KissMeData/099430/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,200700,536374420,6500,6500,6500,6500,2422
20240424,200600,536374420,6500,6500,6500,6500,0
20240424,200500,536374420,6500,6500,6500,6500,0
20240424,200400,536374420,6500,6500,6500,6500,0
20240424,200300,536374420,6500,6500,6500,6500,0
20240424,200200,536374420,6500,6500,6500,6500,0
20240424,200100,536374420,6500,6500,6500,6500,0
20240424,200000,536374420,6500,6500,6500,6500,0
20240424,195900,536374420,6500,6500,6500,6500,0
20240424,195800,536374420,6500,6500,6500,6500,0
20240424,195700,536374420,6500,6500,6500,6500,0
20240424,195600,536374420,6500,6500,6500,6500,0
20240424,195500,536374420,6500,6500,6500,6500,0
20240424,195400,536374420,6500,6500,6500,6500,0
20240424,195300,536374420,6500,6500,6500,6500,0
20240424,195200,536374420,6500,6500,6500,6500,0
20240424,195100,536374420,6500,6500,6500,6500,0
20240424,195000,536374420,6500,6500,6500,6500,0
20240424,194900,536374420,6500,6500,6500,6500,0
20240424,194800,536374420,6500,6500,6500,6500,0
20240424,194700,536374420,6500,6500,6500,6500,0
20240424,194600,536374420,6500,6500,6500,6500,0
20240424,194500,536374420,6500,6500,6500,6500,0
20240424,194400,536374420,6500,6500,6500,6500,0
20240424,194300,536374420,6500,6500,6500,6500,0
20240424,194200,536374420,6500,6500,6500,6500,0
20240424,194100,536374420,6500,6500,6500,6500,0
20240424,194000,536374420,6500,6500,6500,6500,0
20240424,193900,536374420,6500,6500,6500,6500,0
20240424,193800,536374420,6500,6500,6500,6500,0
20240424,193700,536374420,6500,6500,6500,6500,2422
20240424,193600,536374420,6500,6500,6500,6500,0
20240424,193500,536374420,6500,6500,6500,6500,0
20240424,193400,536374420,6500,6500,6500,6500,0
20240424,193300,536374420,6500,6500,6500,6500,0
20240424,193200,536374420,6500,6500,6500,6500,0
20240424,193100,536374420,6500,6500,6500,6500,0
20240424,193000,536374420,6500,6500,6500,6500,0
20240424,192900,536374420,6500,6500,6500,6500,0
20240424,192800,536374420,6500,6500,6500,6500,0
20240424,192700,536374420,6500,6500,6500,6500,0
20240424,192600,536374420,6500,6500,6500,6500,0
20240424,192500,536374420,6500,6500,6500,6500,0
20240424,192400,536374420,6500,6500,6500,6500,0
20240424,192300,536374420,6500,6500,6500,6500,0
20240424,192200,536374420,6500,6500,6500,6500,0
20240424,192100,536374420,6500,6500,6500,6500,0
20240424,192000,536374420,6500,6500,6500,6500,0
20240424,191900,536374420,6500,6500,6500,6500,0
20240424,191800,536374420,6500,6500,6500,6500,0
20240424,191700,536374420,6500,6500,6500,6500,0
20240424,191600,536374420,6500,6500,6500,6500,0
20240424,191500,536374420,6500,6500,6500,6500,0
20240424,191400,536374420,6500,6500,6500,6500,0
20240424,191300,536374420,6500,6500,6500,6500,0
20240424,191200,536374420,6500,6500,6500,6500,0
20240424,191100,536374420,6500,6500,6500,6500,0
20240424,191000,536374420,6500,6500,6500,6500,0
20240424,190900,536374420,6500,6500,6500,6500,0
20240424,190800,536374420,6500,6500,6500,6500,0
20240424,190700,536374420,6500,6500,6500,6500,2422
20240424,190600,536374420,6500,6500,6500,6500,0
20240424,190500,536374420,6500,6500,6500,6500,0
20240424,190400,536374420,6500,6500,6500,6500,0
20240424,190300,536374420,6500,6500,6500,6500,0
20240424,190200,536374420,6500,6500,6500,6500,0
20240424,190100,536374420,6500,6500,6500,6500,0
20240424,190000,536374420,6500,6500,6500,6500,0
20240424,185900,536374420,6500,6500,6500,6500,0
20240424,185800,536374420,6500,6500,6500,6500,0
20240424,185700,536374420,6500,6500,6500,6500,0
20240424,185600,536374420,6500,6500,6500,6500,0
20240424,185500,536374420,6500,6500,6500,6500,0
20240424,185400,536374420,6500,6500,6500,6500,0
20240424,185300,536374420,6500,6500,6500,6500,0
20240424,185200,536374420,6500,6500,6500,6500,0
20240424,185100,536374420,6500,6500,6500,6500,0
20240424,185000,536374420,6500,6500,6500,6500,0
20240424,184900,536374420,6500,6500,6500,6500,0
20240424,184800,536374420,6500,6500,6500,6500,0
20240424,184700,536374420,6500,6500,6500,6500,0
20240424,184600,536374420,6500,6500,6500,6500,0
20240424,184500,536374420,6500,6500,6500,6500,0
20240424,184400,536374420,6500,6500,6500,6500,0
20240424,184300,536374420,6500,6500,6500,6500,0
20240424,184200,536374420,6500,6500,6500,6500,0
20240424,184100,536374420,6500,6500,6500,6500,0
20240424,184000,536374420,6500,6500,6500,6500,0
20240424,183900,536374420,6500,6500,6500,6500,0
20240424,183800,536374420,6500,6500,6500,6500,0
20240424,183700,536374420,6500,6500,6500,6500,2422
20240424,183600,536374420,6500,6500,6500,6500,0
20240424,183500,536374420,6500,6500,6500,6500,0
20240424,183400,536374420,6500,6500,6500,6500,0
20240424,183300,536374420,6500,6500,6500,6500,0
20240424,183200,536374420,6500,6500,6500,6500,0
20240424,183100,536374420,6500,6500,6500,6500,0
20240424,183000,536374420,6500,6500,6500,6500,0
20240424,182900,536374420,6500,6500,6500,6500,0
20240424,182800,536374420,6500,6500,6500,6500,0
20240424,182700,536374420,6500,6500,6500,6500,0
20240424,182600,536374420,6500,6500,6500,6500,0
20240424,182500,536374420,6500,6500,6500,6500,0
20240424,182400,536374420,6500,6500,6500,6500,0
20240424,182300,536374420,6500,6500,6500,6500,0
20240424,182200,536374420,6500,6500,6500,6500,0
20240424,182100,536374420,6500,6500,6500,6500,0
20240424,182000,536374420,6500,6500,6500,6500,0
20240424,181900,536374420,6500,6500,6500,6500,0
20240424,181800,536374420,6500,6500,6500,6500,0
20240424,181700,536374420,6500,6500,6500,6500,0
20240424,181600,536374420,6500,6500,6500,6500,0
20240424,181500,536374420,6500,6500,6500,6500,0
20240424,181400,536374420,6500,6500,6500,6500,0
20240424,181300,536374420,6500,6500,6500,6500,0
20240424,181200,536374420,6500,6500,6500,6500,0
20240424,181100,536374420,6500,6500,6500,6500,0
20240424,181000,536374420,6500,6500,6500,6500,0
20240424,180900,536374420,6500,6500,6500,6500,0
20240424,180800,536374420,6500,6500,6500,6500,0
20240424,180700,536374420,6500,6500,6500,6500,2422
20240424,180600,536374420,6500,6500,6500,6500,0
20240424,180500,536374420,6500,6500,6500,6500,0
20240424,180400,536374420,6500,6500,6500,6500,0
20240424,180300,536374420,6500,6500,6500,6500,0
20240424,180200,536374420,6500,6500,6500,6500,0
20240424,180100,536374420,6500,6500,6500,6500,0
20240424,180000,536374420,6500,6500,6500,6500,0
20240424,175900,536374420,6500,6500,6500,6500,0
20240424,175800,536374420,6500,6500,6500,6500,0
20240424,175700,536374420,6500,6500,6500,6500,0
20240424,175600,536374420,6500,6500,6500,6500,0
20240424,175500,536374420,6500,6500,6500,6500,0
20240424,175400,536374420,6500,6500,6500,6500,0
20240424,175300,536374420,6500,6500,6500,6500,0
20240424,175200,536374420,6500,6500,6500,6500,0
20240424,175100,536374420,6500,6500,6500,6500,0
20240424,175000,536374420,6500,6500,6500,6500,0
20240424,174900,536374420,6500,6500,6500,6500,0
20240424,174800,536374420,6500,6500,6500,6500,0
20240424,174700,536374420,6500,6500,6500,6500,0
20240424,174600,536374420,6500,6500,6500,6500,0
20240424,174500,536374420,6500,6500,6500,6500,0
20240424,174400,536374420,6500,6500,6500,6500,0
20240424,174300,536374420,6500,6500,6500,6500,0
20240424,174200,536374420,6500,6500,6500,6500,0
20240424,174100,536374420,6500,6500,6500,6500,0
20240424,174000,536374420,6500,6500,6500,6500,0
20240424,173900,536374420,6500,6500,6500,6500,0
20240424,173800,536374420,6500,6500,6500,6500,0
20240424,173700,536374420,6500,6500,6500,6500,2422
20240424,173600,536374420,6500,6500,6500,6500,0
20240424,173500,536374420,6500,6500,6500,6500,0
20240424,173400,536374420,6500,6500,6500,6500,0
20240424,173300,536374420,6500,6500,6500,6500,0
20240424,173200,536374420,6500,6500,6500,6500,0
20240424,173100,536374420,6500,6500,6500,6500,0
20240424,173000,536374420,6500,6500,6500,6500,0
20240424,172900,536374420,6500,6500,6500,6500,0
20240424,172800,536374420,6500,6500,6500,6500,0
20240424,172700,536374420,6500,6500,6500,6500,0
20240424,172600,536374420,6500,6500,6500,6500,0
20240424,172500,536374420,6500,6500,6500,6500,0
20240424,172400,536374420,6500,6500,6500,6500,0
20240424,172300,536374420,6500,6500,6500,6500,0
20240424,172200,536374420,6500,6500,6500,6500,0
20240424,172100,536374420,6500,6500,6500,6500,0
20240424,172000,536374420,6500,6500,6500,6500,0
20240424,171900,536374420,6500,6500,6500,6500,0
20240424,171800,536374420,6500,6500,6500,6500,0
20240424,171700,536374420,6500,6500,6500,6500,0
20240424,171600,536374420,6500,6500,6500,6500,0
20240424,171500,536374420,6500,6500,6500,6500,0
20240424,171400,536374420,6500,6500,6500,6500,0
20240424,171300,536374420,6500,6500,6500,6500,0
20240424,171200,536374420,6500,6500,6500,6500,0
20240424,171100,536374420,6500,6500,6500,6500,0
20240424,171000,536374420,6500,6500,6500,6500,0
20240424,170900,536374420,6500,6500,6500,6500,0
20240424,170800,536374420,6500,6500,6500,6500,0
20240424,170700,536374420,6500,6500,6500,6500,2422
20240424,170600,536374420,6500,6500,6500,6500,0
20240424,170500,536374420,6500,6500,6500,6500,0
20240424,170400,536374420,6500,6500,6500,6500,0
20240424,170300,536374420,6500,6500,6500,6500,0
20240424,170200,536374420,6500,6500,6500,6500,0
20240424,170100,536374420,6500,6500,6500,6500,0
20240424,170000,536374420,6500,6500,6500,6500,0
20240424,165900,536374420,6500,6500,6500,6500,0
20240424,165800,536374420,6500,6500,6500,6500,0
20240424,165700,536374420,6500,6500,6500,6500,0
20240424,165600,536374420,6500,6500,6500,6500,0
20240424,165500,536374420,6500,6500,6500,6500,0
20240424,165400,536374420,6500,6500,6500,6500,0
20240424,165300,536374420,6500,6500,6500,6500,0
20240424,165200,536374420,6500,6500,6500,6500,0
20240424,165100,536374420,6500,6500,6500,6500,0
20240424,165000,536374420,6500,6500,6500,6500,0
20240424,164900,536374420,6500,6500,6500,6500,0
20240424,164800,536374420,6500,6500,6500,6500,0
20240424,164700,536374420,6500,6500,6500,6500,0
20240424,164600,536374420,6500,6500,6500,6500,0
20240424,164500,536374420,6500,6500,6500,6500,0
20240424,164400,536374420,6500,6500,6500,6500,0
20240424,164300,536374420,6500,6500,6500,6500,0
20240424,164200,536374420,6500,6500,6500,6500,0
20240424,164100,536374420,6500,6500,6500,6500,0
20240424,164000,536374420,6500,6500,6500,6500,0
20240424,163900,536374420,6500,6500,6500,6500,0
20240424,163800,536374420,6500,6500,6500,6500,0
20240424,163700,536374420,6500,6500,6500,6500,2422
20240424,163600,536374420,6500,6500,6500,6500,0
20240424,163500,536374420,6500,6500,6500,6500,0
20240424,163400,536374420,6500,6500,6500,6500,0
20240424,163300,536374420,6500,6500,6500,6500,0
20240424,163200,536374420,6500,6500,6500,6500,0
20240424,163100,536374420,6500,6500,6500,6500,0
20240424,163000,536374420,6500,6500,6500,6500,0
20240424,162900,536374420,6500,6500,6500,6500,0
20240424,162800,536374420,6500,6500,6500,6500,0
20240424,162700,536374420,6500,6500,6500,6500,0
20240424,162600,536374420,6500,6500,6500,6500,0
20240424,162500,536374420,6500,6500,6500,6500,0
20240424,162400,536374420,6500,6500,6500,6500,0
20240424,162300,536374420,6500,6500,6500,6500,0
20240424,162200,536374420,6500,6500,6500,6500,0
20240424,162100,536374420,6500,6500,6500,6500,0
20240424,162000,536374420,6500,6500,6500,6500,0
20240424,161900,536374420,6500,6500,6500,6500,0
20240424,161800,536374420,6500,6500,6500,6500,0
20240424,161700,536374420,6500,6500,6500,6500,0
20240424,161600,536374420,6500,6500,6500,6500,0
20240424,161500,536374420,6500,6500,6500,6500,0
20240424,161400,536374420,6500,6500,6500,6500,0
20240424,161300,536374420,6500,6500,6500,6500,0
20240424,161200,536374420,6500,6500,6500,6500,0
20240424,161100,536374420,6500,6500,6500,6500,0
20240424,161000,536374420,6500,6500,6500,6500,0
20240424,160900,536374420,6500,6500,6500,6500,0
20240424,160800,536374420,6500,6500,6500,6500,0
20240424,160700,536374420,6500,6500,6500,6500,2422
20240424,160600,536374420,6500,6500,6500,6500,0
20240424,160500,536374420,6500,6500,6500,6500,0
20240424,160400,536374420,6500,6500,6500,6500,0
20240424,160300,536374420,6500,6500,6500,6500,0
20240424,160200,536374420,6500,6500,6500,6500,0
20240424,160100,536374420,6500,6500,6500,6500,0
20240424,160000,536374420,6500,6500,6500,6500,0
20240424,155900,536374420,6500,6500,6500,6500,0
20240424,155800,536374420,6500,6500,6500,6500,0
20240424,155700,536374420,6500,6500,6500,6500,0
20240424,155600,536374420,6500,6500,6500,6500,0
20240424,155500,536374420,6500,6500,6500,6500,0
20240424,155400,536374420,6500,6500,6500,6500,0
20240424,155300,536374420,6500,6500,6500,6500,0
20240424,155200,536374420,6500,6500,6500,6500,0
20240424,155100,536374420,6500,6500,6500,6500,0
20240424,155000,536374420,6500,6500,6500,6500,0
20240424,154900,536374420,6500,6500,6500,6500,0
20240424,154800,536374420,6500,6500,6500,6500,0
20240424,154700,536374420,6500,6500,6500,6500,0
20240424,154600,536374420,6500,6500,6500,6500,0
20240424,154500,536374420,6500,6500,6500,6500,0
20240424,154400,536374420,6500,6500,6500,6500,0
20240424,154300,536374420,6500,6500,6500,6500,0
20240424,154200,536374420,6500,6500,6500,6500,0
20240424,154100,536374420,6500,6500,6500,6500,0
20240424,154000,536374420,6500,6500,6500,6500,0
20240424,153900,536374420,6500,6500,6500,6500,0
20240424,153800,536374420,6500,6500,6500,6500,0
20240424,153700,536374420,6500,6500,6500,6500,2422
20240424,153600,536374420,6500,6500,6500,6500,0
20240424,153500,536374420,6500,6500,6500,6500,0
20240424,153400,536374420,6500,6500,6500,6500,0
20240424,153300,536374420,6500,6500,6500,6500,0
20240424,153200,536374420,6500,6500,6500,6500,0
20240424,153100,536374420,6500,6500,6500,6500,0
20240424,153000,536374420,6500,6500,6500,6500,2422
20240424,152900,520631420,6500,6500,6500,6500,0
20240424,152800,520631420,6500,6500,6500,6500,0
20240424,152700,520631420,6500,6500,6500,6500,0
20240424,152600,520631420,6500,6500,6500,6500,0
20240424,152500,520631420,6500,6500,6500,6500,0
20240424,152400,520631420,6500,6500,6500,6500,0
20240424,152300,520631420,6500,6500,6500,6500,0
20240424,152200,520631420,6500,6500,6500,6500,0
20240424,152100,520631420,6500,6500,6500,6500,0
20240424,152000,520631420,6500,6500,6500,6500,0
20240424,151900,520631420,6500,6500,6500,6500,410
20240424,151800,517966420,6500,6470,6500,6460,14101
20240424,151700,426424580,6470,6470,6470,6470,1024
20240424,151600,419799300,6470,6470,6470,6470,0
20240424,151500,419799300,6470,6470,6470,6470,100
20240424,151400,419152300,6470,6470,6470,6470,4
20240424,151300,419126420,6470,6470,6470,6470,125
20240424,151200,418317670,6480,6480,6480,6480,1
20240424,151100,418311190,6470,6470,6470,6470,1000
20240424,151000,411841190,6470,6470,6470,6470,18
20240424,150900,411724730,6480,6480,6480,6480,0
20240424,150800,411724730,6480,6480,6480,6470,502
20240424,150700,408471780,6480,6480,6480,6480,100
20240424,150600,407823780,6480,6480,6480,6480,172
20240424,150500,406709220,6480,6480,6480,6480,600
20240424,150400,402821220,6480,6470,6480,6470,841
20240424,150300,397379940,6470,6470,6470,6470,370
20240424,150200,394986040,6460,6460,6460,6460,5
20240424,150100,394953740,6470,6470,6470,6470,390
20240424,150000,392430440,6480,6480,6480,6470,46
20240424,145900,392132560,6480,6480,6480,6470,143
20240424,145800,391206220,6470,6470,6470,6470,42
20240424,145700,390934480,6480,6470,6480,6470,344
20240424,145600,388705560,6460,6470,6470,6460,1300
20240424,145500,380307000,6470,6480,6480,6470,701
20240424,145400,375771520,6460,6460,6460,6460,0
20240424,145300,375771520,6460,6460,6460,6460,0
20240424,145200,375771520,6460,6470,6470,6460,55
20240424,145100,375416100,6470,6470,6470,6470,120
20240424,145000,374639700,6460,6470,6470,6460,163
20240424,144900,373586590,6470,6470,6470,6470,110
20240424,144800,372874890,6460,6460,6460,6460,3
20240424,144700,372855510,6460,6460,6460,6460,201
20240424,144600,371557050,6470,6470,6470,6470,5
20240424,144500,371524700,6470,6470,6470,6470,110
20240424,144400,370813000,6460,6460,6460,6460,300
20240424,144300,368875000,6470,6470,6470,6470,0
20240424,144200,368875000,6470,6480,6480,6470,729
20240424,144100,364157220,6480,6480,6480,6480,10
20240424,144000,364092420,6480,6480,6480,6480,212
20240424,143900,362718660,6480,6480,6480,6480,0
20240424,143800,362718660,6480,6480,6480,6470,135
20240424,143700,361843880,6480,6480,6480,6470,31
20240424,143600,361643100,6480,6480,6480,6480,0
20240424,143500,361643100,6480,6480,6480,6480,110
20240424,143400,360930300,6480,6480,6480,6480,0
20240424,143300,360930300,6480,6480,6480,6480,5
20240424,143200,360897900,6480,6480,6480,6480,0
20240424,143100,360897900,6480,6470,6480,6470,710
20240424,143000,356303100,6480,6480,6480,6480,0
20240424,142900,356303100,6480,6480,6480,6480,1
20240424,142800,356296620,6470,6480,6480,6470,153
20240424,142700,355306680,6480,6480,6480,6480,112
20240424,142600,354580920,6480,6480,6480,6480,0
20240424,142500,354580920,6480,6480,6480,6480,100
20240424,142400,353932920,6480,6480,6480,6480,110
20240424,142300,353220120,6480,6480,6480,6480,0
20240424,142200,353220120,6480,6480,6480,6480,0
20240424,142100,353220120,6480,6480,6480,6480,115
20240424,142000,352474920,6480,6480,6480,6480,115
20240424,141900,351729720,6480,6480,6480,6480,8
20240424,141800,351677880,6480,6480,6480,6480,103
20240424,141700,351010440,6480,6470,6480,6470,411
20240424,141600,348349160,6480,6480,6480,6480,4
20240424,141500,348323240,6470,6470,6470,6470,160
20240424,141400,347288040,6480,6480,6480,6480,100
20240424,141300,346640040,6480,6480,6480,6480,110
20240424,141200,345927240,6480,6480,6480,6480,0
20240424,141100,345927240,6480,6480,6480,6480,0
20240424,141000,345927240,6480,6480,6480,6480,125
20240424,140900,345117240,6470,6470,6470,6470,0
20240424,140800,345117240,6470,6480,6480,6470,25
20240424,140700,344955480,6480,6480,6480,6480,0
20240424,140600,344955480,6480,6480,6480,6480,186
20240424,140500,343750200,6480,6480,6480,6480,100
20240424,140400,343102200,6480,6480,6480,6480,0
20240424,140300,343102200,6480,6480,6480,6480,0
20240424,140200,343102200,6480,6480,6480,6480,110
20240424,140100,342389400,6480,6480,6480,6480,0
20240424,140000,342389400,6480,6480,6480,6480,0
20240424,135900,342389400,6480,6480,6480,6480,231
20240424,135800,340892520,6480,6480,6480,6480,0
20240424,135700,340892520,6480,6480,6480,6480,0
20240424,135600,340892520,6480,6480,6480,6480,0
20240424,135500,340892520,6480,6480,6480,6480,110
20240424,135400,340179720,6480,6480,6480,6480,0
20240424,135300,340179720,6480,6480,6480,6480,0
20240424,135200,340179720,6480,6480,6480,6480,110
20240424,135100,339466920,6480,6480,6480,6480,0
20240424,135000,339466920,6480,6480,6480,6480,0
20240424,134900,339466920,6480,6480,6480,6480,0
20240424,134800,339466920,6480,6480,6480,6480,110
20240424,134700,338754120,6480,6480,6480,6480,440
20240424,134600,335902920,6480,6480,6480,6480,0
20240424,134500,335902920,6480,6480,6480,6480,210
20240424,134400,334542120,6480,6480,6480,6480,0
20240424,134300,334542120,6480,6480,6480,6480,0
20240424,134200,334542120,6480,6480,6480,6480,0
20240424,134100,334542120,6480,6480,6480,6480,110
20240424,134000,333829320,6480,6480,6480,6480,286
20240424,133900,331976040,6480,6480,6480,6480,0
20240424,133800,331976040,6480,6480,6480,6480,260
20240424,133700,330291240,6480,6480,6480,6480,0
20240424,133600,330291240,6480,6480,6480,6480,0
20240424,133500,330291240,6480,6480,6480,6480,0
20240424,133400,330291240,6480,6480,6480,6480,161
20240424,133300,329247960,6480,6480,6480,6480,0
20240424,133200,329247960,6480,6470,6480,6470,201
20240424,133100,327947480,6480,6480,6480,6480,27
20240424,133000,327772520,6480,6480,6480,6480,110
20240424,132900,327059720,6470,6470,6470,6470,0
20240424,132800,327059720,6470,6470,6470,6470,0
20240424,132700,327059720,6470,6470,6470,6470,1844
20240424,132600,315129040,6470,6470,6470,6470,20
20240424,132500,314999640,6470,6470,6470,6470,0
20240424,132400,314999640,6470,6470,6470,6470,0
20240424,132300,314999640,6470,6470,6470,6470,111
20240424,132200,314281470,6470,6470,6470,6470,5
20240424,132100,314249120,6470,6470,6470,6470,35
20240424,132000,314022670,6470,6480,6480,6470,106
20240424,131900,313336800,6470,6470,6470,6470,1
20240424,131800,313330330,6460,6460,6460,6460,60
20240424,131700,312942730,6470,6470,6470,6470,0
20240424,131600,312942730,6470,6460,6470,6460,111
20240424,131500,312224570,6470,6470,6470,6470,102
20240424,131400,311564630,6470,6470,6470,6470,228
20240424,131300,310089470,6480,6480,6480,6480,110
20240424,131200,309376670,6480,6480,6480,6480,0
20240424,131100,309376670,6480,6480,6480,6480,0
20240424,131000,309376670,6480,6480,6480,6480,100
20240424,130900,308728670,6480,6480,6480,6480,110
20240424,130800,308015870,6480,6480,6480,6480,4
20240424,130700,307989950,6480,6480,6480,6480,3
20240424,130600,307970510,6480,6480,6480,6480,1
20240424,130500,307964030,6480,6480,6480,6480,285
20240424,130400,306117230,6470,6470,6470,6470,19
20240424,130300,305994300,6470,6470,6470,6470,30
20240424,130200,305800200,6470,6480,6480,6470,261
20240424,130100,304110430,6470,6470,6470,6470,0
20240424,130000,304110430,6470,6470,6470,6470,4
20240424,125900,304084550,6480,6480,6480,6480,301
20240424,125800,302134070,6480,6480,6480,6480,1
20240424,125700,302127590,6470,6470,6470,6470,0
20240424,125600,302127590,6470,6470,6470,6470,0
20240424,125500,302127590,6470,6470,6470,6470,110
20240424,125400,301415890,6460,6460,6460,6460,1
20240424,125300,301409430,6460,6460,6460,6460,498
20240424,125200,298192350,6460,6460,6460,6460,1237
20240424,125100,290201330,6470,6470,6470,6470,110
20240424,125000,289489630,6460,6460,6460,6460,1
20240424,124900,289483170,6460,6470,6470,6460,66
20240424,124800,289056650,6470,6470,6470,6470,110
20240424,124700,288344950,6470,6470,6470,6460,131
20240424,124600,287497390,6470,6470,6470,6470,0
20240424,124500,287497390,6470,6470,6470,6470,0
20240424,124400,287497390,6470,6470,6470,6470,242
20240424,124300,285931650,6470,6470,6470,6470,0
20240424,124200,285931650,6470,6470,6470,6470,4
20240424,124100,285905770,6480,6480,6480,6480,110
20240424,124000,285192970,6480,6470,6480,6470,311
20240424,123900,283177710,6480,6480,6480,6480,0
20240424,123800,283177710,6480,6460,6480,6460,3
20240424,123700,283158310,6460,6480,6480,6460,1794
20240424,123600,271558970,6480,6480,6480,6480,1
20240424,123500,271552490,6470,6470,6470,6470,0
20240424,123400,271552490,6470,6470,6470,6470,290
20240424,123300,269676190,6480,6480,6480,6480,110
20240424,123200,268963390,6480,6480,6480,6480,0
20240424,123100,268963390,6480,6480,6480,6480,0
20240424,123000,268963390,6480,6480,6480,6480,110
20240424,122900,268250590,6470,6480,6480,6470,51
20240424,122800,267920120,6470,6470,6470,6470,3
20240424,122700,267900710,6470,6470,6470,6470,0
20240424,122600,267900710,6470,6460,6470,6460,189
20240424,122500,266678880,6470,6470,6470,6470,1
20240424,122400,266672410,6470,6470,6470,6470,0
20240424,122300,266672410,6470,6460,6470,6460,875
20240424,122200,261018810,6460,6460,6460,6460,679
20240424,122100,256632470,6470,6470,6470,6470,0
20240424,122000,256632470,6470,6470,6470,6470,0
20240424,121900,256632470,6470,6470,6470,6470,110
20240424,121800,255920770,6470,6470,6470,6470,8
20240424,121700,255869010,6470,6470,6470,6470,110
20240424,121600,255157310,6470,6470,6470,6470,11
20240424,121500,255086140,6460,6460,6460,6460,10
20240424,121400,255021540,6460,6460,6460,6460,560
20240424,121300,251403940,6460,6460,6460,6460,0
20240424,121200,251403940,6460,6470,6470,6460,496
20240424,121100,248197770,6480,6480,6480,6480,5
20240424,121000,248165370,6480,6480,6480,6480,0
20240424,120900,248165370,6480,6480,6480,6480,0
20240424,120800,248165370,6480,6480,6480,6480,418
20240424,120700,245456730,6480,6480,6480,6480,0
20240424,120600,245456730,6480,6480,6480,6480,1
20240424,120500,245450250,6470,6480,6480,6470,222
20240424,120400,244012810,6480,6480,6480,6480,0
20240424,120300,244012810,6480,6480,6480,6480,200
20240424,120200,242716810,6470,6470,6470,6470,0
20240424,120100,242716810,6470,6470,6470,6470,14
20240424,120000,242626230,6470,6470,6470,6470,51
20240424,115900,242296260,6470,6470,6470,6470,0
20240424,115800,242296260,6470,6470,6470,6470,110
20240424,115700,241584560,6460,6460,6460,6460,0
20240424,115600,241584560,6460,6460,6460,6460,337
20240424,115500,239407540,6470,6470,6470,6470,133
20240424,115400,238547030,6480,6470,6480,6470,164
20240424,115300,237484850,6480,6480,6480,6480,1
20240424,115200,237478370,6470,6470,6470,6470,0
20240424,115100,237478370,6470,6470,6470,6470,59
20240424,115000,237096640,6470,6460,6470,6460,65
20240424,114900,236676430,6470,6470,6470,6470,407
20240424,114800,234043140,6470,6470,6470,6470,124
20240424,114700,233240860,6480,6480,6480,6480,1
20240424,114600,233234380,6470,6470,6470,6470,11
20240424,114500,233163210,6470,6470,6470,6470,2
20240424,114400,233150270,6470,6480,6480,6470,712
20240424,114300,228542530,6480,6480,6480,6480,8
20240424,114200,228490690,6480,6480,6480,6480,46
20240424,114100,228192610,6480,6480,6480,6480,0
20240424,114000,228192610,6480,6480,6480,6480,110
20240424,113900,227479810,6470,6470,6470,6470,0
20240424,113800,227479810,6470,6470,6470,6470,0
20240424,113700,227479810,6470,6470,6470,6470,0
20240424,113600,227479810,6470,6470,6470,6470,300
20240424,113500,225538810,6480,6480,6480,6480,1
20240424,113400,225532330,6480,6480,6480,6480,0
20240424,113300,225532330,6480,6480,6480,6480,110
20240424,113200,224819530,6470,6470,6470,6470,0
20240424,113100,224819530,6470,6470,6470,6470,13
20240424,113000,224735420,6480,6480,6480,6480,0
20240424,112900,224735420,6480,6480,6480,6480,110
20240424,112800,224022620,6480,6480,6480,6480,300
20240424,112700,222078620,6480,6480,6480,6480,1
20240424,112600,222072140,6480,6480,6480,6480,110
20240424,112500,221359340,6480,6480,6480,6480,0
20240424,112400,221359340,6480,6480,6480,6480,0
20240424,112300,221359340,6480,6480,6480,6480,0
20240424,112200,221359340,6480,6480,6480,6480,110
20240424,112100,220646540,6470,6470,6470,6470,0
20240424,112000,220646540,6470,6470,6470,6470,9
20240424,111900,220588310,6480,6480,6480,6480,110
20240424,111800,219875510,6470,6470,6470,6470,160
20240424,111700,218840310,6480,6480,6490,6480,371
20240424,111600,216436220,6480,6470,6480,6470,265
20240424,111500,214719590,6460,6460,6460,6460,0
20240424,111400,214719590,6460,6460,6460,6460,300
20240424,111300,212781590,6460,6460,6460,6460,100
20240424,111200,212135590,6460,6460,6460,6460,28
20240424,111100,211954710,6470,6470,6470,6470,1562
20240424,111000,201848570,6480,6470,6480,6470,58
20240424,110900,201473210,6470,6470,6470,6470,0
20240424,110800,201473210,6470,6470,6470,6470,110
20240424,110700,200761510,6470,6470,6470,6470,0
20240424,110600,200761510,6470,6470,6470,6470,0
20240424,110500,200761510,6470,6470,6470,6470,64
20240424,110400,200347430,6470,6470,6470,6470,110
20240424,110300,199635730,6470,6470,6470,6470,0
20240424,110200,199635730,6470,6470,6470,6470,0
20240424,110100,199635730,6470,6470,6470,6470,110
20240424,110000,198924030,6470,6470,6470,6470,0
20240424,105900,198924030,6470,6460,6470,6460,395
20240424,105800,196371680,6460,6460,6460,6460,524
20240424,105700,192986640,6460,6460,6460,6460,1703
20240424,105600,181985260,6460,6460,6460,6460,0
20240424,105500,181985260,6460,6460,6460,6460,1
20240424,105400,181978800,6460,6470,6470,6460,130
20240424,105300,181137850,6470,6470,6470,6470,13
20240424,105200,181053740,6470,6470,6470,6470,316
20240424,105100,179009220,6470,6490,6490,6470,1168
20240424,105000,171452190,6490,6480,6490,6480,131
20240424,104900,170602210,6480,6480,6480,6480,0
20240424,104800,170602210,6480,6480,6480,6480,0
20240424,104700,170602210,6480,6480,6480,6480,110
20240424,104600,169889410,6480,6480,6480,6480,400
20240424,104500,167297410,6490,6480,6490,6480,700
20240424,104400,162754780,6480,6480,6480,6480,10
20240424,104300,162689980,6480,6480,6480,6480,212
20240424,104200,161316220,6480,6480,6480,6480,255
20240424,104100,159663820,6490,6490,6490,6490,0
20240424,104000,159663820,6490,6490,6490,6490,0
20240424,103900,159663820,6490,6490,6490,6490,110
20240424,103800,158949920,6480,6480,6480,6480,189
20240424,103700,157725200,6480,6480,6480,6480,73
20240424,103600,157252160,6490,6490,6490,6490,112
20240424,103500,156525280,6480,6480,6480,6480,700
20240424,103400,151989280,6490,6490,6490,6490,0
20240424,103300,151989280,6490,6480,6490,6480,548
20240424,103200,148437360,6490,6490,6490,6490,110
20240424,103100,147723460,6490,6490,6490,6490,6
20240424,103000,147684520,6490,6490,6490,6490,0
20240424,102900,147684520,6490,6490,6490,6490,110
20240424,102800,146970620,6490,6490,6490,6490,539
20240424,102700,143472510,6490,6490,6490,6490,1
20240424,102600,143466020,6490,6490,6490,6490,0
20240424,102500,143466020,6490,6490,6490,6490,125
20240424,102400,142654770,6490,6490,6490,6490,0
20240424,102300,142654770,6490,6490,6490,6490,0
20240424,102200,142654770,6490,6490,6490,6490,110
20240424,102100,141940870,6490,6490,6490,6490,70
20240424,102000,141486570,6480,6480,6480,6480,0
20240424,101900,141486570,6480,6480,6480,6480,15
20240424,101800,141389370,6490,6490,6490,6490,110
20240424,101700,140675470,6490,6490,6490,6490,5
20240424,101600,140643020,6480,6480,6480,6480,21
20240424,101500,140506940,6490,6490,6490,6490,47
20240424,101400,140201910,6490,6490,6490,6490,115
20240424,101300,139455560,6490,6490,6490,6490,0
20240424,101200,139455560,6490,6490,6490,6490,1
20240424,101100,139449070,6490,6480,6490,6480,971
20240424,101000,133155800,6490,6490,6490,6490,0
20240424,100900,133155800,6490,6490,6490,6490,16
20240424,100800,133051960,6490,6480,6490,6480,1320
20240424,100700,124498350,6480,6480,6480,6480,110
20240424,100600,123785550,6470,6470,6470,6470,9
20240424,100500,123727320,6470,6470,6470,6470,0
20240424,100400,123727320,6470,6470,6470,6470,130
20240424,100300,122886220,6470,6480,6480,6470,164
20240424,100200,121825110,6480,6480,6480,6480,0
20240424,100100,121825110,6480,6480,6480,6480,0
20240424,100000,121825110,6480,6460,6480,6460,2034
20240424,095900,108653960,6470,6470,6470,6470,0
20240424,095800,108653960,6470,6470,6470,6470,200
20240424,095700,107359960,6470,6470,6470,6470,137
20240424,095600,106473570,6460,6470,6470,6460,415
20240424,095500,103792520,6470,6480,6480,6460,2076
20240424,095400,90360870,6480,6480,6480,6480,6
20240424,095300,90321990,6480,6480,6480,6480,110
20240424,095200,89609190,6480,6480,6480,6480,5
20240424,095100,89576790,6480,6480,6480,6480,0
20240424,095000,89576790,6480,6480,6480,6480,110
20240424,094900,88863990,6480,6480,6480,6480,0
20240424,094800,88863990,6480,6480,6480,6480,10
20240424,094700,88799190,6480,6480,6480,6480,100
20240424,094600,88151190,6480,6480,6480,6480,223
20240424,094500,86706150,6470,6470,6470,6470,60
20240424,094400,86317950,6470,6470,6470,6470,449
20240424,094300,83412920,6480,6480,6480,6480,110
20240424,094200,82700120,6480,6480,6480,6480,192
20240424,094100,81455960,6480,6470,6480,6470,7
20240424,094000,81410660,6480,6480,6480,6480,15
20240424,093900,81313460,6480,6480,6480,6480,152
20240424,093800,80328500,6480,6480,6480,6480,16
20240424,093700,80224820,6480,6480,6480,6480,433
20240424,093600,77418980,6480,6480,6480,6480,131
20240424,093500,76570100,6470,6470,6470,6470,11
20240424,093400,76498930,6450,6450,6450,6450,0
20240424,093300,76498930,6450,6450,6450,6450,0
20240424,093200,76498930,6450,6480,6480,6450,730
20240424,093100,71780680,6480,6480,6480,6480,2
20240424,093000,71767720,6480,6470,6480,6470,69
20240424,092900,71320680,6470,6470,6470,6470,90
20240424,092800,70738380,6470,6470,6480,6460,317
20240424,092700,68688860,6470,6490,6490,6470,369
20240424,092600,66294780,6490,6480,6490,6480,1113
20240424,092500,59074840,6480,6480,6480,6480,115
20240424,092400,58329640,6470,6470,6470,6470,316
20240424,092300,56285120,6480,6480,6480,6480,0
20240424,092200,56285120,6480,6480,6480,6480,0
20240424,092100,56285120,6480,6460,6480,6460,1516
20240424,092000,46471200,6470,6470,6470,6470,0
20240424,091900,46471200,6470,6470,6470,6470,0
20240424,091800,46471200,6470,6470,6470,6470,10
20240424,091700,46406500,6470,6460,6470,6460,320
20240424,091600,44338100,6470,6470,6470,6470,190
20240424,091500,43108800,6470,6470,6470,6470,50
20240424,091400,42785300,6470,6470,6470,6470,150
20240424,091300,41814800,6470,6470,6470,6470,251
20240424,091200,40190830,6470,6460,6470,6460,359
20240424,091100,37869100,6470,6470,6470,6470,338
20240424,091000,35682240,6460,6460,6470,6450,229
20240424,090900,34202190,6460,6460,6460,6460,21
20240424,090800,34066530,6460,6460,6460,6460,65
20240424,090700,33646630,6470,6470,6470,6470,60
20240424,090600,33258430,6440,6450,6450,6440,728
20240424,090500,28570050,6460,6460,6460,6450,95
20240424,090400,27957050,6470,6470,6470,6470,49
20240424,090300,27640020,6480,6490,6490,6480,110
20240424,090200,26926220,6500,6500,6500,6500,0
20240424,090100,26926220,6500,6500,6500,6500,0
20240424,090000,26926220,6500,6440,6500,6440,4181