4875,4875,4875,4875,198
20240424,122300,269512130,4875,4875,4875,4875,0
20240424,122200,269512130,4875,4875,4875,4875,0
20240424,122100,269512130,4875,4875,4875,4875,0
20240424,122000,269512130,4875,4875,4875,4875,0
20240424,121900,269512130,4875,4875,4875,4875,1008
20240424,121800,264598130,4875,4875,4875,4875,2133
20240424,121700,254199755,4880,4880,4880,4880,0
20240424,121600,254199755,4880,4885,4885,4880,83
20240424,121500,253794710,4880,4880,4885,4880,745
20240424,121400,250159105,4885,4885,4885,4885,0
20240424,121300,250159105,4885,4885,4885,4885,0
20240424,121200,250159105,4885,4885,4885,4885,1
20240424,121100,250154220,4880,4880,4880,4880,33
20240424,121000,249993180,4880,4880,4880,4880,0
20240424,120900,249993180,4880,4875,4880,4875,761
20240424,120800,246281500,4880,4880,4880,4880,0
20240424,120700,246281500,4880,4880,4880,4880,0
20240424,120600,246281500,4880,4875,4880,4875,2015
20240424,120500,236458370,4880,4880,4880,4880,2
20240424,120400,236448610,4875,4875,4875,4875,240
20240424,120300,235278610,4875,4875,4875,4875,0
20240424,120200,235278610,4875,4875,4875,4875,741
20240424,120100,231666235,4875,4875,4875,4875,0
20240424,120000,231666235,4875,4875,4875,4875,0
20240424,115900,231666235,4875,4875,4875,4875,0
20240424,115800,231666235,4875,4875,4875,4875,0
20240424,115700,231666235,4875,4875,4875,4875,0
20240424,115600,231666235,4875,4875,4875,4875,0
20240424,115500,231666235,4875,4875,4875,4875,0
20240424,115400,231666235,4875,4875,4875,4875,0
20240424,115300,231666235,4875,4875,4875,4875,1
20240424,115200,231661360,4870,4870,4870,4870,0
20240424,115100,231661360,4870,4870,4870,4870,128
20240424,115000,231038000,4875,4875,4875,4875,95
20240424,114900,230574875,4880,4880,4880,4880,10
20240424,114800,230526075,4880,4880,4880,4880,10
20240424,114700,230477275,4880,4880,4880,4880,0
20240424,114600,230477275,4880,4880,4880,4880,21
20240424,114500,230374795,4880,4880,4880,4880,0
20240424,114400,230374795,4880,4880,4880,4880,0
20240424,114300,230374795,4880,4880,4880,4880,0
20240424,114200,230374795,4880,4880,4880,4880,0
20240424,114100,230374795,4880,4880,4880,4880,0
20240424,114000,230374795,4880,4880,4880,4880,0
20240424,113900,230374795,4880,4880,4880,4880,0
20240424,113800,230374795,4880,4880,4880,4880,0
20240424,113700,230374795,4880,4880,4880,4880,0
20240424,113600,230374795,4880,4880,4880,4880,0
20240424,113500,230374795,4880,4880,4880,4880,0
20240424,113400,230374795,4880,4880,4880,4880,0
20240424,113300,230374795,4880,4880,4880,4880,0
20240424,113200,230374795,4880,4880,4880,4880,0
20240424,113100,230374795,4880,4880,4880,4860,2052
20240424,113000,220394310,4880,4865,4880,4865,1974
20240424,112900,210776895,4860,4865,4865,4860,17
20240424,112800,210694195,4865,4865,4865,4865,0
20240424,112700,210694195,4865,4865,4865,4865,0
20240424,112600,210694195,4865,4865,4865,4865,0
20240424,112500,210694195,4865,4865,4865,4865,0
20240424,112400,210694195,4865,4865,4865,4865,0
20240424,112300,210694195,4865,4865,4865,4865,4
20240424,112200,210674735,4865,4865,4865,4865,17
20240424,112100,210592030,4860,4860,4860,4860,34
20240424,112000,210426790,4860,4860,4860,4860,7
20240424,111900,210392770,4865,4865,4865,4865,0
20240424,111800,210392770,4865,4865,4865,4865,1
20240424,111700,210387905,4865,4865,4865,4865,0
20240424,111600,210387905,4865,4865,4865,4865,1
20240424,111500,210383040,4860,4860,4860,4860,0
20240424,111400,210383040,4860,4870,4870,4860,101
20240424,111300,209892170,4860,4870,4870,4860,500
20240424,111200,207459975,4875,4875,4875,4875,0
20240424,111100,207459975,4875,4875,4875,4875,24
20240424,111000,207342975,4880,4880,4880,4880,14
20240424,110900,207274655,4880,4880,4880,4880,0
20240424,110800,207274655,4880,4870,4880,4870,875
20240424,110700,203013395,4870,4870,4870,4870,21
20240424,110600,202911125,4870,4870,4870,4870,0
20240424,110500,202911125,4870,4870,4870,4870,0
20240424,110400,202911125,4870,4870,4870,4870,21
20240424,110300,202808855,4870,4870,4870,4870,0
20240424,110200,202808855,4870,4870,4870,4870,0
20240424,110100,202808855,4870,4870,4870,4870,20
20240424,110000,202711455,4870,4870,4870,4870,1
20240424,105900,202706585,4870,4870,4870,4870,10
20240424,105800,202657885,4870,4870,4870,4870,0
20240424,105700,202657885,4870,4870,4870,4870,0
20240424,105600,202657885,4870,4870,4870,4870,0
20240424,105500,202657885,4870,4870,4870,4870,0
20240424,105400,202657885,4870,4870,4870,4870,1
20240424,105300,202653015,4865,4865,4865,4865,0
20240424,105200,202653015,4865,4870,4870,4865,441
20240424,105100,200507345,4870,4865,4870,4865,81
20240424,105000,200113025,4870,4875,4880,4870,327
20240424,104900,198520425,4870,4870,4870,4870,0
20240424,104800,198520425,4870,4880,4880,4870,301
20240424,104700,197054545,4870,4870,4870,4870,157
20240424,104600,196289955,4875,4880,4880,4875,52
20240424,104500,196036360,4885,4880,4885,4880,387
20240424,104400,194147795,4880,4880,4880,4880,1
20240424,104300,194142915,4875,4875,4875,4875,1000
20240424,104200,189267915,4880,4880,4880,4880,0
20240424,104100,189267915,4880,4880,4880,4880,0
20240424,104000,189267915,4880,4880,4880,4880,150
20240424,103900,188535915,4880,4880,4880,4880,21
20240424,103800,188433435,4890,4890,4890,4890,0
20240424,103700,188433435,4890,4890,4890,4890,0
20240424,103600,188433435,4890,4890,4890,4890,0
20240424,103500,188433435,4890,4890,4890,4890,0
20240424,103400,188433435,4890,4880,4890,4880,44
20240424,103300,188218595,4880,4880,4880,4875,181
20240424,103200,187336100,4895,4890,4895,4890,100
20240424,103100,186846770,4890,4890,4890,4890,0
20240424,103000,186846770,4890,4885,4890,4885,2
20240424,102900,186836995,4890,4885,4895,4885,198
20240424,102800,185869210,4885,4880,4885,4880,500
20240424,102700,183427640,4880,4880,4880,4880,0
20240424,102600,183427640,4880,4875,4880,4875,35
20240424,102500,183257010,4875,4880,4880,4875,3
20240424,102400,183242375,4880,4880,4880,4880,22
20240424,102300,183135015,4880,4885,4885,4880,987
20240424,102200,178318450,4880,4880,4880,4880,34
20240424,102100,178152530,4880,4875,4880,4875,1664
20240424,102000,170038870,4870,4870,4870,4870,293
20240424,101900,168611960,4870,4870,4870,4870,69
20240424,101800,168275930,4870,4870,4870,4870,22
20240424,101700,168168790,4870,4870,4870,4870,0
20240424,101600,168168790,4870,4870,4870,4870,1
20240424,101500,168163920,4850,4855,4865,4850,5068
20240424,101400,143555340,4850,4850,4850,4850,148
20240424,101300,142837540,4855,4855,4855,4855,548
20240424,101200,140177000,4855,4855,4855,4855,0
20240424,101100,140177000,4855,4860,4860,4855,300
20240424,101000,138719030,4865,4865,4865,4865,21
20240424,100900,138616865,4865,4865,4865,4865,0
20240424,100800,138616865,4865,4865,4865,4865,21
20240424,100700,138514700,4860,4860,4860,4860,104
20240424,100600,138009260,4860,4860,4860,4860,91
20240424,100500,137567000,4860,4860,4860,4860,0
20240424,100400,137567000,4860,4860,4865,4860,285
20240424,100300,136181895,4860,4860,4860,4860,0
20240424,100200,136181895,4860,4860,4860,4860,300
20240424,100100,134723895,4860,4860,4860,4860,124
20240424,100000,134121255,4860,4860,4860,4860,10
20240424,095900,134072655,4860,4860,4860,4860,518
20240424,095800,131555175,4860,4860,4860,4860,129
20240424,095700,130928235,4865,4870,4870,4865,46
20240424,095600,130704320,4870,4870,4870,4870,21
20240424,095500,130602050,4870,4870,4870,4870,0
20240424,095400,130602050,4870,4870,4870,4870,10
20240424,095300,130553350,4865,4865,4865,4865,82
20240424,095200,130154420,4865,4865,4865,4865,1296
20240424,095100,123849380,4865,4865,4865,4865,6
20240424,095000,123820190,4865,4865,4865,4865,0
20240424,094900,123820190,4865,4865,4865,4865,104
20240424,094800,123314230,4870,4870,4870,4870,21
20240424,094700,123211960,4870,4870,4870,4870,0
20240424,094600,123211960,4870,4870,4870,4870,0
20240424,094500,123211960,4870,4870,4870,4870,23
20240424,094400,123099950,4870,4870,4870,4870,43
20240424,094300,122890540,4870,4870,4870,4870,180
20240424,094200,122013940,4870,4870,4870,4870,214
20240424,094100,120971760,4870,4870,4870,4870,22
20240424,094000,120864620,4865,4865,4865,4865,0
20240424,093900,120864620,4865,4870,4870,4865,607
20240424,093800,117909065,4870,4870,4870,4870,0
20240424,093700,117909065,4870,4870,4870,4870,0
20240424,093600,117909065,4870,4870,4870,4865,61
20240424,093500,117612245,4870,4870,4870,4870,23
20240424,093400,117500235,4870,4870,4870,4870,12
20240424,093300,117441795,4870,4870,4870,4870,0
20240424,093200,117441795,4870,4870,4870,4870,21
20240424,093100,117339525,4870,4870,4870,4870,0
20240424,093000,117339525,4870,4870,4870,4870,0
20240424,092900,117339525,4870,4870,4870,4870,0
20240424,092800,117339525,4870,4865,4870,4865,526
20240424,092700,114780530,4870,4870,4875,4870,38
20240424,092600,114595465,4870,4870,4870,4870,170
20240424,092500,113767565,4870,4875,4875,4870,60
20240424,092400,113475260,4875,4870,4875,4865,561
20240424,092300,110743185,4865,4865,4865,4865,34
20240424,092200,110577775,4865,4860,4865,4860,205
20240424,092100,109580700,4865,4865,4865,4865,6
20240424,092000,109551510,4865,4860,4865,4860,1638
20240424,091900,101590820,4860,4860,4860,4860,0
20240424,091800,101590820,4860,4860,4860,4850,203
20240424,091700,100606240,4855,4850,4855,4850,3
20240424,091600,100591680,4855,4860,4860,4855,771
20240424,091500,96848470,4860,4855,4860,4855,135
20240424,091400,96193040,4855,4860,4860,4855,453
20240424,091300,93992165,4860,4860,4860,4860,0
20240424,091200,93992165,4860,4860,4860,4860,20
20240424,091100,93894965,4860,4855,4860,4855,1371
20240424,091000,87238420,4855,4855,4855,4840,46
20240424,090900,87015105,4855,4860,4860,4855,1058
20240424,090800,81878510,4860,4860,4860,4860,829
20240424,090700,77849570,4855,4870,4870,4855,15
20240424,090600,77776730,4865,4860,4865,4860,2872
20240424,090500,63813800,4855,4850,4860,4850,3673
20240424,090400,45973410,4855,4850,4855,4850,101
20240424,090300,45483555,4850,4845,4850,4845,2050
20240424,090200,35546830,4840,4845,4845,4840,106
20240424,090100,35033760,4850,4850,4850,4845,221
20240424,090000,33962985,4850,4830,4850,4830,7030