KissMeData/241770/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205000,814721790,10040,10040,10040,10040,2512
20240424,204900,814721790,10040,10040,10040,10040,0
20240424,204800,814721790,10040,10040,10040,10040,0
20240424,204700,814721790,10040,10040,10040,10040,0
20240424,204600,814721790,10040,10040,10040,10040,0
20240424,204500,814721790,10040,10040,10040,10040,0
20240424,204400,814721790,10040,10040,10040,10040,0
20240424,204300,814721790,10040,10040,10040,10040,0
20240424,204200,814721790,10040,10040,10040,10040,0
20240424,204100,814721790,10040,10040,10040,10040,0
20240424,204000,814721790,10040,10040,10040,10040,0
20240424,203900,814721790,10040,10040,10040,10040,0
20240424,203800,814721790,10040,10040,10040,10040,0
20240424,203700,814721790,10040,10040,10040,10040,0
20240424,203600,814721790,10040,10040,10040,10040,0
20240424,203500,814721790,10040,10040,10040,10040,0
20240424,203400,814721790,10040,10040,10040,10040,0
20240424,203300,814721790,10040,10040,10040,10040,0
20240424,203200,814721790,10040,10040,10040,10040,0
20240424,203100,814721790,10040,10040,10040,10040,0
20240424,203000,814721790,10040,10040,10040,10040,0
20240424,202900,814721790,10040,10040,10040,10040,0
20240424,202800,814721790,10040,10040,10040,10040,0
20240424,202700,814721790,10040,10040,10040,10040,0
20240424,202600,814721790,10040,10040,10040,10040,0
20240424,202500,814721790,10040,10040,10040,10040,0
20240424,202400,814721790,10040,10040,10040,10040,0
20240424,202300,814721790,10040,10040,10040,10040,0
20240424,202200,814721790,10040,10040,10040,10040,0
20240424,202100,814721790,10040,10040,10040,10040,0
20240424,202000,814721790,10040,10040,10040,10040,2512
20240424,201900,814721790,10040,10040,10040,10040,0
20240424,201800,814721790,10040,10040,10040,10040,0
20240424,201700,814721790,10040,10040,10040,10040,0
20240424,201600,814721790,10040,10040,10040,10040,0
20240424,201500,814721790,10040,10040,10040,10040,0
20240424,201400,814721790,10040,10040,10040,10040,0
20240424,201300,814721790,10040,10040,10040,10040,0
20240424,201200,814721790,10040,10040,10040,10040,0
20240424,201100,814721790,10040,10040,10040,10040,0
20240424,201000,814721790,10040,10040,10040,10040,0
20240424,200900,814721790,10040,10040,10040,10040,0
20240424,200800,814721790,10040,10040,10040,10040,0
20240424,200700,814721790,10040,10040,10040,10040,0
20240424,200600,814721790,10040,10040,10040,10040,0
20240424,200500,814721790,10040,10040,10040,10040,0
20240424,200400,814721790,10040,10040,10040,10040,0
20240424,200300,814721790,10040,10040,10040,10040,0
20240424,200200,814721790,10040,10040,10040,10040,0
20240424,200100,814721790,10040,10040,10040,10040,0
20240424,200000,814721790,10040,10040,10040,10040,0
20240424,195900,814721790,10040,10040,10040,10040,0
20240424,195800,814721790,10040,10040,10040,10040,0
20240424,195700,814721790,10040,10040,10040,10040,0
20240424,195600,814721790,10040,10040,10040,10040,0
20240424,195500,814721790,10040,10040,10040,10040,0
20240424,195400,814721790,10040,10040,10040,10040,0
20240424,195300,814721790,10040,10040,10040,10040,0
20240424,195200,814721790,10040,10040,10040,10040,0
20240424,195100,814721790,10040,10040,10040,10040,0
20240424,195000,814721790,10040,10040,10040,10040,2512
20240424,194900,814721790,10040,10040,10040,10040,0
20240424,194800,814721790,10040,10040,10040,10040,0
20240424,194700,814721790,10040,10040,10040,10040,0
20240424,194600,814721790,10040,10040,10040,10040,0
20240424,194500,814721790,10040,10040,10040,10040,0
20240424,194400,814721790,10040,10040,10040,10040,0
20240424,194300,814721790,10040,10040,10040,10040,0
20240424,194200,814721790,10040,10040,10040,10040,0
20240424,194100,814721790,10040,10040,10040,10040,0
20240424,194000,814721790,10040,10040,10040,10040,0
20240424,193900,814721790,10040,10040,10040,10040,0
20240424,193800,814721790,10040,10040,10040,10040,0
20240424,193700,814721790,10040,10040,10040,10040,0
20240424,193600,814721790,10040,10040,10040,10040,0
20240424,193500,814721790,10040,10040,10040,10040,0
20240424,193400,814721790,10040,10040,10040,10040,0
20240424,193300,814721790,10040,10040,10040,10040,0
20240424,193200,814721790,10040,10040,10040,10040,0
20240424,193100,814721790,10040,10040,10040,10040,0
20240424,193000,814721790,10040,10040,10040,10040,0
20240424,192900,814721790,10040,10040,10040,10040,0
20240424,192800,814721790,10040,10040,10040,10040,0
20240424,192700,814721790,10040,10040,10040,10040,0
20240424,192600,814721790,10040,10040,10040,10040,0
20240424,192500,814721790,10040,10040,10040,10040,0
20240424,192400,814721790,10040,10040,10040,10040,0
20240424,192300,814721790,10040,10040,10040,10040,0
20240424,192200,814721790,10040,10040,10040,10040,0
20240424,192100,814721790,10040,10040,10040,10040,0
20240424,192000,814721790,10040,10040,10040,10040,2512
20240424,191900,814721790,10040,10040,10040,10040,0
20240424,191800,814721790,10040,10040,10040,10040,0
20240424,191700,814721790,10040,10040,10040,10040,0
20240424,191600,814721790,10040,10040,10040,10040,0
20240424,191500,814721790,10040,10040,10040,10040,0
20240424,191400,814721790,10040,10040,10040,10040,0
20240424,191300,814721790,10040,10040,10040,10040,0
20240424,191200,814721790,10040,10040,10040,10040,0
20240424,191100,814721790,10040,10040,10040,10040,0
20240424,191000,814721790,10040,10040,10040,10040,0
20240424,190900,814721790,10040,10040,10040,10040,0
20240424,190800,814721790,10040,10040,10040,10040,0
20240424,190700,814721790,10040,10040,10040,10040,0
20240424,190600,814721790,10040,10040,10040,10040,0
20240424,190500,814721790,10040,10040,10040,10040,0
20240424,190400,814721790,10040,10040,10040,10040,0
20240424,190300,814721790,10040,10040,10040,10040,0
20240424,190200,814721790,10040,10040,10040,10040,0
20240424,190100,814721790,10040,10040,10040,10040,0
20240424,190000,814721790,10040,10040,10040,10040,0
20240424,185900,814721790,10040,10040,10040,10040,0
20240424,185800,814721790,10040,10040,10040,10040,0
20240424,185700,814721790,10040,10040,10040,10040,0
20240424,185600,814721790,10040,10040,10040,10040,0
20240424,185500,814721790,10040,10040,10040,10040,0
20240424,185400,814721790,10040,10040,10040,10040,0
20240424,185300,814721790,10040,10040,10040,10040,0
20240424,185200,814721790,10040,10040,10040,10040,0
20240424,185100,814721790,10040,10040,10040,10040,0
20240424,185000,814721790,10040,10040,10040,10040,2512
20240424,184900,814721790,10040,10040,10040,10040,0
20240424,184800,814721790,10040,10040,10040,10040,0
20240424,184700,814721790,10040,10040,10040,10040,0
20240424,184600,814721790,10040,10040,10040,10040,0
20240424,184500,814721790,10040,10040,10040,10040,0
20240424,184400,814721790,10040,10040,10040,10040,0
20240424,184300,814721790,10040,10040,10040,10040,0
20240424,184200,814721790,10040,10040,10040,10040,0
20240424,184100,814721790,10040,10040,10040,10040,0
20240424,184000,814721790,10040,10040,10040,10040,0
20240424,183900,814721790,10040,10040,10040,10040,0
20240424,183800,814721790,10040,10040,10040,10040,0
20240424,183700,814721790,10040,10040,10040,10040,0
20240424,183600,814721790,10040,10040,10040,10040,0
20240424,183500,814721790,10040,10040,10040,10040,0
20240424,183400,814721790,10040,10040,10040,10040,0
20240424,183300,814721790,10040,10040,10040,10040,0
20240424,183200,814721790,10040,10040,10040,10040,0
20240424,183100,814721790,10040,10040,10040,10040,0
20240424,183000,814721790,10040,10040,10040,10040,0
20240424,182900,814721790,10040,10040,10040,10040,0
20240424,182800,814721790,10040,10040,10040,10040,0
20240424,182700,814721790,10040,10040,10040,10040,0
20240424,182600,814721790,10040,10040,10040,10040,0
20240424,182500,814721790,10040,10040,10040,10040,0
20240424,182400,814721790,10040,10040,10040,10040,0
20240424,182300,814721790,10040,10040,10040,10040,0
20240424,182200,814721790,10040,10040,10040,10040,0
20240424,182100,814721790,10040,10040,10040,10040,0
20240424,182000,814721790,10040,10040,10040,10040,2512
20240424,181900,814721790,10040,10040,10040,10040,0
20240424,181800,814721790,10040,10040,10040,10040,0
20240424,181700,814721790,10040,10040,10040,10040,0
20240424,181600,814721790,10040,10040,10040,10040,0
20240424,181500,814721790,10040,10040,10040,10040,0
20240424,181400,814721790,10040,10040,10040,10040,0
20240424,181300,814721790,10040,10040,10040,10040,0
20240424,181200,814721790,10040,10040,10040,10040,0
20240424,181100,814721790,10040,10040,10040,10040,0
20240424,181000,814721790,10040,10040,10040,10040,0
20240424,180900,814721790,10040,10040,10040,10040,0
20240424,180800,814721790,10040,10040,10040,10040,0
20240424,180700,814721790,10040,10040,10040,10040,0
20240424,180600,814721790,10040,10040,10040,10040,0
20240424,180500,814721790,10040,10040,10040,10040,0
20240424,180400,814721790,10040,10040,10040,10040,0
20240424,180300,814721790,10040,10040,10040,10040,0
20240424,180200,814721790,10040,10040,10040,10040,0
20240424,180100,814721790,10040,10040,10040,10040,0
20240424,180000,814721790,10040,10040,10040,10040,0
20240424,175900,814721790,10040,10040,10040,10040,0
20240424,175800,814721790,10040,10040,10040,10040,0
20240424,175700,814721790,10040,10040,10040,10040,0
20240424,175600,814721790,10040,10040,10040,10040,0
20240424,175500,814721790,10040,10040,10040,10040,0
20240424,175400,814721790,10040,10040,10040,10040,0
20240424,175300,814721790,10040,10040,10040,10040,0
20240424,175200,814721790,10040,10040,10040,10040,0
20240424,175100,814721790,10040,10040,10040,10040,0
20240424,175000,814721790,10040,10040,10040,10040,2512
20240424,174900,814721790,10040,10040,10040,10040,0
20240424,174800,814721790,10040,10040,10040,10040,0
20240424,174700,814721790,10040,10040,10040,10040,0
20240424,174600,814721790,10040,10040,10040,10040,0
20240424,174500,814721790,10040,10040,10040,10040,0
20240424,174400,814721790,10040,10040,10040,10040,0
20240424,174300,814721790,10040,10040,10040,10040,0
20240424,174200,814721790,10040,10040,10040,10040,0
20240424,174100,814721790,10040,10040,10040,10040,0
20240424,174000,814721790,10040,10040,10040,10040,0
20240424,173900,814721790,10040,10040,10040,10040,0
20240424,173800,814721790,10040,10040,10040,10040,0
20240424,173700,814721790,10040,10040,10040,10040,0
20240424,173600,814721790,10040,10040,10040,10040,0
20240424,173500,814721790,10040,10040,10040,10040,0
20240424,173400,814721790,10040,10040,10040,10040,0
20240424,173300,814721790,10040,10040,10040,10040,0
20240424,173200,814721790,10040,10040,10040,10040,0
20240424,173100,814721790,10040,10040,10040,10040,0
20240424,173000,814721790,10040,10040,10040,10040,0
20240424,172900,814721790,10040,10040,10040,10040,0
20240424,172800,814721790,10040,10040,10040,10040,0
20240424,172700,814721790,10040,10040,10040,10040,0
20240424,172600,814721790,10040,10040,10040,10040,0
20240424,172500,814721790,10040,10040,10040,10040,0
20240424,172400,814721790,10040,10040,10040,10040,0
20240424,172300,814721790,10040,10040,10040,10040,0
20240424,172200,814721790,10040,10040,10040,10040,0
20240424,172100,814721790,10040,10040,10040,10040,0
20240424,172000,814721790,10040,10040,10040,10040,2512
20240424,171900,814721790,10040,10040,10040,10040,0
20240424,171800,814721790,10040,10040,10040,10040,0
20240424,171700,814721790,10040,10040,10040,10040,0
20240424,171600,814721790,10040,10040,10040,10040,0
20240424,171500,814721790,10040,10040,10040,10040,0
20240424,171400,814721790,10040,10040,10040,10040,0
20240424,171300,814721790,10040,10040,10040,10040,0
20240424,171200,814721790,10040,10040,10040,10040,0
20240424,171100,814721790,10040,10040,10040,10040,0
20240424,171000,814721790,10040,10040,10040,10040,0
20240424,170900,814721790,10040,10040,10040,10040,0
20240424,170800,814721790,10040,10040,10040,10040,0
20240424,170700,814721790,10040,10040,10040,10040,0
20240424,170600,814721790,10040,10040,10040,10040,0
20240424,170500,814721790,10040,10040,10040,10040,0
20240424,170400,814721790,10040,10040,10040,10040,0
20240424,170300,814721790,10040,10040,10040,10040,0
20240424,170200,814721790,10040,10040,10040,10040,0
20240424,170100,814721790,10040,10040,10040,10040,0
20240424,170000,814721790,10040,10040,10040,10040,0
20240424,165900,814721790,10040,10040,10040,10040,0
20240424,165800,814721790,10040,10040,10040,10040,0
20240424,165700,814721790,10040,10040,10040,10040,0
20240424,165600,814721790,10040,10040,10040,10040,0
20240424,165500,814721790,10040,10040,10040,10040,0
20240424,165400,814721790,10040,10040,10040,10040,0
20240424,165300,814721790,10040,10040,10040,10040,0
20240424,165200,814721790,10040,10040,10040,10040,0
20240424,165100,814721790,10040,10040,10040,10040,0
20240424,165000,814721790,10040,10040,10040,10040,2512
20240424,164900,814721790,10040,10040,10040,10040,0
20240424,164800,814721790,10040,10040,10040,10040,0
20240424,164700,814721790,10040,10040,10040,10040,0
20240424,164600,814721790,10040,10040,10040,10040,0
20240424,164500,814721790,10040,10040,10040,10040,0
20240424,164400,814721790,10040,10040,10040,10040,0
20240424,164300,814721790,10040,10040,10040,10040,0
20240424,164200,814721790,10040,10040,10040,10040,0
20240424,164100,814721790,10040,10040,10040,10040,0
20240424,164000,814721790,10040,10040,10040,10040,0
20240424,163900,814721790,10040,10040,10040,10040,0
20240424,163800,814721790,10040,10040,10040,10040,0
20240424,163700,814721790,10040,10040,10040,10040,0
20240424,163600,814721790,10040,10040,10040,10040,0
20240424,163500,814721790,10040,10040,10040,10040,0
20240424,163400,814721790,10040,10040,10040,10040,0
20240424,163300,814721790,10040,10040,10040,10040,0
20240424,163200,814721790,10040,10040,10040,10040,0
20240424,163100,814721790,10040,10040,10040,10040,0
20240424,163000,814721790,10040,10040,10040,10040,0
20240424,162900,814721790,10040,10040,10040,10040,0
20240424,162800,814721790,10040,10040,10040,10040,0
20240424,162700,814721790,10040,10040,10040,10040,0
20240424,162600,814721790,10040,10040,10040,10040,0
20240424,162500,814721790,10040,10040,10040,10040,0
20240424,162400,814721790,10040,10040,10040,10040,0
20240424,162300,814721790,10040,10040,10040,10040,0
20240424,162200,814721790,10040,10040,10040,10040,0
20240424,162100,814721790,10040,10040,10040,10040,0
20240424,162000,814721790,10040,10040,10040,10040,2512
20240424,161900,814721790,10040,10040,10040,10040,0
20240424,161800,814721790,10040,10040,10040,10040,0
20240424,161700,814721790,10040,10040,10040,10040,0
20240424,161600,814721790,10040,10040,10040,10040,0
20240424,161500,814721790,10040,10040,10040,10040,0
20240424,161400,814721790,10040,10040,10040,10040,0
20240424,161300,814721790,10040,10040,10040,10040,0
20240424,161200,814721790,10040,10040,10040,10040,0
20240424,161100,814721790,10040,10040,10040,10040,0
20240424,161000,814721790,10040,10040,10040,10040,0
20240424,160900,814721790,10040,10040,10040,10040,0
20240424,160800,814721790,10040,10040,10040,10040,0
20240424,160700,814721790,10040,10040,10040,10040,0
20240424,160600,814721790,10040,10040,10040,10040,0
20240424,160500,814721790,10040,10040,10040,10040,0
20240424,160400,814721790,10040,10040,10040,10040,0
20240424,160300,814721790,10040,10040,10040,10040,0
20240424,160200,814721790,10040,10040,10040,10040,0
20240424,160100,814721790,10040,10040,10040,10040,0
20240424,160000,814721790,10040,10040,10040,10040,0
20240424,155900,814721790,10040,10040,10040,10040,0
20240424,155800,814721790,10040,10040,10040,10040,0
20240424,155700,814721790,10040,10040,10040,10040,0
20240424,155600,814721790,10040,10040,10040,10040,0
20240424,155500,814721790,10040,10040,10040,10040,0
20240424,155400,814721790,10040,10040,10040,10040,0
20240424,155300,814721790,10040,10040,10040,10040,0
20240424,155200,814721790,10040,10040,10040,10040,0
20240424,155100,814721790,10040,10040,10040,10040,0
20240424,155000,814721790,10040,10040,10040,10040,2512
20240424,154900,814721790,10040,10040,10040,10040,0
20240424,154800,814721790,10040,10040,10040,10040,0
20240424,154700,814721790,10040,10040,10040,10040,0
20240424,154600,814721790,10040,10040,10040,10040,0
20240424,154500,814721790,10040,10040,10040,10040,0
20240424,154400,814721790,10040,10040,10040,10040,0
20240424,154300,814721790,10040,10040,10040,10040,0
20240424,154200,814721790,10040,10040,10040,10040,0
20240424,154100,814721790,10040,10040,10040,10040,0
20240424,154000,814721790,10040,10040,10040,10040,0
20240424,153900,814721790,10040,10040,10040,10040,0
20240424,153800,814721790,10040,10040,10040,10040,0
20240424,153700,814721790,10040,10040,10040,10040,0
20240424,153600,814721790,10040,10040,10040,10040,0
20240424,153500,814721790,10040,10040,10040,10040,0
20240424,153400,814721790,10040,10040,10040,10040,0
20240424,153300,814721790,10040,10040,10040,10040,0
20240424,153200,814721790,10040,10040,10040,10040,0
20240424,153100,814721790,10040,10040,10040,10040,0
20240424,153000,814721790,10040,10040,10040,10040,2512
20240424,152900,789501310,10190,10190,10190,10190,0
20240424,152800,789501310,10190,10190,10190,10190,0
20240424,152700,789501310,10190,10190,10190,10190,0
20240424,152600,789501310,10190,10190,10190,10190,0
20240424,152500,789501310,10190,10190,10190,10190,0
20240424,152400,789501310,10190,10190,10190,10190,0
20240424,152300,789501310,10190,10190,10190,10190,0
20240424,152200,789501310,10190,10190,10190,10190,0
20240424,152100,789501310,10190,10190,10190,10190,0
20240424,152000,789501310,10190,10190,10190,10190,0
20240424,151900,789501310,10190,10190,10190,10190,0
20240424,151800,789501310,10190,10120,10190,10120,250
20240424,151700,786955550,10120,10100,10120,10100,74
20240424,151600,786207870,10100,10100,10100,10100,2
20240424,151500,786187670,10100,10100,10100,10100,5
20240424,151400,786137170,10100,10100,10100,10100,0
20240424,151300,786137170,10100,10060,10100,10060,11
20240424,151200,786026450,10080,10080,10080,10080,2
20240424,151100,786006290,10080,10080,10080,10080,0
20240424,151000,786006290,10080,10060,10080,10060,364
20240424,150900,782343620,10070,10070,10070,10070,100
20240424,150800,781336620,10080,10080,10080,10080,13
20240424,150700,781205580,10080,10080,10080,10080,0
20240424,150600,781205580,10080,10080,10080,10080,0
20240424,150500,781205580,10080,10080,10080,10080,0
20240424,150400,781205580,10080,10080,10080,10080,167
20240424,150300,779522220,10080,10080,10080,10080,100
20240424,150200,778514220,10070,10070,10070,10070,20
20240424,150100,778312820,10060,10070,10070,10060,167
20240424,150000,776632630,10070,10080,10080,10070,533
20240424,145900,771262240,10090,10090,10090,10090,191
20240424,145800,769335050,10120,10120,10120,10120,1
20240424,145700,769324930,10090,10090,10090,10090,126
20240424,145600,768053590,10080,10080,10080,10080,189
20240424,145500,766148470,10080,10080,10080,10080,0
20240424,145400,766148470,10080,10090,10090,10080,253
20240424,145300,763597150,10090,10090,10090,10090,1
20240424,145200,763587060,10090,10090,10090,10090,0
20240424,145100,763587060,10090,10090,10090,10090,3
20240424,145000,763556790,10090,10100,10100,10090,362
20240424,144900,759903330,10120,10120,10120,10120,0
20240424,144800,759903330,10120,10120,10120,10120,0
20240424,144700,759903330,10120,10120,10120,10120,0
20240424,144600,759903330,10120,10120,10120,10120,1
20240424,144500,759893210,10100,10120,10120,10100,28
20240424,144400,759609910,10120,10120,10120,10120,0
20240424,144300,759609910,10120,10120,10120,10120,0
20240424,144200,759609910,10120,10110,10120,10110,2
20240424,144100,759589680,10120,10110,10120,10110,500
20240424,144000,754530110,10110,10110,10110,10110,50
20240424,143900,754024610,10110,10110,10110,10110,0
20240424,143800,754024610,10110,10110,10110,10110,1
20240424,143700,754014500,10080,10080,10080,10080,0
20240424,143600,754014500,10080,10080,10080,10080,0
20240424,143500,754014500,10080,10080,10080,10080,0
20240424,143400,754014500,10080,10080,10080,10080,0
20240424,143300,754014500,10080,10080,10080,10080,1
20240424,143200,754004420,10080,10080,10080,10080,12
20240424,143100,753883460,10080,10080,10080,10080,100
20240424,143000,752875460,10080,10080,10080,10080,0
20240424,142900,752875460,10080,10080,10080,10080,0
20240424,142800,752875460,10080,10080,10080,10080,60
20240424,142700,752270660,10100,10100,10100,10100,405
20240424,142600,748180160,10110,10110,10110,10110,0
20240424,142500,748180160,10110,10110,10110,10110,0
20240424,142400,748180160,10110,10110,10110,10100,256
20240424,142300,745592030,10110,10110,10110,10110,40
20240424,142200,745187630,10110,10110,10110,10110,0
20240424,142100,745187630,10110,10110,10110,10110,0
20240424,142000,745187630,10110,10100,10110,10100,359
20240424,141900,741559770,10100,10100,10100,10100,30
20240424,141800,741256770,10100,10100,10100,10100,0
20240424,141700,741256770,10100,10100,10100,10100,0
20240424,141600,741256770,10100,10100,10100,10100,0
20240424,141500,741256770,10100,10100,10100,10100,33
20240424,141400,740923470,10100,10100,10100,10100,0
20240424,141300,740923470,10100,10100,10100,10100,0
20240424,141200,740923470,10100,10100,10100,10100,0
20240424,141100,740923470,10100,10100,10100,10100,0
20240424,141000,740923470,10100,10080,10100,10080,130
20240424,140900,739611790,10070,10070,10070,10070,0
20240424,140800,739611790,10070,10070,10070,10070,0
20240424,140700,739611790,10070,10070,10070,10070,201
20240424,140600,737587720,10080,10080,10080,10080,15
20240424,140500,737436520,10080,10080,10080,10080,495
20240424,140400,732446920,10090,10090,10090,10090,0
20240424,140300,732446920,10090,10090,10090,10090,0
20240424,140200,732446920,10090,10090,10090,10090,1000
20240424,140100,722356920,10090,10090,10090,10090,1000
20240424,140000,712266920,10100,10100,10100,10100,5
20240424,135900,712216420,10100,10100,10100,10100,101
20240424,135800,711196320,10110,10110,10110,10110,1
20240424,135700,711186210,10110,10110,10110,10110,0
20240424,135600,711186210,10110,10110,10110,10110,0
20240424,135500,711186210,10110,10100,10110,10100,231
20240424,135400,708853000,10080,10080,10080,10080,40
20240424,135300,708449800,10100,10100,10100,10100,0
20240424,135200,708449800,10100,10100,10100,10100,0
20240424,135100,708449800,10100,10100,10100,10100,0
20240424,135000,708449800,10100,10100,10100,10100,525
20240424,134900,703147300,10140,10140,10140,10140,0
20240424,134800,703147300,10140,10140,10140,10140,0
20240424,134700,703147300,10140,10140,10140,10140,1
20240424,134600,703137160,10080,10100,10100,10080,500
20240424,134500,698095930,10150,10150,10150,10150,0
20240424,134400,698095930,10150,10150,10150,10150,0
20240424,134300,698095930,10150,10130,10150,10130,11
20240424,134200,697984480,10130,10130,10130,10130,1
20240424,134100,697974350,10110,10110,10110,10110,0
20240424,134000,697974350,10110,10110,10110,10110,0
20240424,133900,697974350,10110,10110,10110,10110,405
20240424,133800,693879800,10070,10070,10070,10070,10
20240424,133700,693779100,10070,10080,10080,10070,60
20240424,133600,693174870,10100,10100,10100,10100,0
20240424,133500,693174870,10100,10060,10100,10060,661
20240424,133400,686498850,10060,10060,10060,10060,143
20240424,133300,685060270,10100,10100,10100,10100,0
20240424,133200,685060270,10100,10100,10100,10100,0
20240424,133100,685060270,10100,10100,10100,10100,0
20240424,133000,685060270,10100,10040,10100,10040,2
20240424,132900,685040130,10050,10060,10060,10050,719
20240424,132800,677810680,10060,10060,10060,10060,208
20240424,132700,675718200,10060,10060,10060,10060,0
20240424,132600,675718200,10060,10060,10060,10060,1
20240424,132500,675708140,10090,10090,10090,10090,5
20240424,132400,675657690,10100,10100,10100,10100,0
20240424,132300,675657690,10100,10100,10100,10100,0
20240424,132200,675657690,10100,10100,10100,10100,0
20240424,132100,675657690,10100,10100,10100,10100,50
20240424,132000,675152690,10100,10100,10100,10100,6
20240424,131900,675092090,10100,10100,10100,10100,0
20240424,131800,675092090,10100,10100,10100,10100,0
20240424,131700,675092090,10100,10100,10100,10100,1
20240424,131600,675081990,10100,10100,10100,10100,0
20240424,131500,675081990,10100,10070,10100,10050,270
20240424,131400,672366660,10100,10110,10110,10100,596
20240424,131300,666341110,10170,10160,10170,10160,190
20240424,131200,664410700,10130,10130,10130,10130,5
20240424,131100,664360050,10130,10130,10130,10130,0
20240424,131000,664360050,10130,10130,10130,10130,49
20240424,130900,663863680,10130,10130,10130,10130,0
20240424,130800,663863680,10130,10130,10130,10130,3
20240424,130700,663833290,10110,10110,10110,10110,0
20240424,130600,663833290,10110,10110,10110,10110,0
20240424,130500,663833290,10110,10110,10110,10110,0
20240424,130400,663833290,10110,10110,10110,10110,218
20240424,130300,661629310,10110,10110,10110,10110,1
20240424,130200,661619200,10050,10050,10050,10050,119
20240424,130100,660423250,10050,10050,10050,10050,665
20240424,130000,653740000,10050,10060,10060,10050,2629
20240424,125900,627315240,10090,10090,10090,10090,129
20240424,125800,626013630,10090,10060,10090,10060,15
20240424,125700,625862580,10090,10060,10090,10060,61
20240424,125600,625248770,10060,10090,10090,10060,551
20240424,125500,619699410,10090,10090,10090,10090,63
20240424,125400,619063740,10090,10100,10100,10090,469
20240424,125300,614328100,10110,10110,10110,10110,207
20240424,125200,612235330,10110,10110,10110,10110,1
20240424,125100,612225220,10170,10170,10170,10170,0
20240424,125000,612225220,10170,10170,10170,10170,0
20240424,124900,612225220,10170,10170,10170,10170,0
20240424,124800,612225220,10170,10170,10170,10170,1
20240424,124700,612215050,10170,10170,10170,10170,0
20240424,124600,612215050,10170,10170,10170,10170,10
20240424,124500,612113350,10170,10170,10170,10170,1
20240424,124400,612103180,10170,10170,10170,10170,1
20240424,124300,612093010,10110,10110,10110,10110,0
20240424,124200,612093010,10110,10110,10110,10110,10
20240424,124100,611991910,10170,10100,10170,10100,42
20240424,124000,611567010,10180,10180,10180,10180,0
20240424,123900,611567010,10180,10120,10180,10100,538
20240424,123800,606128300,10130,10130,10130,10130,15
20240424,123700,605976350,10180,10180,10180,10180,1
20240424,123600,605966170,10140,10140,10140,10140,0
20240424,123500,605966170,10140,10140,10140,10140,42
20240424,123400,605540290,10140,10140,10140,10140,2
20240424,123300,605520010,10140,10140,10140,10140,10
20240424,123200,605418610,10200,10200,10200,10200,0
20240424,123100,605418610,10200,10200,10200,10200,0
20240424,123000,605418610,10200,10200,10200,10200,1
20240424,122900,605408410,10140,10140,10140,10140,1
20240424,122800,605398270,10140,10150,10150,10140,546
20240424,122700,599858900,10150,10160,10160,10150,20
20240424,122600,599655840,10160,10160,10160,10160,0
20240424,122500,599655840,10160,10160,10160,10160,130
20240424,122400,598335040,10230,10230,10230,10230,0
20240424,122300,598335040,10230,10230,10230,10230,0
20240424,122200,598335040,10230,10230,10230,10230,0
20240424,122100,598335040,10230,10230,10230,10230,1
20240424,122000,598324810,10200,10200,10200,10200,0
20240424,121900,598324810,10200,10200,10200,10200,0
20240424,121800,598324810,10200,10200,10200,10200,130
20240424,121700,596998810,10230,10230,10230,10230,0
20240424,121600,596998810,10230,10200,10230,10200,50
20240424,121500,596488150,10160,10150,10160,10150,114
20240424,121400,595330910,10160,10160,10160,10160,98
20240424,121300,594335230,10160,10200,10200,10160,205
20240424,121200,592249710,10200,10200,10200,10200,0
20240424,121100,592249710,10200,10200,10200,10200,0
20240424,121000,592249710,10200,10200,10200,10200,12
20240424,120900,592127310,10200,10200,10200,10200,79
20240424,120800,591321510,10200,10200,10200,10200,0
20240424,120700,591321510,10200,10200,10200,10200,1
20240424,120600,591311310,10200,10200,10200,10200,160
20240424,120500,589679310,10200,10200,10200,10200,0
20240424,120400,589679310,10200,10200,10200,10200,525
20240424,120300,584324310,10150,10150,10150,10150,0
20240424,120200,584324310,10150,10160,10160,10150,295
20240424,120100,581329150,10200,10160,10200,10160,410
20240424,120000,577163510,10150,10150,10150,10150,209
20240424,115900,575042160,10160,10160,10160,10160,42
20240424,115800,574615440,10160,10160,10160,10160,475
20240424,115700,569789440,10220,10220,10220,10220,0
20240424,115600,569789440,10220,10220,10220,10220,0
20240424,115500,569789440,10220,10220,10220,10220,0
20240424,115400,569789440,10220,10220,10220,10220,0
20240424,115300,569789440,10220,10220,10220,10220,0
20240424,115200,569789440,10220,10220,10220,10220,0
20240424,115100,569789440,10220,10220,10220,10220,0
20240424,115000,569789440,10220,10220,10220,10220,0
20240424,114900,569789440,10220,10220,10220,10220,1
20240424,114800,569779220,10220,10220,10220,10220,5
20240424,114700,569728120,10220,10220,10220,10220,53
20240424,114600,569186460,10220,10220,10220,10220,1
20240424,114500,569176240,10200,10200,10200,10200,608
20240424,114400,562974640,10200,10200,10200,10200,0
20240424,114300,562974640,10200,10200,10200,10200,1
20240424,114200,562964440,10160,10150,10160,10150,7
20240424,114100,562893370,10160,10160,10160,10160,88
20240424,114000,561999290,10220,10220,10220,10220,200
20240424,113900,559955290,10200,10200,10200,10200,0
20240424,113800,559955290,10200,10200,10200,10200,0
20240424,113700,559955290,10200,10200,10200,10200,300
20240424,113600,556895290,10160,10160,10160,10160,19
20240424,113500,556702250,10190,10190,10190,10190,1
20240424,113400,556692060,10200,10200,10200,10200,10
20240424,113300,556590060,10200,10200,10200,10200,1
20240424,113200,556579860,10200,10200,10200,10200,98
20240424,113100,555580260,10200,10200,10200,10200,0
20240424,113000,555580260,10200,10190,10200,10150,2018
20240424,112900,535084830,10190,10190,10190,10190,0
20240424,112800,535084830,10190,10190,10190,10190,79
20240424,112700,534279820,10190,10180,10190,10180,14
20240424,112600,534137260,10200,10200,10200,10200,0
20240424,112500,534137260,10200,10200,10200,10200,10
20240424,112400,534035260,10200,10200,10200,10200,10
20240424,112300,533933260,10200,10220,10220,10200,1126
20240424,112200,522439680,10220,10250,10250,10220,51
20240424,112100,521917750,10250,10280,10280,10250,951
20240424,112000,512165140,10280,10290,10290,10280,12
20240424,111900,512041680,10260,10260,10260,10260,81
20240424,111800,511210620,10260,10260,10260,10260,0
20240424,111700,511210620,10260,10260,10260,10260,2
20240424,111600,511190100,10260,10270,10270,10260,54
20240424,111500,510635980,10270,10270,10270,10270,1
20240424,111400,510625710,10260,10260,10260,10260,4
20240424,111300,510584670,10260,10260,10260,10260,2
20240424,111200,510564150,10260,10280,10310,10260,697
20240424,111100,503401340,10290,10290,10290,10290,1
20240424,111000,503391050,10280,10280,10280,10280,0
20240424,110900,503391050,10280,10300,10310,10280,205
20240424,110800,501279540,10300,10300,10300,10300,10
20240424,110700,501176540,10300,10300,10300,10300,4
20240424,110600,501135340,10300,10300,10300,10300,176
20240424,110500,499322540,10300,10300,10310,10300,814
20240424,110400,490933020,10300,10180,10300,10180,1571
20240424,110300,474809670,10170,10160,10170,10160,105
20240424,110200,473742440,10160,10160,10160,10160,0
20240424,110100,473742440,10160,10160,10160,10160,0
20240424,110000,473742440,10160,10160,10160,10160,0
20240424,105900,473742440,10160,10160,10160,10160,451
20240424,105800,469160280,10160,10160,10160,10160,0
20240424,105700,469160280,10160,10160,10160,10160,0
20240424,105600,469160280,10160,10160,10160,10160,19
20240424,105500,468967240,10160,10170,10170,10160,211
20240424,105400,466823470,10270,10270,10270,10270,0
20240424,105300,466823470,10270,10270,10270,10270,0
20240424,105200,466823470,10270,10270,10270,10270,0
20240424,105100,466823470,10270,10270,10270,10270,0
20240424,105000,466823470,10270,10270,10270,10270,0
20240424,104900,466823470,10270,10270,10270,10270,0
20240424,104800,466823470,10270,10270,10270,10270,0
20240424,104700,466823470,10270,10130,10270,10130,82
20240424,104600,465985640,10130,10140,10140,10130,81
20240424,104500,465165090,10130,10130,10130,10130,0
20240424,104400,465165090,10130,10130,10130,10130,0
20240424,104300,465165090,10130,10130,10130,10130,10
20240424,104200,465063790,10250,10100,10250,10100,212
20240424,104100,462915840,10100,10110,10110,10100,255
20240424,104000,460340200,10110,10110,10110,10110,77
20240424,103900,459561730,10110,10110,10110,10110,7
20240424,103800,459490960,10110,10110,10110,10110,1
20240424,103700,459480850,10110,10130,10130,10110,101
20240424,103600,458459720,10130,10130,10130,10130,0
20240424,103500,458459720,10130,10130,10130,10130,1
20240424,103400,458449590,10130,10130,10130,10130,0
20240424,103300,458449590,10130,10100,10130,10100,22
20240424,103200,458227360,10130,10100,10130,10100,98
20240424,103100,457237530,10130,10130,10130,10130,4
20240424,103000,457197010,10100,10100,10100,10100,10
20240424,102900,457096010,10140,10090,10140,10090,21
20240424,102800,456884070,10150,10150,10150,10150,0
20240424,102700,456884070,10150,10110,10150,10090,503
20240424,102600,451804860,10160,10160,10160,10160,53
20240424,102500,451266380,10100,10080,10100,10080,92
20240424,102400,450339000,10060,10110,10110,10060,239
20240424,102300,447926090,10190,10120,10190,10120,6
20240424,102200,447865300,10100,10100,10100,10100,0
20240424,102100,447865300,10100,10100,10100,10100,0
20240424,102000,447865300,10100,10110,10110,10100,656
20240424,101900,441238250,10120,10140,10140,10120,608
20240424,101800,435081070,10140,10150,10150,10140,76
20240424,101700,434309980,10150,10150,10150,10150,22
20240424,101600,434086680,10150,10150,10150,10150,25
20240424,101500,433832930,10150,10150,10150,10150,12
20240424,101400,433711130,10150,10150,10150,10150,0
20240424,101300,433711130,10150,10150,10150,10150,101
20240424,101200,432685980,10240,10180,10240,10170,90
20240424,101100,431770380,10170,10210,10210,10170,182
20240424,101000,429917460,10210,10210,10210,10210,2
20240424,100900,429897040,10210,10210,10210,10210,0
20240424,100800,429897040,10210,10210,10210,10210,0
20240424,100700,429897040,10210,10210,10210,10210,0
20240424,100600,429897040,10210,10210,10210,10210,2
20240424,100500,429876620,10210,10220,10220,10210,595
20240424,100400,423796490,10210,10280,10280,10210,100
20240424,100300,422769190,10280,10240,10280,10150,435
20240424,100200,418340230,10260,10230,10260,10230,57
20240424,100100,417756670,10230,10210,10230,10210,71
20240424,100000,417031540,10210,10210,10210,10210,166
20240424,095900,415336680,10200,10200,10200,10200,10
20240424,095800,415234680,10200,10180,10200,10170,568
20240424,095700,409449560,10190,10180,10190,10180,64
20240424,095600,408797940,10200,10200,10200,10170,146
20240424,095500,407310080,10210,10230,10230,10170,889
20240424,095400,398241750,10230,10230,10240,10210,738
20240424,095300,390693920,10230,10220,10230,10220,219
20240424,095200,388454810,10230,10240,10240,10230,434
20240424,095100,384012670,10250,10250,10250,10250,344
20240424,095000,380486670,10310,10290,10310,10250,415
20240424,094900,376214820,10250,10300,10300,10250,5294
20240424,094800,321802640,10300,10300,10300,10300,164
20240424,094700,320113440,10300,10300,10300,10300,115
20240424,094600,318928940,10310,10310,10310,10300,261
20240424,094500,316238240,10310,10350,10350,10310,366
20240424,094400,312464660,10310,10310,10310,10310,794
20240424,094300,304278520,10310,10310,10310,10310,1736
20240424,094200,286380360,10310,10320,10320,10310,1715
20240424,094100,268692860,10350,10350,10350,10350,536
20240424,094000,263145260,10350,10360,10360,10350,928
20240424,093900,253539220,10360,10400,10400,10360,31
20240424,093800,253216860,10390,10390,10390,10390,101
20240424,093700,252167470,10390,10400,10400,10390,25
20240424,093600,251907510,10410,10410,10410,10410,16
20240424,093500,251740950,10420,10420,10420,10420,0
20240424,093400,251740950,10420,10410,10420,10410,573
20240424,093300,245771240,10400,10390,10400,10390,24
20240424,093200,245521730,10390,10380,10390,10360,1236
20240424,093100,232694790,10380,10400,10400,10380,1001
20240424,093000,222298410,10410,10410,10410,10410,0
20240424,092900,222298410,10410,10420,10420,10410,788
20240424,092800,214094660,10430,10400,10430,10390,216
20240424,092700,211848870,10400,10440,10450,10400,593
20240424,092600,205676480,10390,10360,10400,10350,2293
20240424,092500,181889320,10360,10350,10370,10340,509
20240424,092400,176617270,10340,10350,10350,10330,300
20240424,092300,173513700,10360,10350,10360,10350,323
20240424,092200,170170620,10350,10330,10350,10300,2254
20240424,092100,146856450,10280,10330,10330,10280,3
20240424,092000,146825560,10280,10270,10280,10270,614
20240424,091900,140519760,10240,10240,10240,10240,301
20240424,091800,137437520,10240,10240,10240,10240,3
20240424,091700,137406800,10270,10270,10270,10270,1
20240424,091600,137396530,10230,10220,10230,10220,113
20240424,091500,136240670,10230,10260,10260,10210,163
20240424,091400,134571310,10250,10260,10270,10250,254
20240424,091300,131964970,10270,10270,10270,10260,979
20240424,091200,121915940,10270,10300,10300,10270,327
20240424,091100,118551740,10300,10320,10320,10290,1561
20240424,091000,102477040,10320,10340,10370,10290,2347
20240424,090900,78154590,10340,10310,10340,10270,558
20240424,090800,72396820,10300,10200,10300,10180,2437
20240424,090700,47433160,10170,10170,10170,10170,2
20240424,090600,47412820,10170,10210,10210,10130,551
20240424,090500,41810190,10230,10240,10240,10230,62
20240424,090400,41175630,10240,10210,10250,10210,697
20240424,090300,34043220,10130,10130,10130,10130,0
20240424,090200,34043220,10130,10250,10250,10130,497
20240424,090100,28961690,10250,10250,10260,10250,796
20240424,090000,20800970,10250,10050,10250,10050,2050