KissMeData/263860/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205600,243927040,11450,11450,11450,11450,261
20240424,205500,243927040,11450,11450,11450,11450,0
20240424,205400,243927040,11450,11450,11450,11450,0
20240424,205300,243927040,11450,11450,11450,11450,0
20240424,205200,243927040,11450,11450,11450,11450,0
20240424,205100,243927040,11450,11450,11450,11450,0
20240424,205000,243927040,11450,11450,11450,11450,0
20240424,204900,243927040,11450,11450,11450,11450,0
20240424,204800,243927040,11450,11450,11450,11450,0
20240424,204700,243927040,11450,11450,11450,11450,0
20240424,204600,243927040,11450,11450,11450,11450,0
20240424,204500,243927040,11450,11450,11450,11450,0
20240424,204400,243927040,11450,11450,11450,11450,0
20240424,204300,243927040,11450,11450,11450,11450,0
20240424,204200,243927040,11450,11450,11450,11450,0
20240424,204100,243927040,11450,11450,11450,11450,0
20240424,204000,243927040,11450,11450,11450,11450,0
20240424,203900,243927040,11450,11450,11450,11450,0
20240424,203800,243927040,11450,11450,11450,11450,0
20240424,203700,243927040,11450,11450,11450,11450,0
20240424,203600,243927040,11450,11450,11450,11450,0
20240424,203500,243927040,11450,11450,11450,11450,0
20240424,203400,243927040,11450,11450,11450,11450,0
20240424,203300,243927040,11450,11450,11450,11450,0
20240424,203200,243927040,11450,11450,11450,11450,0
20240424,203100,243927040,11450,11450,11450,11450,0
20240424,203000,243927040,11450,11450,11450,11450,0
20240424,202900,243927040,11450,11450,11450,11450,0
20240424,202800,243927040,11450,11450,11450,11450,0
20240424,202700,243927040,11450,11450,11450,11450,0
20240424,202600,243927040,11450,11450,11450,11450,261
20240424,202500,243927040,11450,11450,11450,11450,0
20240424,202400,243927040,11450,11450,11450,11450,0
20240424,202300,243927040,11450,11450,11450,11450,0
20240424,202200,243927040,11450,11450,11450,11450,0
20240424,202100,243927040,11450,11450,11450,11450,0
20240424,202000,243927040,11450,11450,11450,11450,0
20240424,201900,243927040,11450,11450,11450,11450,0
20240424,201800,243927040,11450,11450,11450,11450,0
20240424,201700,243927040,11450,11450,11450,11450,0
20240424,201600,243927040,11450,11450,11450,11450,0
20240424,201500,243927040,11450,11450,11450,11450,0
20240424,201400,243927040,11450,11450,11450,11450,0
20240424,201300,243927040,11450,11450,11450,11450,0
20240424,201200,243927040,11450,11450,11450,11450,0
20240424,201100,243927040,11450,11450,11450,11450,0
20240424,201000,243927040,11450,11450,11450,11450,0
20240424,200900,243927040,11450,11450,11450,11450,0
20240424,200800,243927040,11450,11450,11450,11450,0
20240424,200700,243927040,11450,11450,11450,11450,0
20240424,200600,243927040,11450,11450,11450,11450,0
20240424,200500,243927040,11450,11450,11450,11450,0
20240424,200400,243927040,11450,11450,11450,11450,0
20240424,200300,243927040,11450,11450,11450,11450,0
20240424,200200,243927040,11450,11450,11450,11450,0
20240424,200100,243927040,11450,11450,11450,11450,0
20240424,200000,243927040,11450,11450,11450,11450,0
20240424,195900,243927040,11450,11450,11450,11450,0
20240424,195800,243927040,11450,11450,11450,11450,0
20240424,195700,243927040,11450,11450,11450,11450,0
20240424,195600,243927040,11450,11450,11450,11450,261
20240424,195500,243927040,11450,11450,11450,11450,0
20240424,195400,243927040,11450,11450,11450,11450,0
20240424,195300,243927040,11450,11450,11450,11450,0
20240424,195200,243927040,11450,11450,11450,11450,0
20240424,195100,243927040,11450,11450,11450,11450,0
20240424,195000,243927040,11450,11450,11450,11450,0
20240424,194900,243927040,11450,11450,11450,11450,0
20240424,194800,243927040,11450,11450,11450,11450,0
20240424,194700,243927040,11450,11450,11450,11450,0
20240424,194600,243927040,11450,11450,11450,11450,0
20240424,194500,243927040,11450,11450,11450,11450,0
20240424,194400,243927040,11450,11450,11450,11450,0
20240424,194300,243927040,11450,11450,11450,11450,0
20240424,194200,243927040,11450,11450,11450,11450,0
20240424,194100,243927040,11450,11450,11450,11450,0
20240424,194000,243927040,11450,11450,11450,11450,0
20240424,193900,243927040,11450,11450,11450,11450,0
20240424,193800,243927040,11450,11450,11450,11450,0
20240424,193700,243927040,11450,11450,11450,11450,0
20240424,193600,243927040,11450,11450,11450,11450,0
20240424,193500,243927040,11450,11450,11450,11450,0
20240424,193400,243927040,11450,11450,11450,11450,0
20240424,193300,243927040,11450,11450,11450,11450,0
20240424,193200,243927040,11450,11450,11450,11450,0
20240424,193100,243927040,11450,11450,11450,11450,0
20240424,193000,243927040,11450,11450,11450,11450,0
20240424,192900,243927040,11450,11450,11450,11450,0
20240424,192800,243927040,11450,11450,11450,11450,0
20240424,192700,243927040,11450,11450,11450,11450,0
20240424,192600,243927040,11450,11450,11450,11450,261
20240424,192500,243927040,11450,11450,11450,11450,0
20240424,192400,243927040,11450,11450,11450,11450,0
20240424,192300,243927040,11450,11450,11450,11450,0
20240424,192200,243927040,11450,11450,11450,11450,0
20240424,192100,243927040,11450,11450,11450,11450,0
20240424,192000,243927040,11450,11450,11450,11450,0
20240424,191900,243927040,11450,11450,11450,11450,0
20240424,191800,243927040,11450,11450,11450,11450,0
20240424,191700,243927040,11450,11450,11450,11450,0
20240424,191600,243927040,11450,11450,11450,11450,0
20240424,191500,243927040,11450,11450,11450,11450,0
20240424,191400,243927040,11450,11450,11450,11450,0
20240424,191300,243927040,11450,11450,11450,11450,0
20240424,191200,243927040,11450,11450,11450,11450,0
20240424,191100,243927040,11450,11450,11450,11450,0
20240424,191000,243927040,11450,11450,11450,11450,0
20240424,190900,243927040,11450,11450,11450,11450,0
20240424,190800,243927040,11450,11450,11450,11450,0
20240424,190700,243927040,11450,11450,11450,11450,0
20240424,190600,243927040,11450,11450,11450,11450,0
20240424,190500,243927040,11450,11450,11450,11450,0
20240424,190400,243927040,11450,11450,11450,11450,0
20240424,190300,243927040,11450,11450,11450,11450,0
20240424,190200,243927040,11450,11450,11450,11450,0
20240424,190100,243927040,11450,11450,11450,11450,0
20240424,190000,243927040,11450,11450,11450,11450,0
20240424,185900,243927040,11450,11450,11450,11450,0
20240424,185800,243927040,11450,11450,11450,11450,0
20240424,185700,243927040,11450,11450,11450,11450,0
20240424,185600,243927040,11450,11450,11450,11450,261
20240424,185500,243927040,11450,11450,11450,11450,0
20240424,185400,243927040,11450,11450,11450,11450,0
20240424,185300,243927040,11450,11450,11450,11450,0
20240424,185200,243927040,11450,11450,11450,11450,0
20240424,185100,243927040,11450,11450,11450,11450,0
20240424,185000,243927040,11450,11450,11450,11450,0
20240424,184900,243927040,11450,11450,11450,11450,0
20240424,184800,243927040,11450,11450,11450,11450,0
20240424,184700,243927040,11450,11450,11450,11450,0
20240424,184600,243927040,11450,11450,11450,11450,0
20240424,184500,243927040,11450,11450,11450,11450,0
20240424,184400,243927040,11450,11450,11450,11450,0
20240424,184300,243927040,11450,11450,11450,11450,0
20240424,184200,243927040,11450,11450,11450,11450,0
20240424,184100,243927040,11450,11450,11450,11450,0
20240424,184000,243927040,11450,11450,11450,11450,0
20240424,183900,243927040,11450,11450,11450,11450,0
20240424,183800,243927040,11450,11450,11450,11450,0
20240424,183700,243927040,11450,11450,11450,11450,0
20240424,183600,243927040,11450,11450,11450,11450,0
20240424,183500,243927040,11450,11450,11450,11450,0
20240424,183400,243927040,11450,11450,11450,11450,0
20240424,183300,243927040,11450,11450,11450,11450,0
20240424,183200,243927040,11450,11450,11450,11450,0
20240424,183100,243927040,11450,11450,11450,11450,0
20240424,183000,243927040,11450,11450,11450,11450,0
20240424,182900,243927040,11450,11450,11450,11450,0
20240424,182800,243927040,11450,11450,11450,11450,0
20240424,182700,243927040,11450,11450,11450,11450,0
20240424,182600,243927040,11450,11450,11450,11450,261
20240424,182500,243927040,11450,11450,11450,11450,0
20240424,182400,243927040,11450,11450,11450,11450,0
20240424,182300,243927040,11450,11450,11450,11450,0
20240424,182200,243927040,11450,11450,11450,11450,0
20240424,182100,243927040,11450,11450,11450,11450,0
20240424,182000,243927040,11450,11450,11450,11450,0
20240424,181900,243927040,11450,11450,11450,11450,0
20240424,181800,243927040,11450,11450,11450,11450,0
20240424,181700,243927040,11450,11450,11450,11450,0
20240424,181600,243927040,11450,11450,11450,11450,0
20240424,181500,243927040,11450,11450,11450,11450,0
20240424,181400,243927040,11450,11450,11450,11450,0
20240424,181300,243927040,11450,11450,11450,11450,0
20240424,181200,243927040,11450,11450,11450,11450,0
20240424,181100,243927040,11450,11450,11450,11450,0
20240424,181000,243927040,11450,11450,11450,11450,0
20240424,180900,243927040,11450,11450,11450,11450,0
20240424,180800,243927040,11450,11450,11450,11450,0
20240424,180700,243927040,11450,11450,11450,11450,0
20240424,180600,243927040,11450,11450,11450,11450,0
20240424,180500,243927040,11450,11450,11450,11450,0
20240424,180400,243927040,11450,11450,11450,11450,0
20240424,180300,243927040,11450,11450,11450,11450,0
20240424,180200,243927040,11450,11450,11450,11450,0
20240424,180100,243927040,11450,11450,11450,11450,0
20240424,180000,243927040,11450,11450,11450,11450,0
20240424,175900,243927040,11450,11450,11450,11450,0
20240424,175800,243927040,11450,11450,11450,11450,0
20240424,175700,243927040,11450,11450,11450,11450,0
20240424,175600,243927040,11450,11450,11450,11450,261
20240424,175500,243927040,11450,11450,11450,11450,0
20240424,175400,243927040,11450,11450,11450,11450,0
20240424,175300,243927040,11450,11450,11450,11450,0
20240424,175200,243927040,11450,11450,11450,11450,0
20240424,175100,243927040,11450,11450,11450,11450,0
20240424,175000,243927040,11450,11450,11450,11450,0
20240424,174900,243927040,11450,11450,11450,11450,0
20240424,174800,243927040,11450,11450,11450,11450,0
20240424,174700,243927040,11450,11450,11450,11450,0
20240424,174600,243927040,11450,11450,11450,11450,0
20240424,174500,243927040,11450,11450,11450,11450,0
20240424,174400,243927040,11450,11450,11450,11450,0
20240424,174300,243927040,11450,11450,11450,11450,0
20240424,174200,243927040,11450,11450,11450,11450,0
20240424,174100,243927040,11450,11450,11450,11450,0
20240424,174000,243927040,11450,11450,11450,11450,0
20240424,173900,243927040,11450,11450,11450,11450,0
20240424,173800,243927040,11450,11450,11450,11450,0
20240424,173700,243927040,11450,11450,11450,11450,0
20240424,173600,243927040,11450,11450,11450,11450,0
20240424,173500,243927040,11450,11450,11450,11450,0
20240424,173400,243927040,11450,11450,11450,11450,0
20240424,173300,243927040,11450,11450,11450,11450,0
20240424,173200,243927040,11450,11450,11450,11450,0
20240424,173100,243927040,11450,11450,11450,11450,0
20240424,173000,243927040,11450,11450,11450,11450,0
20240424,172900,243927040,11450,11450,11450,11450,0
20240424,172800,243927040,11450,11450,11450,11450,0
20240424,172700,243927040,11450,11450,11450,11450,0
20240424,172600,243927040,11450,11450,11450,11450,261
20240424,172500,243927040,11450,11450,11450,11450,0
20240424,172400,243927040,11450,11450,11450,11450,0
20240424,172300,243927040,11450,11450,11450,11450,0
20240424,172200,243927040,11450,11450,11450,11450,0
20240424,172100,243927040,11450,11450,11450,11450,0
20240424,172000,243927040,11450,11450,11450,11450,0
20240424,171900,243927040,11450,11450,11450,11450,0
20240424,171800,243927040,11450,11450,11450,11450,0
20240424,171700,243927040,11450,11450,11450,11450,0
20240424,171600,243927040,11450,11450,11450,11450,0
20240424,171500,243927040,11450,11450,11450,11450,0
20240424,171400,243927040,11450,11450,11450,11450,0
20240424,171300,243927040,11450,11450,11450,11450,0
20240424,171200,243927040,11450,11450,11450,11450,0
20240424,171100,243927040,11450,11450,11450,11450,0
20240424,171000,243927040,11450,11450,11450,11450,0
20240424,170900,243927040,11450,11450,11450,11450,0
20240424,170800,243927040,11450,11450,11450,11450,0
20240424,170700,243927040,11450,11450,11450,11450,0
20240424,170600,243927040,11450,11450,11450,11450,0
20240424,170500,243927040,11450,11450,11450,11450,0
20240424,170400,243927040,11450,11450,11450,11450,0
20240424,170300,243927040,11450,11450,11450,11450,0
20240424,170200,243927040,11450,11450,11450,11450,0
20240424,170100,243927040,11450,11450,11450,11450,0
20240424,170000,243927040,11450,11450,11450,11450,0
20240424,165900,243927040,11450,11450,11450,11450,0
20240424,165800,243927040,11450,11450,11450,11450,0
20240424,165700,243927040,11450,11450,11450,11450,0
20240424,165600,243927040,11450,11450,11450,11450,261
20240424,165500,243927040,11450,11450,11450,11450,0
20240424,165400,243927040,11450,11450,11450,11450,0
20240424,165300,243927040,11450,11450,11450,11450,0
20240424,165200,243927040,11450,11450,11450,11450,0
20240424,165100,243927040,11450,11450,11450,11450,0
20240424,165000,243927040,11450,11450,11450,11450,0
20240424,164900,243927040,11450,11450,11450,11450,0
20240424,164800,243927040,11450,11450,11450,11450,0
20240424,164700,243927040,11450,11450,11450,11450,0
20240424,164600,243927040,11450,11450,11450,11450,0
20240424,164500,243927040,11450,11450,11450,11450,0
20240424,164400,243927040,11450,11450,11450,11450,0
20240424,164300,243927040,11450,11450,11450,11450,0
20240424,164200,243927040,11450,11450,11450,11450,0
20240424,164100,243927040,11450,11450,11450,11450,0
20240424,164000,243927040,11450,11450,11450,11450,0
20240424,163900,243927040,11450,11450,11450,11450,0
20240424,163800,243927040,11450,11450,11450,11450,0
20240424,163700,243927040,11450,11450,11450,11450,0
20240424,163600,243927040,11450,11450,11450,11450,0
20240424,163500,243927040,11450,11450,11450,11450,0
20240424,163400,243927040,11450,11450,11450,11450,0
20240424,163300,243927040,11450,11450,11450,11450,0
20240424,163200,243927040,11450,11450,11450,11450,0
20240424,163100,243927040,11450,11450,11450,11450,0
20240424,163000,243927040,11450,11450,11450,11450,0
20240424,162900,243927040,11450,11450,11450,11450,0
20240424,162800,243927040,11450,11450,11450,11450,0
20240424,162700,243927040,11450,11450,11450,11450,0
20240424,162600,243927040,11450,11450,11450,11450,261
20240424,162500,243927040,11450,11450,11450,11450,0
20240424,162400,243927040,11450,11450,11450,11450,0
20240424,162300,243927040,11450,11450,11450,11450,0
20240424,162200,243927040,11450,11450,11450,11450,0
20240424,162100,243927040,11450,11450,11450,11450,0
20240424,162000,243927040,11450,11450,11450,11450,0
20240424,161900,243927040,11450,11450,11450,11450,0
20240424,161800,243927040,11450,11450,11450,11450,0
20240424,161700,243927040,11450,11450,11450,11450,0
20240424,161600,243927040,11450,11450,11450,11450,0
20240424,161500,243927040,11450,11450,11450,11450,0
20240424,161400,243927040,11450,11450,11450,11450,0
20240424,161300,243927040,11450,11450,11450,11450,0
20240424,161200,243927040,11450,11450,11450,11450,0
20240424,161100,243927040,11450,11450,11450,11450,0
20240424,161000,243927040,11450,11450,11450,11450,0
20240424,160900,243927040,11450,11450,11450,11450,0
20240424,160800,243927040,11450,11450,11450,11450,0
20240424,160700,243927040,11450,11450,11450,11450,0
20240424,160600,243927040,11450,11450,11450,11450,0
20240424,160500,243927040,11450,11450,11450,11450,0
20240424,160400,243927040,11450,11450,11450,11450,0
20240424,160300,243927040,11450,11450,11450,11450,0
20240424,160200,243927040,11450,11450,11450,11450,0
20240424,160100,243927040,11450,11450,11450,11450,0
20240424,160000,243927040,11450,11450,11450,11450,0
20240424,155900,243927040,11450,11450,11450,11450,0
20240424,155800,243927040,11450,11450,11450,11450,0
20240424,155700,243927040,11450,11450,11450,11450,0
20240424,155600,243927040,11450,11450,11450,11450,261
20240424,155500,243927040,11450,11450,11450,11450,0
20240424,155400,243927040,11450,11450,11450,11450,0
20240424,155300,243927040,11450,11450,11450,11450,0
20240424,155200,243927040,11450,11450,11450,11450,0
20240424,155100,243927040,11450,11450,11450,11450,0
20240424,155000,243927040,11450,11450,11450,11450,0
20240424,154900,243927040,11450,11450,11450,11450,0
20240424,154800,243927040,11450,11450,11450,11450,0
20240424,154700,243927040,11450,11450,11450,11450,0
20240424,154600,243927040,11450,11450,11450,11450,0
20240424,154500,243927040,11450,11450,11450,11450,0
20240424,154400,243927040,11450,11450,11450,11450,0
20240424,154300,243927040,11450,11450,11450,11450,0
20240424,154200,243927040,11450,11450,11450,11450,0
20240424,154100,243927040,11450,11450,11450,11450,0
20240424,154000,243927040,11450,11450,11450,11450,0
20240424,153900,243927040,11450,11450,11450,11450,0
20240424,153800,243927040,11450,11450,11450,11450,0
20240424,153700,243927040,11450,11450,11450,11450,0
20240424,153600,243927040,11450,11450,11450,11450,0
20240424,153500,243927040,11450,11450,11450,11450,0
20240424,153400,243927040,11450,11450,11450,11450,0
20240424,153300,243927040,11450,11450,11450,11450,0
20240424,153200,243927040,11450,11450,11450,11450,0
20240424,153100,243927040,11450,11450,11450,11450,0
20240424,153000,243927040,11450,11450,11450,11450,261
20240424,152900,240938590,11440,11440,11440,11440,0
20240424,152800,240938590,11440,11440,11440,11440,0
20240424,152700,240938590,11440,11440,11440,11440,0
20240424,152600,240938590,11440,11440,11440,11440,0
20240424,152500,240938590,11440,11440,11440,11440,0
20240424,152400,240938590,11440,11440,11440,11440,0
20240424,152300,240938590,11440,11440,11440,11440,0
20240424,152200,240938590,11440,11440,11440,11440,0
20240424,152100,240938590,11440,11440,11440,11440,0
20240424,152000,240938590,11440,11440,11440,11440,0
20240424,151900,240938590,11440,11440,11440,11400,103
20240424,151800,239763380,11400,11440,11440,11400,396
20240424,151700,235246860,11440,11440,11440,11440,1
20240424,151600,235235420,11400,11440,11440,11400,72
20240424,151500,234414260,11440,11440,11440,11440,0
20240424,151400,234414260,11440,11440,11440,11440,0
20240424,151300,234414260,11440,11440,11440,11440,1
20240424,151200,234402820,11400,11400,11400,11400,0
20240424,151100,234402820,11400,11400,11400,11400,0
20240424,151000,234402820,11400,11400,11400,11400,42
20240424,150900,233924020,11430,11430,11430,11430,7
20240424,150800,233844010,11430,11420,11430,11420,193
20240424,150700,231639020,11480,11450,11480,11450,410
20240424,150600,226938550,11400,11450,11450,11400,392
20240424,150500,222450300,11450,11410,11450,11410,613
20240424,150400,215442020,11410,11410,11410,11410,0
20240424,150300,215442020,11410,11410,11410,11410,0
20240424,150200,215442020,11410,11410,11410,11410,1
20240424,150100,215430610,11400,11400,11400,11400,118
20240424,150000,214085410,11390,11390,11390,11390,128
20240424,145900,212627490,11390,11390,11390,11390,1
20240424,145800,212616100,11380,11380,11380,11380,74
20240424,145700,211773980,11420,11370,11430,11370,37
20240424,145600,211353030,11370,11370,11370,11370,22
20240424,145500,211102890,11370,11370,11370,11370,26
20240424,145400,210807270,11440,11370,11440,11370,73
20240424,145300,209977120,11440,11370,11440,11370,35
20240424,145200,209579030,11440,11390,11440,11370,14
20240424,145100,209419560,11380,11370,11390,11370,37
20240424,145000,208998540,11370,11380,11380,11370,68
20240424,144900,208225240,11380,11390,11390,11380,5
20240424,144800,208168300,11390,11370,11450,11370,58
20240424,144700,207507760,11370,11380,11380,11370,140
20240424,144600,205914940,11380,11380,11380,11370,490
20240424,144500,200340110,11380,11390,11390,11380,121
20240424,144400,198962130,11400,11400,11400,11400,60
20240424,144300,198278130,11400,11410,11410,11400,176
20240424,144200,196270040,11410,11410,11410,11410,85
20240424,144100,195300190,11410,11410,11410,11410,28
20240424,144000,194980710,11410,11410,11410,11410,48
20240424,143900,194433030,11410,11410,11410,11410,21
20240424,143800,194193420,11410,11410,11410,11410,88
20240424,143700,193189340,11410,11410,11410,11410,27
20240424,143600,192881270,11410,11430,11430,11410,18
20240424,143500,192675770,11460,11430,11460,11430,10
20240424,143400,192561360,11430,11460,11460,11430,15
20240424,143300,192389610,11460,11460,11460,11460,0
20240424,143200,192389610,11460,11420,11460,11420,40
20240424,143100,191932680,11420,11430,11430,11420,16
20240424,143000,191749870,11430,11440,11440,11430,19
20240424,142900,191532690,11440,11440,11440,11440,80
20240424,142800,190617490,11460,11460,11460,11460,0
20240424,142700,190617490,11460,11440,11460,11440,33
20240424,142600,190239810,11440,11440,11440,11440,0
20240424,142500,190239810,11440,11440,11440,11440,0
20240424,142400,190239810,11440,11440,11440,11440,0
20240424,142300,190239810,11440,11440,11440,11440,22
20240424,142200,189988130,11430,11430,11430,11430,0
20240424,142100,189988130,11430,11430,11430,11430,0
20240424,142000,189988130,11430,11430,11430,11430,0
20240424,141900,189988130,11430,11430,11430,11430,0
20240424,141800,189988130,11430,11430,11430,11430,0
20240424,141700,189988130,11430,11430,11430,11430,0
20240424,141600,189988130,11430,11430,11430,11430,23
20240424,141500,189725240,11420,11420,11420,11420,0
20240424,141400,189725240,11420,11420,11420,11420,0
20240424,141300,189725240,11420,11420,11420,11420,0
20240424,141200,189725240,11420,11420,11420,11420,49
20240424,141100,189165660,11410,11410,11410,11410,0
20240424,141000,189165660,11410,11410,11410,11410,0
20240424,140900,189165660,11410,11410,11410,11410,2
20240424,140800,189142840,11410,11410,11410,11410,0
20240424,140700,189142840,11410,11410,11410,11410,0
20240424,140600,189142840,11410,11410,11410,11410,0
20240424,140500,189142840,11410,11410,11410,11410,0
20240424,140400,189142840,11410,11410,11410,11410,0
20240424,140300,189142840,11410,11410,11410,11410,0
20240424,140200,189142840,11410,11410,11410,11410,0
20240424,140100,189142840,11410,11410,11410,11410,0
20240424,140000,189142840,11410,11410,11410,11410,0
20240424,135900,189142840,11410,11410,11410,11410,0
20240424,135800,189142840,11410,11410,11410,11410,0
20240424,135700,189142840,11410,11410,11410,11410,0
20240424,135600,189142840,11410,11410,11410,11410,0
20240424,135500,189142840,11410,11410,11410,11410,1
20240424,135400,189131430,11410,11400,11410,11400,38
20240424,135300,188697960,11400,11400,11400,11400,0
20240424,135200,188697960,11400,11400,11400,11400,20
20240424,135100,188469960,11400,11400,11400,11400,0
20240424,135000,188469960,11400,11400,11400,11400,0
20240424,134900,188469960,11400,11400,11400,11400,0
20240424,134800,188469960,11400,11400,11400,11400,0
20240424,134700,188469960,11400,11400,11400,11400,0
20240424,134600,188469960,11400,11400,11400,11400,26
20240424,134500,188173560,11390,11390,11390,11390,20
20240424,134400,187945760,11410,11410,11410,11410,0
20240424,134300,187945760,11410,11410,11410,11410,23
20240424,134200,187683330,11400,11400,11400,11400,118
20240424,134100,186338130,11390,11390,11390,11390,0
20240424,134000,186338130,11390,11390,11390,11390,2
20240424,133900,186315350,11390,11390,11390,11390,19
20240424,133800,186098940,11390,11390,11390,11390,37
20240424,133700,185677510,11390,11390,11390,11390,0
20240424,133600,185677510,11390,11390,11390,11390,19
20240424,133500,185461100,11390,11390,11390,11390,18
20240424,133400,185256080,11390,11390,11390,11390,0
20240424,133300,185256080,11390,11380,11390,11380,29
20240424,133200,184925820,11390,11390,11390,11390,32
20240424,133100,184561340,11400,11400,11400,11400,0
20240424,133000,184561340,11400,11400,11400,11400,0
20240424,132900,184561340,11400,11400,11400,11400,10
20240424,132800,184447340,11400,11390,11400,11390,21
20240424,132700,184208100,11390,11390,11390,11390,9
20240424,132600,184105590,11400,11400,11400,11400,0
20240424,132500,184105590,11400,11400,11400,11400,5
20240424,132400,184048590,11400,11400,11400,11400,1
20240424,132300,184037190,11400,11400,11400,11400,0
20240424,132200,184037190,11400,11390,11400,11390,14
20240424,132100,183877680,11400,11400,11400,11400,0
20240424,132000,183877680,11400,11400,11400,11400,0
20240424,131900,183877680,11400,11400,11400,11400,0
20240424,131800,183877680,11400,11400,11400,11400,0
20240424,131700,183877680,11400,11400,11400,11400,0
20240424,131600,183877680,11400,11400,11400,11400,37
20240424,131500,183455880,11400,11400,11400,11400,22
20240424,131400,183205080,11400,11400,11400,11400,170
20240424,131300,181267080,11410,11410,11410,11410,0
20240424,131200,181267080,11410,11410,11410,11410,0
20240424,131100,181267080,11410,11410,11410,11410,0
20240424,131000,181267080,11410,11410,11410,11410,0
20240424,130900,181267080,11410,11410,11410,11410,9
20240424,130800,181164390,11410,11410,11410,11410,11
20240424,130700,181038880,11410,11410,11410,11410,19
20240424,130600,180822090,11410,11410,11410,11410,50
20240424,130500,180251590,11410,11410,11410,11410,9
20240424,130400,180148900,11410,11410,11410,11410,19
20240424,130300,179932110,11410,11410,11410,11410,19
20240424,130200,179715320,11410,11410,11410,11410,19
20240424,130100,179498530,11410,11410,11410,11410,3
20240424,130000,179464300,11420,11420,11420,11420,0
20240424,125900,179464300,11420,11420,11420,11420,0
20240424,125800,179464300,11420,11420,11420,11420,0
20240424,125700,179464300,11420,11420,11420,11420,0
20240424,125600,179464300,11420,11420,11420,11420,46
20240424,125500,178938980,11430,11420,11430,11420,9
20240424,125400,178836190,11420,11420,11420,11420,16
20240424,125300,178653470,11420,11420,11420,11420,16
20240424,125200,178470750,11420,11420,11420,11420,8
20240424,125100,178379390,11420,11420,11420,11420,49
20240424,125000,177819810,11420,11420,11420,11420,0
20240424,124900,177819810,11420,11410,11420,11410,262
20240424,124800,174828950,11410,11410,11410,11410,0
20240424,124700,174828950,11410,11400,11410,11400,91
20240424,124600,173791130,11400,11400,11400,11400,0
20240424,124500,173791130,11400,11400,11400,11400,43
20240424,124400,173300930,11400,11400,11400,11400,0
20240424,124300,173300930,11400,11400,11400,11400,0
20240424,124200,173300930,11400,11400,11400,11400,19
20240424,124100,173084330,11400,11400,11400,11400,9
20240424,124000,172981730,11400,11390,11400,11380,321
20240424,123900,169326180,11400,11400,11400,11400,57
20240424,123800,168676380,11410,11410,11410,11410,0
20240424,123700,168676380,11410,11410,11410,11410,0
20240424,123600,168676380,11410,11410,11410,11410,10
20240424,123500,168562280,11410,11400,11410,11400,38
20240424,123400,168128860,11400,11400,11400,11400,22
20240424,123300,167878060,11400,11400,11400,11400,23
20240424,123200,167615860,11410,11410,11410,11410,29
20240424,123100,167284970,11410,11410,11410,11410,0
20240424,123000,167284970,11410,11400,11410,11400,56
20240424,122900,166646340,11420,11420,11420,11420,0
20240424,122800,166646340,11420,11420,11420,11420,0
20240424,122700,166646340,11420,11420,11420,11420,0
20240424,122600,166646340,11420,11380,11420,11380,260
20240424,122500,163680660,11400,11400,11400,11400,0
20240424,122400,163680660,11400,11400,11400,11400,0
20240424,122300,163680660,11400,11400,11400,11400,0
20240424,122200,163680660,11400,11400,11400,11400,0
20240424,122100,163680660,11400,11400,11400,11400,3
20240424,122000,163646460,11400,11390,11400,11390,49
20240424,121900,163087870,11390,11390,11390,11390,59
20240424,121800,162415860,11380,11380,11380,11380,16
20240424,121700,162233780,11380,11380,11380,11380,16
20240424,121600,162051700,11380,11380,11380,11380,16
20240424,121500,161869620,11380,11380,11380,11380,47
20240424,121400,161334760,11380,11390,11390,11380,30
20240424,121300,160993260,11390,11380,11390,11380,75
20240424,121200,160139190,11380,11380,11380,11380,10
20240424,121100,160025390,11380,11380,11380,11380,29
20240424,121000,159695370,11380,11380,11380,11380,16
20240424,120900,159513290,11380,11380,11380,11380,16
20240424,120800,159331210,11380,11380,11380,11380,99
20240424,120700,158204590,11380,11380,11380,11380,9
20240424,120600,158102170,11390,11390,11390,11390,0
20240424,120500,158102170,11390,11390,11390,11390,0
20240424,120400,158102170,11390,11390,11390,11390,67
20240424,120300,157339040,11400,11400,11400,11400,0
20240424,120200,157339040,11400,11400,11400,11400,70
20240424,120100,156541040,11400,11400,11400,11400,0
20240424,120000,156541040,11400,11400,11400,11400,0
20240424,115900,156541040,11400,11400,11400,11400,0
20240424,115800,156541040,11400,11390,11400,11390,49
20240424,115700,155982520,11390,11380,11390,11380,236
20240424,115600,153295790,11380,11380,11380,11380,0
20240424,115500,153295790,11380,11370,11380,11370,12
20240424,115400,153159320,11380,11380,11380,11380,0
20240424,115300,153159320,11380,11380,11380,11380,0
20240424,115200,153159320,11380,11380,11380,11380,0
20240424,115100,153159320,11380,11380,11380,11380,0
20240424,115000,153159320,11380,11380,11380,11380,50
20240424,114900,152590320,11390,11390,11390,11390,0
20240424,114800,152590320,11390,11390,11390,11390,5
20240424,114700,152533370,11390,11390,11390,11390,0
20240424,114600,152533370,11390,11390,11390,11390,6
20240424,114500,152465030,11390,11390,11390,11390,10
20240424,114400,152351130,11390,11390,11390,11390,101
20240424,114300,151200740,11410,11410,11410,11410,0
20240424,114200,151200740,11410,11410,11410,11410,0
20240424,114100,151200740,11410,11410,11410,11410,0
20240424,114000,151200740,11410,11410,11410,11410,8
20240424,113900,151109460,11410,11410,11410,11410,0
20240424,113800,151109460,11410,11410,11410,11410,0
20240424,113700,151109460,11410,11410,11410,11410,10
20240424,113600,150995360,11410,11410,11410,11410,0
20240424,113500,150995360,11410,11410,11410,11410,17
20240424,113400,150801390,11410,11400,11410,11400,36
20240424,113300,150390890,11400,11400,11400,11390,19
20240424,113200,150174300,11400,11410,11410,11400,38
20240424,113100,149740960,11420,11420,11420,11420,0
20240424,113000,149740960,11420,11420,11420,11420,0
20240424,112900,149740960,11420,11420,11420,11420,0
20240424,112800,149740960,11420,11420,11420,11420,136
20240424,112700,148187840,11420,11420,11420,11420,27
20240424,112600,147879500,11420,11420,11420,11420,53
20240424,112500,147274240,11420,11420,11420,11420,1
20240424,112400,147262820,11420,11420,11420,11420,0
20240424,112300,147262820,11420,11420,11420,11420,11
20240424,112200,147137200,11420,11420,11420,11420,10
20240424,112100,147023000,11420,11420,11420,11420,18
20240424,112000,146817440,11420,11420,11420,11420,31
20240424,111900,146463420,11430,11430,11430,11430,1
20240424,111800,146451990,11430,11430,11430,11430,1
20240424,111700,146440560,11430,11430,11430,11430,0
20240424,111600,146440560,11430,11430,11430,11430,1
20240424,111500,146429130,11410,11410,11410,11410,16
20240424,111400,146246570,11410,11410,11410,11410,50
20240424,111300,145676070,11430,11430,11430,11430,1
20240424,111200,145664640,11440,11440,11440,11440,0
20240424,111100,145664640,11440,11440,11440,11440,0
20240424,111000,145664640,11440,11440,11440,11440,0
20240424,110900,145664640,11440,11440,11440,11440,0
20240424,110800,145664640,11440,11440,11440,11440,5
20240424,110700,145607440,11450,11450,11450,11450,1
20240424,110600,145595990,11420,11420,11420,11410,28
20240424,110500,145276250,11450,11450,11450,11450,0
20240424,110400,145276250,11450,11450,11450,11450,0
20240424,110300,145276250,11450,11450,11450,11450,0
20240424,110200,145276250,11450,11410,11450,11410,11
20240424,110100,145150620,11410,11410,11410,11410,16
20240424,110000,144968060,11410,11410,11410,11410,18
20240424,105900,144762680,11450,11450,11450,11450,0
20240424,105800,144762680,11450,11450,11450,11450,0
20240424,105700,144762680,11450,11450,11450,11450,0
20240424,105600,144762680,11450,11450,11450,11450,0
20240424,105500,144762680,11450,11450,11450,11450,0
20240424,105400,144762680,11450,11420,11450,11420,167
20240424,105300,142854800,11420,11420,11420,11420,0
20240424,105200,142854800,11420,11420,11420,11420,30
20240424,105100,142512200,11420,11420,11420,11420,31
20240424,105000,142158180,11420,11400,11420,11400,43
20240424,104900,141667790,11400,11370,11400,11370,9
20240424,104800,141565430,11370,11390,11400,11370,20
20240424,104700,141337800,11390,11370,11390,11370,33
20240424,104600,140962090,11370,11370,11410,11370,3
20240424,104500,140927940,11400,11410,11410,11390,442
20240424,104400,135889240,11410,11410,11410,11410,0
20240424,104300,135889240,11410,11430,11430,11410,195
20240424,104200,133660790,11430,11430,11430,11430,0
20240424,104100,133660790,11430,11430,11430,11430,0
20240424,104000,133660790,11430,11430,11430,11430,0
20240424,103900,133660790,11430,11420,11430,11420,33
20240424,103800,133283920,11410,11410,11410,11410,57
20240424,103700,132633550,11420,11430,11430,11420,148
20240424,103600,130942890,11420,11420,11420,11420,0
20240424,103500,130942890,11420,11420,11420,11420,20
20240424,103400,130714490,11470,11470,11470,11470,0
20240424,103300,130714490,11470,11420,11470,11420,10
20240424,103200,130600220,11430,11430,11430,11420,3
20240424,103100,130565940,11440,11420,11440,11420,2
20240424,103000,130543080,11440,11440,11440,11440,0
20240424,102900,130543080,11440,11440,11440,11440,0
20240424,102800,130543080,11440,11430,11440,11430,51
20240424,102700,129960140,11440,11440,11440,11440,73
20240424,102600,129125020,11470,11470,11470,11470,0
20240424,102500,129125020,11470,11470,11470,11470,0
20240424,102400,129125020,11470,11470,11470,11470,0
20240424,102300,129125020,11470,11470,11470,11470,0
20240424,102200,129125020,11470,11470,11470,11470,0
20240424,102100,129125020,11470,11470,11470,11470,0
20240424,102000,129125020,11470,11470,11470,11470,0
20240424,101900,129125020,11470,11470,11470,11470,0
20240424,101800,129125020,11470,11470,11470,11470,0
20240424,101700,129125020,11470,11470,11470,11470,0
20240424,101600,129125020,11470,11470,11470,11470,10
20240424,101500,129010320,11470,11430,11470,11430,108
20240424,101400,127775840,11430,11430,11430,11430,0
20240424,101300,127775840,11430,11430,11430,11430,76
20240424,101200,126907160,11450,11450,11450,11450,6
20240424,101100,126838460,11470,11480,11480,11470,346
20240424,101000,122869690,11480,11480,11480,11480,30
20240424,100900,122525290,11480,11480,11480,11480,0
20240424,100800,122525290,11480,11480,11480,11480,0
20240424,100700,122525290,11480,11480,11480,11480,226
20240424,100600,119930810,11500,11500,11500,11500,20
20240424,100500,119700810,11500,11510,11510,11500,937
20240424,100400,108916140,11500,11500,11500,11500,7
20240424,100300,108835640,11500,11500,11500,11500,26
20240424,100200,108536640,11500,11500,11500,11500,9
20240424,100100,108433140,11510,11510,11510,11510,0
20240424,100000,108433140,11510,11510,11510,11510,0
20240424,095900,108433140,11510,11510,11510,11510,20
20240424,095800,108202940,11510,11510,11510,11510,0
20240424,095700,108202940,11510,11510,11510,11510,1
20240424,095600,108191430,11520,11520,11520,11520,56
20240424,095500,107546310,11520,11520,11520,11520,0
20240424,095400,107546310,11520,11520,11520,11520,1
20240424,095300,107534790,11520,11520,11520,11520,0
20240424,095200,107534790,11520,11480,11520,11480,17
20240424,095100,107339150,11480,11470,11480,11470,66
20240424,095000,106582000,11480,11480,11520,11480,29
20240424,094900,106249040,11480,11480,11480,11470,12
20240424,094800,106111330,11480,11480,11480,11480,2
20240424,094700,106088370,11480,11480,11480,11480,0
20240424,094600,106088370,11480,11480,11480,11480,1
20240424,094500,106076890,11430,11450,11450,11430,176
20240424,094400,104063640,11480,11480,11480,11480,3
20240424,094300,104029200,11490,11490,11490,11490,0
20240424,094200,104029200,11490,11490,11490,11490,0
20240424,094100,104029200,11490,11490,11490,11490,0
20240424,094000,104029200,11490,11490,11490,11490,0
20240424,093900,104029200,11490,11450,11490,11440,1223
20240424,093800,89989510,11470,11470,11470,11470,103
20240424,093700,88808100,11480,11480,11480,11480,87
20240424,093600,87809340,11480,11480,11480,11480,0
20240424,093500,87809340,11480,11480,11480,11480,9
20240424,093400,87706020,11480,11480,11480,11480,0
20240424,093300,87706020,11480,11480,11480,11480,0
20240424,093200,87706020,11480,11480,11480,11480,10
20240424,093100,87591220,11500,11500,11500,11500,0
20240424,093000,87591220,11500,11500,11500,11500,0
20240424,092900,87591220,11500,11500,11500,11500,0
20240424,092800,87591220,11500,11500,11500,11500,0
20240424,092700,87591220,11500,11500,11500,11500,0
20240424,092600,87591220,11500,11500,11500,11500,0
20240424,092500,87591220,11500,11500,11500,11500,0
20240424,092400,87591220,11500,11500,11500,11500,0
20240424,092300,87591220,11500,11500,11500,11500,9
20240424,092200,87487720,11490,11490,11490,11490,0
20240424,092100,87487720,11490,11490,11490,11490,10
20240424,092000,87372820,11580,11580,11580,11580,0
20240424,091900,87372820,11580,11570,11580,11570,53
20240424,091800,86759580,11570,11580,11580,11570,189
20240424,091700,84572460,11580,11440,11590,11440,996
20240424,091600,73165130,11440,11440,11440,11430,810
20240424,091500,63899780,11430,11440,11440,11430,372
20240424,091400,59644130,11440,11440,11440,11440,238
20240424,091300,56921410,11440,11440,11440,11440,973
20240424,091200,45790290,11440,11440,11440,11440,69
20240424,091100,45000930,11440,11530,11550,11440,360
20240424,091000,40867540,11530,11500,11530,11500,90
20240424,090900,39831340,11540,11460,11540,11460,281
20240424,090800,36599970,11490,11440,11490,11440,30
20240424,090700,36255990,11410,11380,11410,11380,2355
20240424,090600,9431460,11390,11390,11390,11390,122
20240424,090500,8041880,11400,11400,11400,11390,589
20240424,090400,1327530,11340,11340,11340,11340,0
20240424,090300,1327530,11340,11340,11340,11330,16
20240424,090200,1146160,11400,11400,11400,11400,1
20240424,090100,1134760,11300,11400,11400,11300,100
20240424,090000,0,11370,11370,11370,11370,0