KissMeData/005010/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,184400,442394605,4470,4470,4470,4470,3682
20240424,184300,442394605,4470,4470,4470,4470,0
20240424,184200,442394605,4470,4470,4470,4470,0
20240424,184100,442394605,4470,4470,4470,4470,0
20240424,184000,442394605,4470,4470,4470,4470,0
20240424,183900,442394605,4470,4470,4470,4470,0
20240424,183800,442394605,4470,4470,4470,4470,0
20240424,183700,442394605,4470,4470,4470,4470,0
20240424,183600,442394605,4470,4470,4470,4470,0
20240424,183500,442394605,4470,4470,4470,4470,0
20240424,183400,442394605,4470,4470,4470,4470,0
20240424,183300,442394605,4470,4470,4470,4470,0
20240424,183200,442394605,4470,4470,4470,4470,0
20240424,183100,442394605,4470,4470,4470,4470,0
20240424,183000,442394605,4470,4470,4470,4470,0
20240424,182900,442394605,4470,4470,4470,4470,0
20240424,182800,442394605,4470,4470,4470,4470,0
20240424,182700,442394605,4470,4470,4470,4470,0
20240424,182600,442394605,4470,4470,4470,4470,0
20240424,182500,442394605,4470,4470,4470,4470,0
20240424,182400,442394605,4470,4470,4470,4470,0
20240424,182300,442394605,4470,4470,4470,4470,0
20240424,182200,442394605,4470,4470,4470,4470,0
20240424,182100,442394605,4470,4470,4470,4470,0
20240424,182000,442394605,4470,4470,4470,4470,0
20240424,181900,442394605,4470,4470,4470,4470,0
20240424,181800,442394605,4470,4470,4470,4470,0
20240424,181700,442394605,4470,4470,4470,4470,0
20240424,181600,442394605,4470,4470,4470,4470,0
20240424,181500,442394605,4470,4470,4470,4470,0
20240424,181400,442394605,4470,4470,4470,4470,3682
20240424,181300,442394605,4470,4470,4470,4470,0
20240424,181200,442394605,4470,4470,4470,4470,0
20240424,181100,442394605,4470,4470,4470,4470,0
20240424,181000,442394605,4470,4470,4470,4470,0
20240424,180900,442394605,4470,4470,4470,4470,0
20240424,180800,442394605,4470,4470,4470,4470,0
20240424,180700,442394605,4470,4470,4470,4470,0
20240424,180600,442394605,4470,4470,4470,4470,0
20240424,180500,442394605,4470,4470,4470,4470,0
20240424,180400,442394605,4470,4470,4470,4470,0
20240424,180300,442394605,4470,4470,4470,4470,0
20240424,180200,442394605,4470,4470,4470,4470,0
20240424,180100,442394605,4470,4470,4470,4470,0
20240424,180000,442394605,4470,4470,4470,4470,0
20240424,175900,442394605,4470,4470,4470,4470,0
20240424,175800,442394605,4470,4470,4470,4470,0
20240424,175700,442394605,4470,4470,4470,4470,0
20240424,175600,442394605,4470,4470,4470,4470,0
20240424,175500,442394605,4470,4470,4470,4470,0
20240424,175400,442394605,4470,4470,4470,4470,0
20240424,175300,442394605,4470,4470,4470,4470,0
20240424,175200,442394605,4470,4470,4470,4470,0
20240424,175100,442394605,4470,4470,4470,4470,0
20240424,175000,442394605,4470,4470,4470,4470,0
20240424,174900,442394605,4470,4470,4470,4470,0
20240424,174800,442394605,4470,4470,4470,4470,0
20240424,174700,442394605,4470,4470,4470,4470,0
20240424,174600,442394605,4470,4470,4470,4470,0
20240424,174500,442394605,4470,4470,4470,4470,0
20240424,174400,442394605,4470,4470,4470,4470,3682
20240424,174300,442394605,4470,4470,4470,4470,0
20240424,174200,442394605,4470,4470,4470,4470,0
20240424,174100,442394605,4470,4470,4470,4470,0
20240424,174000,442394605,4470,4470,4470,4470,0
20240424,173900,442394605,4470,4470,4470,4470,0
20240424,173800,442394605,4470,4470,4470,4470,0
20240424,173700,442394605,4470,4470,4470,4470,0
20240424,173600,442394605,4470,4470,4470,4470,0
20240424,173500,442394605,4470,4470,4470,4470,0
20240424,173400,442394605,4470,4470,4470,4470,0
20240424,173300,442394605,4470,4470,4470,4470,0
20240424,173200,442394605,4470,4470,4470,4470,0
20240424,173100,442394605,4470,4470,4470,4470,0
20240424,173000,442394605,4470,4470,4470,4470,0
20240424,172900,442394605,4470,4470,4470,4470,0
20240424,172800,442394605,4470,4470,4470,4470,0
20240424,172700,442394605,4470,4470,4470,4470,0
20240424,172600,442394605,4470,4470,4470,4470,0
20240424,172500,442394605,4470,4470,4470,4470,0
20240424,172400,442394605,4470,4470,4470,4470,0
20240424,172300,442394605,4470,4470,4470,4470,0
20240424,172200,442394605,4470,4470,4470,4470,0
20240424,172100,442394605,4470,4470,4470,4470,0
20240424,172000,442394605,4470,4470,4470,4470,0
20240424,171900,442394605,4470,4470,4470,4470,0
20240424,171800,442394605,4470,4470,4470,4470,0
20240424,171700,442394605,4470,4470,4470,4470,0
20240424,171600,442394605,4470,4470,4470,4470,0
20240424,171500,442394605,4470,4470,4470,4470,0
20240424,171400,442394605,4470,4470,4470,4470,3682
20240424,171300,442394605,4470,4470,4470,4470,0
20240424,171200,442394605,4470,4470,4470,4470,0
20240424,171100,442394605,4470,4470,4470,4470,0
20240424,171000,442394605,4470,4470,4470,4470,0
20240424,170900,442394605,4470,4470,4470,4470,0
20240424,170800,442394605,4470,4470,4470,4470,0
20240424,170700,442394605,4470,4470,4470,4470,0
20240424,170600,442394605,4470,4470,4470,4470,0
20240424,170500,442394605,4470,4470,4470,4470,0
20240424,170400,442394605,4470,4470,4470,4470,0
20240424,170300,442394605,4470,4470,4470,4470,0
20240424,170200,442394605,4470,4470,4470,4470,0
20240424,170100,442394605,4470,4470,4470,4470,0
20240424,170000,442394605,4470,4470,4470,4470,0
20240424,165900,442394605,4470,4470,4470,4470,0
20240424,165800,442394605,4470,4470,4470,4470,0
20240424,165700,442394605,4470,4470,4470,4470,0
20240424,165600,442394605,4470,4470,4470,4470,0
20240424,165500,442394605,4470,4470,4470,4470,0
20240424,165400,442394605,4470,4470,4470,4470,0
20240424,165300,442394605,4470,4470,4470,4470,0
20240424,165200,442394605,4470,4470,4470,4470,0
20240424,165100,442394605,4470,4470,4470,4470,0
20240424,165000,442394605,4470,4470,4470,4470,0
20240424,164900,442394605,4470,4470,4470,4470,0
20240424,164800,442394605,4470,4470,4470,4470,0
20240424,164700,442394605,4470,4470,4470,4470,0
20240424,164600,442394605,4470,4470,4470,4470,0
20240424,164500,442394605,4470,4470,4470,4470,0
20240424,164400,442394605,4470,4470,4470,4470,3682
20240424,164300,442394605,4470,4470,4470,4470,0
20240424,164200,442394605,4470,4470,4470,4470,0
20240424,164100,442394605,4470,4470,4470,4470,0
20240424,164000,442394605,4470,4470,4470,4470,0
20240424,163900,442394605,4470,4470,4470,4470,0
20240424,163800,442394605,4470,4470,4470,4470,0
20240424,163700,442394605,4470,4470,4470,4470,0
20240424,163600,442394605,4470,4470,4470,4470,0
20240424,163500,442394605,4470,4470,4470,4470,0
20240424,163400,442394605,4470,4470,4470,4470,0
20240424,163300,442394605,4470,4470,4470,4470,0
20240424,163200,442394605,4470,4470,4470,4470,0
20240424,163100,442394605,4470,4470,4470,4470,0
20240424,163000,442394605,4470,4470,4470,4470,0
20240424,162900,442394605,4470,4470,4470,4470,0
20240424,162800,442394605,4470,4470,4470,4470,0
20240424,162700,442394605,4470,4470,4470,4470,0
20240424,162600,442394605,4470,4470,4470,4470,0
20240424,162500,442394605,4470,4470,4470,4470,0
20240424,162400,442394605,4470,4470,4470,4470,0
20240424,162300,442394605,4470,4470,4470,4470,0
20240424,162200,442394605,4470,4470,4470,4470,0
20240424,162100,442394605,4470,4470,4470,4470,0
20240424,162000,442394605,4470,4470,4470,4470,0
20240424,161900,442394605,4470,4470,4470,4470,0
20240424,161800,442394605,4470,4470,4470,4470,0
20240424,161700,442394605,4470,4470,4470,4470,0
20240424,161600,442394605,4470,4470,4470,4470,0
20240424,161500,442394605,4470,4470,4470,4470,0
20240424,161400,442394605,4470,4470,4470,4470,3682
20240424,161300,442394605,4470,4470,4470,4470,0
20240424,161200,442394605,4470,4470,4470,4470,0
20240424,161100,442394605,4470,4470,4470,4470,0
20240424,161000,442394605,4470,4470,4470,4470,0
20240424,160900,442394605,4470,4470,4470,4470,0
20240424,160800,442394605,4470,4470,4470,4470,0
20240424,160700,442394605,4470,4470,4470,4470,0
20240424,160600,442394605,4470,4470,4470,4470,0
20240424,160500,442394605,4470,4470,4470,4470,0
20240424,160400,442394605,4470,4470,4470,4470,0
20240424,160300,442394605,4470,4470,4470,4470,0
20240424,160200,442394605,4470,4470,4470,4470,0
20240424,160100,442394605,4470,4470,4470,4470,0
20240424,160000,442394605,4470,4470,4470,4470,0
20240424,155900,442394605,4470,4470,4470,4470,0
20240424,155800,442394605,4470,4470,4470,4470,0
20240424,155700,442394605,4470,4470,4470,4470,0
20240424,155600,442394605,4470,4470,4470,4470,0
20240424,155500,442394605,4470,4470,4470,4470,0
20240424,155400,442394605,4470,4470,4470,4470,0
20240424,155300,442394605,4470,4470,4470,4470,0
20240424,155200,442394605,4470,4470,4470,4470,0
20240424,155100,442394605,4470,4470,4470,4470,0
20240424,155000,442394605,4470,4470,4470,4470,0
20240424,154900,442394605,4470,4470,4470,4470,0
20240424,154800,442394605,4470,4470,4470,4470,0
20240424,154700,442394605,4470,4470,4470,4470,0
20240424,154600,442394605,4470,4470,4470,4470,0
20240424,154500,442394605,4470,4470,4470,4470,0
20240424,154400,442394605,4470,4470,4470,4470,3682
20240424,154300,442394605,4470,4470,4470,4470,0
20240424,154200,442394605,4470,4470,4470,4470,0
20240424,154100,442394605,4470,4470,4470,4470,0
20240424,154000,442394605,4470,4470,4470,4470,0
20240424,153900,442394605,4470,4470,4470,4470,0
20240424,153800,442394605,4470,4470,4470,4470,0
20240424,153700,442394605,4470,4470,4470,4470,0
20240424,153600,442394605,4470,4470,4470,4470,0
20240424,153500,442394605,4470,4470,4470,4470,0
20240424,153400,442394605,4470,4470,4470,4470,0
20240424,153300,442394605,4470,4470,4470,4470,0
20240424,153200,442394605,4470,4470,4470,4470,0
20240424,153100,442394605,4470,4470,4470,4470,0
20240424,153000,442394605,4470,4470,4470,4470,3682
20240424,152900,425936065,4470,4470,4470,4470,0
20240424,152800,425936065,4470,4470,4470,4470,0
20240424,152700,425936065,4470,4470,4470,4470,0
20240424,152600,425936065,4470,4470,4470,4470,0
20240424,152500,425936065,4470,4470,4470,4470,0
20240424,152400,425936065,4470,4470,4470,4470,0
20240424,152300,425936065,4470,4470,4470,4470,0
20240424,152200,425936065,4470,4470,4470,4470,0
20240424,152100,425936065,4470,4470,4470,4470,0
20240424,152000,425936065,4470,4470,4470,4470,0
20240424,151900,425936065,4470,4470,4475,4470,288
20240424,151800,424648380,4475,4470,4475,4470,201
20240424,151700,423749905,4470,4470,4475,4470,132
20240424,151600,423159805,4475,4475,4475,4475,40
20240424,151500,422980805,4475,4475,4475,4470,1590
20240424,151400,415873445,4470,4475,4475,4470,34
20240424,151300,415721305,4475,4475,4475,4475,55
20240424,151200,415475180,4475,4470,4475,4470,143
20240424,151100,414835900,4470,4470,4475,4470,1172
20240424,151000,409592060,4475,4465,4475,4465,5
20240424,150900,409569695,4475,4475,4475,4475,20
20240424,150800,409480195,4465,4475,4475,4465,910
20240424,150700,405416490,4475,4475,4475,4475,2
20240424,150600,405407540,4475,4475,4475,4475,18
20240424,150500,405326990,4475,4475,4475,4475,21
20240424,150400,405233015,4470,4475,4475,4470,25
20240424,150300,405121170,4475,4470,4475,4470,903
20240424,150200,401084665,4475,4470,4475,4470,963
20240424,150100,396780045,4470,4470,4470,4470,1984
20240424,150000,387911565,4475,4475,4475,4475,14
20240424,145900,387848915,4475,4475,4475,4475,2
20240424,145800,387839965,4475,4475,4475,4475,26
20240424,145700,387723615,4470,4470,4475,4470,113
20240424,145600,387218495,4470,4470,4470,4470,939
20240424,145500,383021165,4475,4470,4475,4470,20
20240424,145400,382931675,4470,4470,4470,4470,21
20240424,145300,382837805,4470,4470,4470,4470,4
20240424,145200,382819925,4470,4470,4470,4470,27
20240424,145100,382699235,4475,4475,4475,4465,16
20240424,145000,382627645,4475,4475,4475,4475,2
20240424,144900,382618695,4475,4475,4475,4475,22
20240424,144800,382520245,4475,4475,4475,4475,19
20240424,144700,382435220,4475,4465,4475,4460,260
20240424,144600,381274590,4475,4475,4475,4475,26
20240424,144500,381158240,4475,4480,4480,4475,16
20240424,144400,381086570,4480,4470,4480,4470,31
20240424,144300,380947940,4480,4480,4480,4480,40
20240424,144200,380768740,4480,4480,4480,4460,1315
20240424,144100,374901090,4480,4480,4480,4465,1124
20240424,144000,369882235,4480,4480,4480,4480,21
20240424,143900,369788155,4480,4480,4480,4480,9
20240424,143800,369747835,4465,4480,4480,4465,961
20240424,143700,365456675,4480,4480,4480,4480,27
20240424,143600,365335715,4480,4480,4480,4480,3
20240424,143500,365322275,4480,4470,4480,4470,248
20240424,143400,364213565,4480,4480,4480,4480,30
20240424,143300,364079165,4465,4480,4480,4465,170
20240424,143200,363320085,4480,4480,4480,4465,90
20240424,143100,362917995,4480,4480,4480,4480,26
20240424,143000,362801515,4475,4480,4480,4475,74
20240424,142900,362470355,4470,4480,4480,4470,1801
20240424,142800,354419365,4475,4475,4480,4475,6
20240424,142700,354392505,4480,4480,4480,4475,53
20240424,142600,354155070,4470,4475,4480,4470,226
20240424,142500,353144700,4475,4475,4475,4475,117
20240424,142400,352621125,4475,4475,4475,4475,28
20240424,142300,352495825,4475,4475,4475,4475,18
20240424,142200,352415275,4475,4475,4475,4475,2
20240424,142100,352406325,4475,4475,4475,4475,326
20240424,142000,350947475,4475,4470,4475,4470,93
20240424,141900,350531760,4470,4475,4475,4470,10
20240424,141800,350487050,4475,4475,4475,4475,24
20240424,141700,350379650,4475,4475,4475,4475,18
20240424,141600,350299100,4470,4475,4475,4470,1898
20240424,141500,341807050,4475,4470,4475,4470,21
20240424,141400,341713170,4470,4470,4470,4460,1446
20240424,141300,335258370,4475,4475,4475,4475,23
20240424,141200,335155445,4475,4475,4475,4475,25
20240424,141100,335043570,4475,4475,4475,4475,2
20240424,141000,335034620,4475,4475,4475,4475,27
20240424,140900,334913795,4475,4475,4475,4475,23
20240424,140800,334810870,4475,4475,4475,4475,2
20240424,140700,334801920,4475,4475,4475,4475,19
20240424,140600,334716895,4475,4475,4475,4475,21
20240424,140500,334622920,4475,4475,4475,4475,2
20240424,140400,334613970,4475,4475,4475,4475,18
20240424,140300,334533420,4475,4475,4475,4475,28
20240424,140200,334408120,4475,4475,4475,4475,14
20240424,140100,334345470,4475,4475,4475,4470,26
20240424,140000,334229130,4475,4475,4475,4475,21
20240424,135900,334135155,4470,4470,4470,4470,0
20240424,135800,334135155,4470,4470,4470,4470,106
20240424,135700,333661335,4475,4475,4475,4475,0
20240424,135600,333661335,4475,4475,4475,4475,0
20240424,135500,333661335,4475,4475,4475,4475,0
20240424,135400,333661335,4475,4475,4475,4475,0
20240424,135300,333661335,4475,4465,4475,4465,1003
20240424,135200,329182910,4465,4465,4465,4465,0
20240424,135100,329182910,4465,4470,4470,4465,683
20240424,135000,326133265,4470,4470,4470,4470,0
20240424,134900,326133265,4470,4470,4470,4470,0
20240424,134800,326133265,4470,4470,4470,4470,45
20240424,134700,325932115,4475,4475,4475,4475,0
20240424,134600,325932115,4475,4470,4475,4465,298
20240424,134500,324600930,4470,4470,4470,4470,27
20240424,134400,324480240,4465,4470,4470,4465,451
20240424,134300,322465900,4470,4470,4470,4470,0
20240424,134200,322465900,4470,4470,4470,4470,90
20240424,134100,322063600,4470,4470,4470,4470,0
20240424,134000,322063600,4470,4470,4470,4470,0
20240424,133900,322063600,4470,4470,4470,4470,65
20240424,133800,321773050,4470,4470,4470,4470,30
20240424,133700,321638950,4470,4470,4470,4470,251
20240424,133600,320516980,4475,4475,4475,4475,0
20240424,133500,320516980,4475,4475,4475,4475,0
20240424,133400,320516980,4475,4475,4475,4475,4
20240424,133300,320499080,4470,4470,4470,4470,1
20240424,133200,320494610,4470,4470,4470,4470,253
20240424,133100,319363700,4470,4470,4470,4470,1
20240424,133000,319359230,4465,4465,4465,4465,12
20240424,132900,319305650,4470,4470,4470,4470,6
20240424,132800,319278830,4470,4470,4470,4470,0
20240424,132700,319278830,4470,4465,4470,4465,49
20240424,132600,319060040,4470,4470,4470,4470,1
20240424,132500,319055570,4465,4465,4465,4465,2
20240424,132400,319046640,4470,4470,4470,4470,0
20240424,132300,319046640,4470,4470,4470,4470,20
20240424,132200,318957240,4470,4470,4470,4470,0
20240424,132100,318957240,4470,4470,4470,4470,15
20240424,132000,318890190,4470,4465,4470,4465,104
20240424,131900,318425820,4470,4465,4470,4465,326
20240424,131800,316970175,4465,4465,4465,4465,1000
20240424,131700,312505175,4470,4470,4470,4470,0
20240424,131600,312505175,4470,4470,4470,4470,641
20240424,131500,309639905,4470,4470,4470,4470,200
20240424,131400,308745905,4475,4475,4475,4475,2
20240424,131300,308736955,4470,4470,4470,4470,194
20240424,131200,307869775,4475,4475,4475,4475,0
20240424,131100,307869775,4475,4475,4475,4475,1
20240424,131000,307865300,4470,4470,4470,4470,0
20240424,130900,307865300,4470,4475,4475,4470,8509
20240424,130800,269830025,4475,4470,4475,4470,188
20240424,130700,268988735,4475,4475,4475,4475,0
20240424,130600,268988735,4475,4475,4475,4475,757
20240424,130500,265601160,4480,4480,4480,4480,1
20240424,130400,265596680,4475,4475,4475,4475,194
20240424,130300,264728530,4480,4480,4480,4480,0
20240424,130200,264728530,4480,4480,4480,4480,0
20240424,130100,264728530,4480,4480,4480,4480,1
20240424,130000,264724050,4475,4475,4475,4475,2
20240424,125900,264715100,4475,4475,4475,4475,100
20240424,125800,264267600,4480,4480,4480,4480,0
20240424,125700,264267600,4480,4480,4480,4480,0
20240424,125600,264267600,4480,4480,4480,4480,0
20240424,125500,264267600,4480,4480,4480,4480,1
20240424,125400,264263120,4475,4475,4475,4475,1000
20240424,125300,259788120,4475,4475,4475,4475,202
20240424,125200,258884170,4475,4475,4475,4475,0
20240424,125100,258884170,4475,4475,4475,4475,0
20240424,125000,258884170,4475,4480,4480,4475,29
20240424,124900,258754390,4475,4475,4475,4475,0
20240424,124800,258754390,4475,4475,4475,4475,0
20240424,124700,258754390,4475,4475,4475,4475,0
20240424,124600,258754390,4475,4475,4475,4475,2
20240424,124500,258745440,4475,4475,4475,4475,20
20240424,124400,258655940,4475,4475,4475,4475,0
20240424,124300,258655940,4475,4475,4475,4475,380
20240424,124200,256955440,4475,4475,4475,4475,1
20240424,124100,256950965,4475,4475,4475,4475,0
20240424,124000,256950965,4475,4475,4475,4475,600
20240424,123900,254265965,4475,4475,4475,4475,0
20240424,123800,254265965,4475,4475,4475,4475,237
20240424,123700,253205390,4475,4475,4475,4475,0
20240424,123600,253205390,4475,4475,4475,4475,100
20240424,123500,252757890,4480,4480,4480,4480,17
20240424,123400,252681730,4480,4480,4480,4480,0
20240424,123300,252681730,4480,4480,4480,4480,50
20240424,123200,252457730,4475,4475,4475,4475,100
20240424,123100,252010230,4480,4480,4480,4480,0
20240424,123000,252010230,4480,4480,4480,4480,0
20240424,122900,252010230,4480,4480,4480,4480,1
20240424,122800,252005750,4480,4480,4480,4480,0
20240424,122700,252005750,4480,4480,4480,4480,0
20240424,122600,252005750,4480,4480,4480,4480,200
20240424,122500,251109750,4480,4480,4480,4480,0
20240424,122400,251109750,4480,4480,4480,4480,366
20240424,122300,249470070,4475,4475,4475,4475,0
20240424,122200,249470070,4475,4475,4475,4475,0
20240424,122100,249470070,4475,4475,4475,4475,0
20240424,122000,249470070,4475,4475,4475,4475,200
20240424,121900,248575070,4475,4475,4475,4475,73
20240424,121800,248248395,4480,4480,4480,4480,1
20240424,121700,248243915,4480,4480,4480,4480,3
20240424,121600,248230475,4480,4480,4480,4480,0
20240424,121500,248230475,4480,4480,4480,4480,17
20240424,121400,248154315,4480,4480,4480,4480,0
20240424,121300,248154315,4480,4480,4480,4480,1
20240424,121200,248149835,4480,4480,4480,4480,395
20240424,121100,246380235,4485,4485,4485,4485,0
20240424,121000,246380235,4485,4485,4485,4485,0
20240424,120900,246380235,4485,4485,4485,4485,7
20240424,120800,246348840,4485,4485,4485,4485,0
20240424,120700,246348840,4485,4485,4485,4480,93
20240424,120600,245932175,4490,4490,4490,4490,0
20240424,120500,245932175,4490,4490,4490,4490,0
20240424,120400,245932175,4490,4490,4490,4490,1
20240424,120300,245927685,4490,4490,4490,4490,1
20240424,120200,245923195,4490,4490,4490,4490,0
20240424,120100,245923195,4490,4490,4490,4490,0
20240424,120000,245923195,4490,4490,4490,4490,0
20240424,115900,245923195,4490,4490,4490,4490,0
20240424,115800,245923195,4490,4485,4490,4485,55
20240424,115700,245676515,4480,4480,4480,4480,352
20240424,115600,244099555,4480,4480,4480,4480,0
20240424,115500,244099555,4480,4480,4480,4480,0
20240424,115400,244099555,4480,4485,4485,4480,663
20240424,115300,241128500,4490,4490,4490,4490,0
20240424,115200,241128500,4490,4490,4490,4490,0
20240424,115100,241128500,4490,4490,4490,4490,103
20240424,115000,240666030,4485,4485,4485,4485,0
20240424,114900,240666030,4485,4485,4485,4485,0
20240424,114800,240666030,4485,4485,4485,4485,3600
20240424,114700,224520030,4485,4485,4485,4485,0
20240424,114600,224520030,4485,4485,4485,4485,0
20240424,114500,224520030,4485,4485,4485,4485,40
20240424,114400,224340630,4490,4490,4490,4490,0
20240424,114300,224340630,4490,4490,4490,4490,0
20240424,114200,224340630,4490,4490,4490,4490,315
20240424,114100,222926280,4495,4495,4495,4495,0
20240424,114000,222926280,4495,4495,4495,4495,4
20240424,113900,222908300,4490,4490,4490,4490,147
20240424,113800,222248270,4490,4490,4490,4490,23
20240424,113700,222145000,4490,4495,4495,4490,52
20240424,113600,221911515,4495,4495,4495,4495,0
20240424,113500,221911515,4495,4495,4495,4495,0
20240424,113400,221911515,4495,4495,4495,4495,47
20240424,113300,221700250,4495,4495,4495,4495,0
20240424,113200,221700250,4495,4495,4495,4495,0
20240424,113100,221700250,4495,4495,4495,4495,0
20240424,113000,221700250,4495,4495,4495,4485,202
20240424,112900,220794260,4490,4490,4490,4490,12
20240424,112800,220740380,4490,4490,4490,4490,33
20240424,112700,220592210,4490,4490,4490,4490,959
20240424,112600,216286300,4490,4490,4490,4490,200
20240424,112500,215388300,4495,4495,4495,4495,22
20240424,112400,215289410,4485,4485,4485,4485,0
20240424,112300,215289410,4485,4485,4485,4485,184
20240424,112200,214464170,4495,4495,4495,4495,222
20240424,112100,213466280,4495,4490,4495,4490,393
20240424,112000,211701705,4490,4490,4490,4490,335
20240424,111900,210197555,4490,4490,4490,4490,2
20240424,111800,210188575,4490,4490,4490,4490,0
20240424,111700,210188575,4490,4490,4490,4490,552
20240424,111600,207710095,4490,4490,4490,4490,5
20240424,111500,207687645,4485,4485,4485,4485,7
20240424,111400,207656250,4490,4490,4490,4485,20
20240424,111300,207566460,4490,4490,4490,4490,500
20240424,111200,205321460,4490,4490,4490,4490,26
20240424,111100,205204720,4485,4485,4485,4485,100
20240424,111000,204756220,4490,4485,4490,4485,732
20240424,110900,201470050,4490,4490,4490,4490,200
20240424,110800,200572050,4485,4485,4485,4485,400
20240424,110700,198778050,4485,4485,4485,4485,100
20240424,110600,198329550,4490,4490,4490,4490,7
20240424,110500,198298120,4490,4490,4490,4490,0
20240424,110400,198298120,4490,4490,4490,4490,109
20240424,110300,197808710,4485,4485,4485,4485,0
20240424,110200,197808710,4485,4485,4485,4485,0
20240424,110100,197808710,4485,4485,4485,4485,0
20240424,110000,197808710,4485,4485,4485,4485,0
20240424,105900,197808710,4485,4485,4485,4485,137
20240424,105800,197194265,4485,4485,4485,4485,203
20240424,105700,196283810,4485,4485,4485,4485,0
20240424,105600,196283810,4485,4485,4485,4485,2
20240424,105500,196274840,4490,4490,4490,4490,0
20240424,105400,196274840,4490,4490,4490,4490,18
20240424,105300,196194020,4480,4480,4480,4480,1
20240424,105200,196189540,4480,4480,4480,4480,100
20240424,105100,195741540,4480,4485,4485,4480,2206
20240424,105000,185854560,4490,4490,4490,4490,40
20240424,104900,185674960,4495,4490,4495,4485,500
20240424,104800,183431800,4490,4490,4490,4490,0
20240424,104700,183431800,4490,4490,4490,4490,232
20240424,104600,182390120,4490,4490,4490,4490,0
20240424,104500,182390120,4490,4490,4490,4490,428
20240424,104400,180468400,4490,4490,4490,4490,123
20240424,104300,179916130,4490,4490,4490,4490,249
20240424,104200,178798120,4490,4485,4490,4485,3751
20240424,104100,161957880,4485,4485,4485,4485,100
20240424,104000,161509380,4480,4480,4480,4480,2
20240424,103900,161500420,4480,4480,4480,4480,0
20240424,103800,161500420,4480,4480,4480,4480,42
20240424,103700,161312260,4480,4480,4480,4480,0
20240424,103600,161312260,4480,4480,4480,4480,0
20240424,103500,161312260,4480,4480,4480,4480,0
20240424,103400,161312260,4480,4480,4480,4480,1
20240424,103300,161307780,4480,4480,4480,4480,61
20240424,103200,161034500,4485,4485,4485,4485,5
20240424,103100,161012075,4480,4480,4480,4480,363
20240424,103000,159385835,4480,4475,4480,4475,2
20240424,102900,159376880,4475,4475,4475,4475,2
20240424,102800,159367930,4475,4475,4475,4475,0
20240424,102700,159367930,4475,4475,4475,4475,3079
20240424,102600,145589405,4475,4475,4475,4475,1
20240424,102500,145584930,4470,4475,4475,4470,295
20240424,102400,144266035,4470,4470,4470,4470,3660
20240424,102300,127905835,4475,4475,4475,4475,0
20240424,102200,127905835,4475,4475,4475,4475,1
20240424,102100,127901360,4470,4470,4470,4470,0
20240424,102000,127901360,4470,4480,4480,4470,218
20240424,101900,126925850,4475,4475,4475,4475,3
20240424,101800,126912425,4475,4475,4475,4475,0
20240424,101700,126912425,4475,4475,4475,4475,155
20240424,101600,126218800,4470,4470,4470,4470,2
20240424,101500,126209860,4470,4470,4470,4470,1
20240424,101400,126205390,4470,4470,4470,4470,100
20240424,101300,125758390,4470,4470,4470,4470,0
20240424,101200,125758390,4470,4470,4470,4470,2
20240424,101100,125749450,4475,4475,4475,4475,2
20240424,101000,125740500,4475,4475,4475,4475,260
20240424,100900,124577000,4475,4475,4475,4470,52
20240424,100800,124344305,4475,4475,4475,4475,0
20240424,100700,124344305,4475,4475,4475,4475,0
20240424,100600,124344305,4475,4475,4475,4475,0
20240424,100500,124344305,4475,4475,4475,4475,2
20240424,100400,124335355,4475,4475,4475,4475,33
20240424,100300,124187680,4475,4475,4475,4475,0
20240424,100200,124187680,4475,4475,4475,4475,16
20240424,100100,124116080,4470,4470,4470,4470,63
20240424,100000,123834470,4470,4470,4470,4470,171
20240424,095900,123070100,4470,4470,4470,4470,723
20240424,095800,119838290,4475,4475,4475,4475,0
20240424,095700,119838290,4475,4470,4475,4470,205
20240424,095600,118920925,4465,4470,4470,4465,2654
20240424,095500,107064300,4470,4470,4470,4470,0
20240424,095400,107064300,4470,4470,4470,4470,0
20240424,095300,107064300,4470,4480,4480,4470,653
20240424,095200,104139340,4475,4475,4475,4470,1899
20240424,095100,95648315,4475,4480,4480,4475,2
20240424,095000,95639360,4485,4485,4485,4485,0
20240424,094900,95639360,4485,4480,4485,4480,100
20240424,094800,95191290,4480,4480,4480,4480,0
20240424,094700,95191290,4480,4480,4480,4480,18
20240424,094600,95110650,4485,4485,4485,4485,3
20240424,094500,95097195,4485,4480,4485,4480,94
20240424,094400,94675860,4485,4485,4485,4485,5
20240424,094300,94653435,4490,4490,4490,4490,0
20240424,094200,94653435,4490,4490,4490,4490,18
20240424,094100,94572615,4490,4490,4490,4470,2053
20240424,094000,85376565,4490,4490,4490,4490,202
20240424,093900,84469585,4485,4485,4485,4485,80
20240424,093800,84110785,4490,4490,4490,4485,208
20240424,093700,83176875,4490,4490,4490,4490,1
20240424,093600,83172385,4490,4490,4490,4490,297
20240424,093500,81838855,4485,4485,4485,4485,0
20240424,093400,81838855,4485,4485,4485,4485,6
20240424,093300,81811945,4485,4485,4485,4485,163
20240424,093200,81080890,4485,4485,4485,4485,0
20240424,093100,81080890,4485,4485,4485,4485,109
20240424,093000,80592025,4485,4490,4490,4485,12
20240424,092900,80538155,4470,4480,4480,4470,1966
20240424,092800,71737715,4480,4480,4480,4480,498
20240424,092700,69506675,4480,4475,4480,4475,1232
20240424,092600,63987325,4475,4475,4475,4475,165
20240424,092500,63248950,4475,4475,4475,4475,0
20240424,092400,63248950,4475,4480,4480,4475,27
20240424,092300,63128105,4480,4475,4480,4475,625
20240424,092200,60331220,4475,4475,4475,4475,0
20240424,092100,60331220,4475,4470,4480,4470,165
20240424,092000,59592195,4470,4475,4475,4470,56
20240424,091900,59341600,4475,4475,4475,4475,0
20240424,091800,59341600,4475,4470,4475,4470,503
20240424,091700,57090715,4470,4470,4470,4470,1278
20240424,091600,51378055,4470,4470,4470,4470,18
20240424,091500,51297595,4470,4465,4470,4460,1321
20240424,091400,45393265,4465,4465,4465,4460,273
20240424,091300,44175510,4465,4460,4465,4460,41
20240424,091200,43992455,4465,4465,4465,4465,239
20240424,091100,42925320,4460,4460,4460,4460,300
20240424,091000,41587320,4460,4465,4465,4460,2145
20240424,090900,32019895,4465,4465,4465,4465,272
20240424,090800,30805415,4460,4465,4465,4460,269
20240424,090700,29605340,4460,4465,4465,4460,480
20240424,090600,27463370,4465,4465,4465,4465,364
20240424,090500,25838110,4475,4465,4475,4465,188
20240424,090400,24998680,4465,4465,4475,4460,2707
20240424,090300,12913325,4475,4470,4475,4470,1203
20240424,090200,7533200,4475,4475,4475,4460,307
20240424,090100,6163765,4475,4475,4475,4475,3
20240424,090000,6150340,4460,4460,4460,4460,1379