KissMeData/216050/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,204200,500573880,9270,9270,9270,9270,1344
20240424,204100,500573880,9270,9270,9270,9270,0
20240424,204000,500573880,9270,9270,9270,9270,0
20240424,203900,500573880,9270,9270,9270,9270,0
20240424,203800,500573880,9270,9270,9270,9270,0
20240424,203700,500573880,9270,9270,9270,9270,0
20240424,203600,500573880,9270,9270,9270,9270,0
20240424,203500,500573880,9270,9270,9270,9270,0
20240424,203400,500573880,9270,9270,9270,9270,0
20240424,203300,500573880,9270,9270,9270,9270,0
20240424,203200,500573880,9270,9270,9270,9270,0
20240424,203100,500573880,9270,9270,9270,9270,0
20240424,203000,500573880,9270,9270,9270,9270,0
20240424,202900,500573880,9270,9270,9270,9270,0
20240424,202800,500573880,9270,9270,9270,9270,0
20240424,202700,500573880,9270,9270,9270,9270,0
20240424,202600,500573880,9270,9270,9270,9270,0
20240424,202500,500573880,9270,9270,9270,9270,0
20240424,202400,500573880,9270,9270,9270,9270,0
20240424,202300,500573880,9270,9270,9270,9270,0
20240424,202200,500573880,9270,9270,9270,9270,0
20240424,202100,500573880,9270,9270,9270,9270,0
20240424,202000,500573880,9270,9270,9270,9270,0
20240424,201900,500573880,9270,9270,9270,9270,0
20240424,201800,500573880,9270,9270,9270,9270,0
20240424,201700,500573880,9270,9270,9270,9270,0
20240424,201600,500573880,9270,9270,9270,9270,0
20240424,201500,500573880,9270,9270,9270,9270,0
20240424,201400,500573880,9270,9270,9270,9270,0
20240424,201300,500573880,9270,9270,9270,9270,0
20240424,201200,500573880,9270,9270,9270,9270,1344
20240424,201100,500573880,9270,9270,9270,9270,0
20240424,201000,500573880,9270,9270,9270,9270,0
20240424,200900,500573880,9270,9270,9270,9270,0
20240424,200800,500573880,9270,9270,9270,9270,0
20240424,200700,500573880,9270,9270,9270,9270,0
20240424,200600,500573880,9270,9270,9270,9270,0
20240424,200500,500573880,9270,9270,9270,9270,0
20240424,200400,500573880,9270,9270,9270,9270,0
20240424,200300,500573880,9270,9270,9270,9270,0
20240424,200200,500573880,9270,9270,9270,9270,0
20240424,200100,500573880,9270,9270,9270,9270,0
20240424,200000,500573880,9270,9270,9270,9270,0
20240424,195900,500573880,9270,9270,9270,9270,0
20240424,195800,500573880,9270,9270,9270,9270,0
20240424,195700,500573880,9270,9270,9270,9270,0
20240424,195600,500573880,9270,9270,9270,9270,0
20240424,195500,500573880,9270,9270,9270,9270,0
20240424,195400,500573880,9270,9270,9270,9270,0
20240424,195300,500573880,9270,9270,9270,9270,0
20240424,195200,500573880,9270,9270,9270,9270,0
20240424,195100,500573880,9270,9270,9270,9270,0
20240424,195000,500573880,9270,9270,9270,9270,0
20240424,194900,500573880,9270,9270,9270,9270,0
20240424,194800,500573880,9270,9270,9270,9270,0
20240424,194700,500573880,9270,9270,9270,9270,0
20240424,194600,500573880,9270,9270,9270,9270,0
20240424,194500,500573880,9270,9270,9270,9270,0
20240424,194400,500573880,9270,9270,9270,9270,0
20240424,194300,500573880,9270,9270,9270,9270,0
20240424,194200,500573880,9270,9270,9270,9270,1344
20240424,194100,500573880,9270,9270,9270,9270,0
20240424,194000,500573880,9270,9270,9270,9270,0
20240424,193900,500573880,9270,9270,9270,9270,0
20240424,193800,500573880,9270,9270,9270,9270,0
20240424,193700,500573880,9270,9270,9270,9270,0
20240424,193600,500573880,9270,9270,9270,9270,0
20240424,193500,500573880,9270,9270,9270,9270,0
20240424,193400,500573880,9270,9270,9270,9270,0
20240424,193300,500573880,9270,9270,9270,9270,0
20240424,193200,500573880,9270,9270,9270,9270,0
20240424,193100,500573880,9270,9270,9270,9270,0
20240424,193000,500573880,9270,9270,9270,9270,0
20240424,192900,500573880,9270,9270,9270,9270,0
20240424,192800,500573880,9270,9270,9270,9270,0
20240424,192700,500573880,9270,9270,9270,9270,0
20240424,192600,500573880,9270,9270,9270,9270,0
20240424,192500,500573880,9270,9270,9270,9270,0
20240424,192400,500573880,9270,9270,9270,9270,0
20240424,192300,500573880,9270,9270,9270,9270,0
20240424,192200,500573880,9270,9270,9270,9270,0
20240424,192100,500573880,9270,9270,9270,9270,0
20240424,192000,500573880,9270,9270,9270,9270,0
20240424,191900,500573880,9270,9270,9270,9270,0
20240424,191800,500573880,9270,9270,9270,9270,0
20240424,191700,500573880,9270,9270,9270,9270,0
20240424,191600,500573880,9270,9270,9270,9270,0
20240424,191500,500573880,9270,9270,9270,9270,0
20240424,191400,500573880,9270,9270,9270,9270,0
20240424,191300,500573880,9270,9270,9270,9270,0
20240424,191200,500573880,9270,9270,9270,9270,1344
20240424,191100,500573880,9270,9270,9270,9270,0
20240424,191000,500573880,9270,9270,9270,9270,0
20240424,190900,500573880,9270,9270,9270,9270,0
20240424,190800,500573880,9270,9270,9270,9270,0
20240424,190700,500573880,9270,9270,9270,9270,0
20240424,190600,500573880,9270,9270,9270,9270,0
20240424,190500,500573880,9270,9270,9270,9270,0
20240424,190400,500573880,9270,9270,9270,9270,0
20240424,190300,500573880,9270,9270,9270,9270,0
20240424,190200,500573880,9270,9270,9270,9270,0
20240424,190100,500573880,9270,9270,9270,9270,0
20240424,190000,500573880,9270,9270,9270,9270,0
20240424,185900,500573880,9270,9270,9270,9270,0
20240424,185800,500573880,9270,9270,9270,9270,0
20240424,185700,500573880,9270,9270,9270,9270,0
20240424,185600,500573880,9270,9270,9270,9270,0
20240424,185500,500573880,9270,9270,9270,9270,0
20240424,185400,500573880,9270,9270,9270,9270,0
20240424,185300,500573880,9270,9270,9270,9270,0
20240424,185200,500573880,9270,9270,9270,9270,0
20240424,185100,500573880,9270,9270,9270,9270,0
20240424,185000,500573880,9270,9270,9270,9270,0
20240424,184900,500573880,9270,9270,9270,9270,0
20240424,184800,500573880,9270,9270,9270,9270,0
20240424,184700,500573880,9270,9270,9270,9270,0
20240424,184600,500573880,9270,9270,9270,9270,0
20240424,184500,500573880,9270,9270,9270,9270,0
20240424,184400,500573880,9270,9270,9270,9270,0
20240424,184300,500573880,9270,9270,9270,9270,0
20240424,184200,500573880,9270,9270,9270,9270,1344
20240424,184100,500573880,9270,9270,9270,9270,0
20240424,184000,500573880,9270,9270,9270,9270,0
20240424,183900,500573880,9270,9270,9270,9270,0
20240424,183800,500573880,9270,9270,9270,9270,0
20240424,183700,500573880,9270,9270,9270,9270,0
20240424,183600,500573880,9270,9270,9270,9270,0
20240424,183500,500573880,9270,9270,9270,9270,0
20240424,183400,500573880,9270,9270,9270,9270,0
20240424,183300,500573880,9270,9270,9270,9270,0
20240424,183200,500573880,9270,9270,9270,9270,0
20240424,183100,500573880,9270,9270,9270,9270,0
20240424,183000,500573880,9270,9270,9270,9270,0
20240424,182900,500573880,9270,9270,9270,9270,0
20240424,182800,500573880,9270,9270,9270,9270,0
20240424,182700,500573880,9270,9270,9270,9270,0
20240424,182600,500573880,9270,9270,9270,9270,0
20240424,182500,500573880,9270,9270,9270,9270,0
20240424,182400,500573880,9270,9270,9270,9270,0
20240424,182300,500573880,9270,9270,9270,9270,0
20240424,182200,500573880,9270,9270,9270,9270,0
20240424,182100,500573880,9270,9270,9270,9270,0
20240424,182000,500573880,9270,9270,9270,9270,0
20240424,181900,500573880,9270,9270,9270,9270,0
20240424,181800,500573880,9270,9270,9270,9270,0
20240424,181700,500573880,9270,9270,9270,9270,0
20240424,181600,500573880,9270,9270,9270,9270,0
20240424,181500,500573880,9270,9270,9270,9270,0
20240424,181400,500573880,9270,9270,9270,9270,0
20240424,181300,500573880,9270,9270,9270,9270,0
20240424,181200,500573880,9270,9270,9270,9270,1344
20240424,181100,500573880,9270,9270,9270,9270,0
20240424,181000,500573880,9270,9270,9270,9270,0
20240424,180900,500573880,9270,9270,9270,9270,0
20240424,180800,500573880,9270,9270,9270,9270,0
20240424,180700,500573880,9270,9270,9270,9270,0
20240424,180600,500573880,9270,9270,9270,9270,0
20240424,180500,500573880,9270,9270,9270,9270,0
20240424,180400,500573880,9270,9270,9270,9270,0
20240424,180300,500573880,9270,9270,9270,9270,0
20240424,180200,500573880,9270,9270,9270,9270,0
20240424,180100,500573880,9270,9270,9270,9270,0
20240424,180000,500573880,9270,9270,9270,9270,0
20240424,175900,500573880,9270,9270,9270,9270,0
20240424,175800,500573880,9270,9270,9270,9270,0
20240424,175700,500573880,9270,9270,9270,9270,0
20240424,175600,500573880,9270,9270,9270,9270,0
20240424,175500,500573880,9270,9270,9270,9270,0
20240424,175400,500573880,9270,9270,9270,9270,0
20240424,175300,500573880,9270,9270,9270,9270,0
20240424,175200,500573880,9270,9270,9270,9270,0
20240424,175100,500573880,9270,9270,9270,9270,0
20240424,175000,500573880,9270,9270,9270,9270,0
20240424,174900,500573880,9270,9270,9270,9270,0
20240424,174800,500573880,9270,9270,9270,9270,0
20240424,174700,500573880,9270,9270,9270,9270,0
20240424,174600,500573880,9270,9270,9270,9270,0
20240424,174500,500573880,9270,9270,9270,9270,0
20240424,174400,500573880,9270,9270,9270,9270,0
20240424,174300,500573880,9270,9270,9270,9270,0
20240424,174200,500573880,9270,9270,9270,9270,1344
20240424,174100,500573880,9270,9270,9270,9270,0
20240424,174000,500573880,9270,9270,9270,9270,0
20240424,173900,500573880,9270,9270,9270,9270,0
20240424,173800,500573880,9270,9270,9270,9270,0
20240424,173700,500573880,9270,9270,9270,9270,0
20240424,173600,500573880,9270,9270,9270,9270,0
20240424,173500,500573880,9270,9270,9270,9270,0
20240424,173400,500573880,9270,9270,9270,9270,0
20240424,173300,500573880,9270,9270,9270,9270,0
20240424,173200,500573880,9270,9270,9270,9270,0
20240424,173100,500573880,9270,9270,9270,9270,0
20240424,173000,500573880,9270,9270,9270,9270,0
20240424,172900,500573880,9270,9270,9270,9270,0
20240424,172800,500573880,9270,9270,9270,9270,0
20240424,172700,500573880,9270,9270,9270,9270,0
20240424,172600,500573880,9270,9270,9270,9270,0
20240424,172500,500573880,9270,9270,9270,9270,0
20240424,172400,500573880,9270,9270,9270,9270,0
20240424,172300,500573880,9270,9270,9270,9270,0
20240424,172200,500573880,9270,9270,9270,9270,0
20240424,172100,500573880,9270,9270,9270,9270,0
20240424,172000,500573880,9270,9270,9270,9270,0
20240424,171900,500573880,9270,9270,9270,9270,0
20240424,171800,500573880,9270,9270,9270,9270,0
20240424,171700,500573880,9270,9270,9270,9270,0
20240424,171600,500573880,9270,9270,9270,9270,0
20240424,171500,500573880,9270,9270,9270,9270,0
20240424,171400,500573880,9270,9270,9270,9270,0
20240424,171300,500573880,9270,9270,9270,9270,0
20240424,171200,500573880,9270,9270,9270,9270,1344
20240424,171100,500573880,9270,9270,9270,9270,0
20240424,171000,500573880,9270,9270,9270,9270,0
20240424,170900,500573880,9270,9270,9270,9270,0
20240424,170800,500573880,9270,9270,9270,9270,0
20240424,170700,500573880,9270,9270,9270,9270,0
20240424,170600,500573880,9270,9270,9270,9270,0
20240424,170500,500573880,9270,9270,9270,9270,0
20240424,170400,500573880,9270,9270,9270,9270,0
20240424,170300,500573880,9270,9270,9270,9270,0
20240424,170200,500573880,9270,9270,9270,9270,0
20240424,170100,500573880,9270,9270,9270,9270,0
20240424,170000,500573880,9270,9270,9270,9270,0
20240424,165900,500573880,9270,9270,9270,9270,0
20240424,165800,500573880,9270,9270,9270,9270,0
20240424,165700,500573880,9270,9270,9270,9270,0
20240424,165600,500573880,9270,9270,9270,9270,0
20240424,165500,500573880,9270,9270,9270,9270,0
20240424,165400,500573880,9270,9270,9270,9270,0
20240424,165300,500573880,9270,9270,9270,9270,0
20240424,165200,500573880,9270,9270,9270,9270,0
20240424,165100,500573880,9270,9270,9270,9270,0
20240424,165000,500573880,9270,9270,9270,9270,0
20240424,164900,500573880,9270,9270,9270,9270,0
20240424,164800,500573880,9270,9270,9270,9270,0
20240424,164700,500573880,9270,9270,9270,9270,0
20240424,164600,500573880,9270,9270,9270,9270,0
20240424,164500,500573880,9270,9270,9270,9270,0
20240424,164400,500573880,9270,9270,9270,9270,0
20240424,164300,500573880,9270,9270,9270,9270,0
20240424,164200,500573880,9270,9270,9270,9270,1344
20240424,164100,500573880,9270,9270,9270,9270,0
20240424,164000,500573880,9270,9270,9270,9270,0
20240424,163900,500573880,9270,9270,9270,9270,0
20240424,163800,500573880,9270,9270,9270,9270,0
20240424,163700,500573880,9270,9270,9270,9270,0
20240424,163600,500573880,9270,9270,9270,9270,0
20240424,163500,500573880,9270,9270,9270,9270,0
20240424,163400,500573880,9270,9270,9270,9270,0
20240424,163300,500573880,9270,9270,9270,9270,0
20240424,163200,500573880,9270,9270,9270,9270,0
20240424,163100,500573880,9270,9270,9270,9270,0
20240424,163000,500573880,9270,9270,9270,9270,0
20240424,162900,500573880,9270,9270,9270,9270,0
20240424,162800,500573880,9270,9270,9270,9270,0
20240424,162700,500573880,9270,9270,9270,9270,0
20240424,162600,500573880,9270,9270,9270,9270,0
20240424,162500,500573880,9270,9270,9270,9270,0
20240424,162400,500573880,9270,9270,9270,9270,0
20240424,162300,500573880,9270,9270,9270,9270,0
20240424,162200,500573880,9270,9270,9270,9270,0
20240424,162100,500573880,9270,9270,9270,9270,0
20240424,162000,500573880,9270,9270,9270,9270,0
20240424,161900,500573880,9270,9270,9270,9270,0
20240424,161800,500573880,9270,9270,9270,9270,0
20240424,161700,500573880,9270,9270,9270,9270,0
20240424,161600,500573880,9270,9270,9270,9270,0
20240424,161500,500573880,9270,9270,9270,9270,0
20240424,161400,500573880,9270,9270,9270,9270,0
20240424,161300,500573880,9270,9270,9270,9270,0
20240424,161200,500573880,9270,9270,9270,9270,1344
20240424,161100,500573880,9270,9270,9270,9270,0
20240424,161000,500573880,9270,9270,9270,9270,0
20240424,160900,500573880,9270,9270,9270,9270,0
20240424,160800,500573880,9270,9270,9270,9270,0
20240424,160700,500573880,9270,9270,9270,9270,0
20240424,160600,500573880,9270,9270,9270,9270,0
20240424,160500,500573880,9270,9270,9270,9270,0
20240424,160400,500573880,9270,9270,9270,9270,0
20240424,160300,500573880,9270,9270,9270,9270,0
20240424,160200,500573880,9270,9270,9270,9270,0
20240424,160100,500573880,9270,9270,9270,9270,0
20240424,160000,500573880,9270,9270,9270,9270,0
20240424,155900,500573880,9270,9270,9270,9270,0
20240424,155800,500573880,9270,9270,9270,9270,0
20240424,155700,500573880,9270,9270,9270,9270,0
20240424,155600,500573880,9270,9270,9270,9270,0
20240424,155500,500573880,9270,9270,9270,9270,0
20240424,155400,500573880,9270,9270,9270,9270,0
20240424,155300,500573880,9270,9270,9270,9270,0
20240424,155200,500573880,9270,9270,9270,9270,0
20240424,155100,500573880,9270,9270,9270,9270,0
20240424,155000,500573880,9270,9270,9270,9270,0
20240424,154900,500573880,9270,9270,9270,9270,0
20240424,154800,500573880,9270,9270,9270,9270,0
20240424,154700,500573880,9270,9270,9270,9270,0
20240424,154600,500573880,9270,9270,9270,9270,0
20240424,154500,500573880,9270,9270,9270,9270,0
20240424,154400,500573880,9270,9270,9270,9270,0
20240424,154300,500573880,9270,9270,9270,9270,0
20240424,154200,500573880,9270,9270,9270,9270,1344
20240424,154100,500573880,9270,9270,9270,9270,0
20240424,154000,500573880,9270,9270,9270,9270,0
20240424,153900,500573880,9270,9270,9270,9270,0
20240424,153800,500573880,9270,9270,9270,9270,0
20240424,153700,500573880,9270,9270,9270,9270,0
20240424,153600,500573880,9270,9270,9270,9270,0
20240424,153500,500573880,9270,9270,9270,9270,0
20240424,153400,500573880,9270,9270,9270,9270,0
20240424,153300,500573880,9270,9270,9270,9270,0
20240424,153200,500573880,9270,9270,9270,9270,0
20240424,153100,500573880,9270,9270,9270,9270,0
20240424,153000,500573880,9270,9270,9270,9270,1344
20240424,152900,488115000,9230,9230,9230,9230,0
20240424,152800,488115000,9230,9230,9230,9230,0
20240424,152700,488115000,9230,9230,9230,9230,0
20240424,152600,488115000,9230,9230,9230,9230,0
20240424,152500,488115000,9230,9230,9230,9230,0
20240424,152400,488115000,9230,9230,9230,9230,0
20240424,152300,488115000,9230,9230,9230,9230,0
20240424,152200,488115000,9230,9230,9230,9230,0
20240424,152100,488115000,9230,9230,9230,9230,0
20240424,152000,488115000,9230,9230,9230,9230,0
20240424,151900,488115000,9230,9200,9230,9200,6
20240424,151800,488059650,9230,9190,9230,9190,1097
20240424,151700,477966490,9180,9180,9180,9180,30
20240424,151600,477691090,9200,9190,9200,9190,200
20240424,151500,475853080,9180,9180,9180,9180,87
20240424,151400,475054420,9190,9180,9190,9180,35
20240424,151300,474733110,9180,9180,9180,9180,24
20240424,151200,474512790,9190,9180,9190,9180,472
20240424,151100,470175350,9180,9180,9180,9180,23
20240424,151000,469964210,9180,9180,9180,9180,71
20240424,150900,469312430,9190,9180,9190,9180,675
20240424,150800,463115920,9190,9190,9190,9190,30
20240424,150700,462840220,9190,9190,9190,9190,32
20240424,150600,462546140,9190,9190,9190,9190,26
20240424,150500,462307200,9190,9180,9190,9180,95
20240424,150400,461434240,9190,9200,9200,9190,30
20240424,150300,461158530,9190,9190,9190,9190,24
20240424,150200,460937970,9200,9200,9200,9190,458
20240424,150100,456727610,9200,9180,9200,9180,429
20240424,150000,452781690,9180,9180,9190,9180,50
20240424,145900,452322460,9190,9190,9190,9190,25
20240424,145800,452092710,9190,9190,9200,9190,74
20240424,145700,451412630,9190,9190,9190,9180,48
20240424,145600,450971520,9190,9190,9190,9190,25
20240424,145500,450741770,9190,9190,9190,9190,26
20240424,145400,450502830,9190,9190,9190,9190,47
20240424,145300,450070900,9190,9190,9200,9190,166
20240424,145200,448544310,9180,9180,9180,9180,47
20240424,145100,448112850,9180,9180,9180,9180,24
20240424,145000,447892530,9180,9170,9190,9170,64
20240424,144900,447305010,9180,9170,9180,9170,126
20240424,144800,446148570,9170,9180,9180,9170,38
20240424,144700,445800090,9170,9170,9170,9170,48
20240424,144600,445359930,9180,9180,9180,9180,9
20240424,144500,445277310,9180,9170,9180,9170,117
20240424,144400,444203350,9170,9170,9170,9170,49
20240424,144300,443754020,9170,9170,9170,9170,25
20240424,144200,443524770,9170,9170,9170,9170,47
20240424,144100,443093780,9170,9170,9170,9170,26
20240424,144000,442855360,9170,9170,9170,9170,25
20240424,143900,442626110,9170,9170,9170,9170,48
20240424,143800,442185950,9170,9160,9170,9160,31
20240424,143700,441901700,9170,9170,9170,9160,49
20240424,143600,441452600,9170,9170,9170,9170,24
20240424,143500,441232520,9160,9170,9170,9160,93
20240424,143400,440379740,9170,9170,9170,9170,47
20240424,143300,439948750,9170,9170,9170,9170,199
20240424,143200,438123920,9180,9170,9180,9170,169
20240424,143100,436572760,9170,9170,9170,9170,56
20240424,143000,436059240,9180,9180,9180,9180,9
20240424,142900,435976620,9180,9180,9180,9180,35
20240424,142800,435655320,9190,9190,9190,9190,453
20240424,142700,431492250,9190,9190,9190,9190,35
20240424,142600,431170600,9190,9190,9190,9190,89
20240424,142500,430352690,9190,9190,9190,9190,25
20240424,142400,430122940,9200,9200,9200,9200,210
20240424,142300,428190940,9200,9200,9200,9200,27
20240424,142200,427942540,9200,9200,9200,9200,23
20240424,142100,427730940,9200,9200,9210,9200,54
20240424,142000,427234090,9200,9190,9200,9190,210
20240424,141900,425302180,9190,9190,9190,9190,35
20240424,141800,424980530,9200,9200,9200,9200,0
20240424,141700,424980530,9200,9190,9200,9190,13
20240424,141600,424861050,9190,9190,9190,9190,0
20240424,141500,424861050,9190,9190,9200,9190,20
20240424,141400,424677120,9200,9190,9200,9190,3
20240424,141300,424649540,9190,9190,9190,9190,9
20240424,141200,424566830,9190,9190,9190,9190,48
20240424,141100,424125710,9190,9190,9190,9190,11
20240424,141000,424024620,9190,9190,9190,9190,9
20240424,140900,423941910,9190,9190,9190,9190,1
20240424,140800,423932720,9190,9200,9200,9190,14
20240424,140700,423804050,9190,9190,9190,9190,9
20240424,140600,423721340,9190,9190,9190,9190,0
20240424,140500,423721340,9190,9190,9190,9190,11
20240424,140400,423620250,9190,9190,9190,9190,10
20240424,140300,423528350,9200,9200,9200,9190,3
20240424,140200,423500760,9190,9190,9190,9190,9
20240424,140100,423418050,9190,9190,9190,9190,9
20240424,140000,423335340,9190,9190,9190,9190,9
20240424,135900,423252630,9190,9190,9190,9190,11
20240424,135800,423151540,9190,9190,9190,9190,9
20240424,135700,423068830,9190,9190,9190,9190,1
20240424,135600,423059640,9190,9190,9190,9190,2
20240424,135500,423041260,9190,9190,9190,9190,2
20240424,135400,423022880,9190,9190,9190,9190,170
20240424,135300,421460580,9200,9190,9200,9190,159
20240424,135200,419997800,9190,9190,9190,9190,0
20240424,135100,419997800,9190,9190,9190,9190,1
20240424,135000,419988610,9190,9190,9190,9190,3
20240424,134900,419961040,9190,9180,9190,9180,95
20240424,134800,419088000,9180,9180,9180,9180,0
20240424,134700,419088000,9180,9190,9190,9180,82
20240424,134600,418334440,9180,9180,9180,9180,0
20240424,134500,418334440,9180,9180,9180,9180,1
20240424,134400,418325260,9180,9180,9180,9180,3
20240424,134300,418297720,9180,9180,9180,9180,2
20240424,134200,418279360,9180,9180,9180,9180,0
20240424,134100,418279360,9180,9180,9180,9180,3
20240424,134000,418251820,9180,9180,9180,9180,21
20240424,133900,418059040,9180,9170,9180,9170,101
20240424,133800,417131870,9170,9170,9170,9170,2
20240424,133700,417113530,9170,9170,9170,9170,1
20240424,133600,417104360,9170,9170,9170,9170,0
20240424,133500,417104360,9170,9160,9170,9160,51
20240424,133400,416636720,9160,9160,9160,9160,1
20240424,133300,416627560,9160,9160,9160,9160,1
20240424,133200,416618400,9170,9160,9170,9160,2
20240424,133100,416600070,9170,9170,9170,9170,50
20240424,133000,416141570,9180,9180,9180,9180,1
20240424,132900,416132390,9160,9170,9180,9160,113
20240424,132800,415096110,9180,9180,9180,9180,0
20240424,132700,415096110,9180,9170,9180,9170,2
20240424,132600,415077760,9180,9170,9180,9170,8
20240424,132500,415004340,9170,9170,9170,9170,0
20240424,132400,415004340,9170,9180,9180,9170,21
20240424,132300,414811570,9170,9170,9170,9170,152
20240424,132200,413417730,9200,9200,9200,9200,0
20240424,132100,413417730,9200,9200,9200,9200,0
20240424,132000,413417730,9200,9180,9200,9180,1000
20240424,131900,404220510,9170,9170,9170,9170,3
20240424,131800,404193000,9190,9190,9190,9190,55
20240424,131700,403687550,9180,9180,9180,9180,1
20240424,131600,403678370,9170,9180,9190,9170,3
20240424,131500,403650830,9170,9170,9170,9170,0
20240424,131400,403650830,9170,9180,9180,9170,2
20240424,131300,403632480,9180,9180,9180,9180,112
20240424,131200,402604320,9190,9190,9190,9190,1
20240424,131100,402595130,9190,9190,9190,9190,16
20240424,131000,402448090,9190,9180,9190,9180,18
20240424,130900,402282690,9180,9180,9180,9180,19
20240424,130800,402108270,9180,9180,9180,9180,0
20240424,130700,402108270,9180,9180,9180,9180,3
20240424,130600,402080730,9190,9190,9190,9190,267
20240424,130500,399627000,9180,9180,9190,9180,6
20240424,130400,399571880,9170,9170,9170,9170,3
20240424,130300,399544370,9180,9170,9180,9170,2
20240424,130200,399526020,9170,9170,9170,9170,125
20240424,130100,398379770,9170,9170,9170,9170,1
20240424,130000,398370600,9190,9190,9190,9190,1
20240424,125900,398361410,9170,9170,9190,9170,101
20240424,125800,397434400,9160,9170,9170,9160,3
20240424,125700,397406910,9170,9160,9170,9160,2
20240424,125600,397388580,9170,9170,9170,9170,0
20240424,125500,397388580,9170,9160,9170,9160,4
20240424,125400,397351930,9160,9160,9160,9160,1
20240424,125300,397342770,9170,9160,9170,9160,101
20240424,125200,396416610,9160,9170,9170,9160,32
20240424,125100,396123190,9160,9160,9160,9160,43
20240424,125000,395729310,9160,9160,9160,9160,15
20240424,124900,395591910,9160,9160,9160,9160,4
20240424,124800,395555270,9160,9160,9160,9160,0
20240424,124700,395555270,9160,9150,9160,9150,82
20240424,124600,394804160,9150,9150,9150,9150,1
20240424,124500,394795010,9150,9150,9150,9150,0
20240424,124400,394795010,9150,9150,9150,9150,1
20240424,124300,394785860,9150,9150,9150,9150,2
20240424,124200,394767560,9160,9160,9160,9160,0
20240424,124100,394767560,9160,9160,9160,9160,50
20240424,124000,394309560,9150,9150,9150,9150,3
20240424,123900,394282110,9150,9150,9150,9150,1
20240424,123800,394272960,9170,9170,9170,9170,1
20240424,123700,394263790,9170,9160,9170,9150,4
20240424,123600,394227160,9160,9160,9160,9160,0
20240424,123500,394227160,9160,9160,9160,9160,184
20240424,123400,392541720,9150,9150,9150,9150,12
20240424,123300,392431920,9150,9150,9150,9150,18
20240424,123200,392267220,9150,9150,9150,9150,1
20240424,123100,392258070,9150,9150,9150,9150,9
20240424,123000,392175720,9140,9140,9140,9140,8
20240424,122900,392102600,9140,9140,9140,9140,1
20240424,122800,392093460,9140,9140,9140,9140,6
20240424,122700,392038620,9140,9140,9140,9140,44
20240424,122600,391636460,9140,9160,9160,9140,363
20240424,122500,388316340,9160,9160,9160,9160,3
20240424,122400,388288860,9160,9160,9160,9160,15
20240424,122300,388151460,9160,9160,9160,9160,0
20240424,122200,388151460,9160,9160,9160,9160,5
20240424,122100,388105660,9170,9170,9170,9170,3
20240424,122000,388078150,9160,9160,9160,9160,1
20240424,121900,388068990,9160,9160,9160,9160,3
20240424,121800,388041510,9160,9170,9170,9160,3
20240424,121700,388014010,9160,9160,9160,9160,0
20240424,121600,388014010,9160,9160,9160,9160,1
20240424,121500,388004850,9160,9160,9160,9160,0
20240424,121400,388004850,9160,9160,9160,9160,1
20240424,121300,387995690,9160,9160,9160,9160,2
20240424,121200,387977370,9190,9190,9190,9190,30
20240424,121100,387701670,9190,9170,9190,9170,2
20240424,121000,387683310,9160,9160,9160,9160,3
20240424,120900,387655830,9160,9170,9170,9160,2
20240424,120800,387637500,9160,9170,9170,9160,2
20240424,120700,387619170,9170,9170,9170,9170,1
20240424,120600,387610000,9190,9190,9190,9190,0
20240424,120500,387610000,9190,9190,9190,9190,1
20240424,120400,387600810,9160,9160,9190,9150,172
20240424,120300,386025290,9170,9170,9170,9170,300
20240424,120200,383274290,9170,9170,9170,9170,10
20240424,120100,383182590,9160,9170,9170,9160,47
20240424,120000,382751610,9170,9170,9170,9160,71
20240424,115900,382100550,9160,9160,9160,9160,1
20240424,115800,382091390,9160,9160,9160,9160,3
20240424,115700,382063910,9170,9170,9170,9170,1
20240424,115600,382054740,9160,9160,9160,9160,1
20240424,115500,382045580,9170,9160,9170,9160,16
20240424,115400,381898880,9160,9160,9160,9160,2
20240424,115300,381880560,9180,9180,9180,9180,0
20240424,115200,381880560,9180,9160,9180,9160,3
20240424,115100,381853060,9160,9160,9160,9160,42
20240424,115000,381468340,9150,9150,9150,9150,0
20240424,114900,381468340,9150,9150,9160,9150,4
20240424,114800,381431730,9160,9160,9160,9160,0
20240424,114700,381431730,9160,9160,9160,9160,0
20240424,114600,381431730,9160,9140,9160,9140,2
20240424,114500,381413430,9140,9160,9160,9140,728
20240424,114400,374749640,9160,9160,9160,9160,6
20240424,114300,374694680,9170,9170,9170,9170,7
20240424,114200,374630490,9160,9170,9170,9160,53
20240424,114100,374144510,9170,9170,9170,9170,0
20240424,114000,374144510,9170,9160,9170,9160,2
20240424,113900,374126180,9160,9160,9160,9160,3
20240424,113800,374098700,9160,9160,9160,9160,1
20240424,113700,374089540,9160,9160,9160,9160,0
20240424,113600,374089540,9160,9170,9170,9160,48
20240424,113500,373649400,9160,9160,9160,9160,8
20240424,113400,373576120,9160,9160,9160,9160,2
20240424,113300,373557800,9160,9160,9160,9160,11
20240424,113200,373457040,9160,9160,9160,9160,1
20240424,113100,373447880,9160,9160,9160,9160,0
20240424,113000,373447880,9160,9170,9170,9160,3
20240424,112900,373420390,9160,9170,9170,9160,3
20240424,112800,373392890,9160,9160,9160,9160,1
20240424,112700,373383730,9160,9170,9170,9160,17
20240424,112600,373227860,9160,9160,9160,9160,1
20240424,112500,373218700,9170,9160,9170,9160,476
20240424,112400,368854720,9150,9150,9160,9150,5
20240424,112300,368808960,9160,9160,9160,9160,0
20240424,112200,368808960,9160,9160,9160,9160,1
20240424,112100,368799800,9150,9150,9150,9150,2
20240424,112000,368781500,9160,9150,9160,9150,2
20240424,111900,368763190,9150,9150,9150,9150,1
20240424,111800,368754040,9150,9150,9160,9150,5
20240424,111700,368708270,9160,9160,9160,9160,0
20240424,111600,368708270,9160,9160,9160,9160,1
20240424,111500,368699110,9150,9150,9150,9150,1
20240424,111400,368689960,9150,9170,9170,9150,5
20240424,111300,368644140,9170,9210,9210,9170,2
20240424,111200,368625760,9160,9180,9180,9160,23
20240424,111100,368414660,9170,9150,9170,9150,795
20240424,111000,361132140,9150,9150,9150,9150,72
20240424,110900,360473340,9150,9160,9160,9150,36
20240424,110800,360143690,9150,9150,9150,9150,8
20240424,110700,360070490,9150,9150,9150,9150,8
20240424,110600,359997290,9150,9150,9150,9150,11
20240424,110500,359896640,9160,9160,9160,9160,1
20240424,110400,359887480,9150,9150,9150,9150,2
20240424,110300,359869180,9150,9150,9150,9150,2
20240424,110200,359850880,9160,9150,9160,9150,2
20240424,110100,359832570,9160,9150,9160,9150,41
20240424,110000,359457400,9150,9150,9150,9150,2
20240424,105900,359439100,9150,9160,9160,9150,21
20240424,105800,359246750,9160,9160,9160,9150,14
20240424,105700,359118520,9160,9150,9160,9150,7
20240424,105600,359054420,9160,9160,9160,9160,0
20240424,105500,359054420,9160,9160,9160,9160,1
20240424,105400,359045260,9140,9140,9140,9140,3
20240424,105300,359017840,9170,9140,9170,9140,210
20240424,105200,357098410,9130,9140,9140,9130,10
20240424,105100,357007100,9130,9130,9130,9130,13
20240424,105000,356888410,9150,9150,9150,9150,0
20240424,104900,356888410,9150,9130,9150,9130,2
20240424,104800,356870130,9180,9150,9180,9150,3
20240424,104700,356842650,9190,9190,9190,9190,0
20240424,104600,356842650,9190,9140,9220,9140,341
20240424,104500,353714800,9130,9130,9130,9130,10
20240424,104400,353623500,9130,9130,9140,9130,3
20240424,104300,353596100,9120,9120,9120,9120,10
20240424,104200,353504900,9120,9140,9140,9120,3
20240424,104100,353477520,9120,9120,9120,9120,0
20240424,104000,353477520,9120,9130,9130,9100,905
20240424,103900,345234040,9130,9130,9130,9130,3
20240424,103800,345206650,9140,9140,9140,9140,71
20240424,103700,344557710,9140,9140,9140,9140,101
20240424,103600,343634570,9130,9130,9130,9130,3
20240424,103500,343607180,9130,9130,9130,9130,0
20240424,103400,343607180,9130,9140,9140,9130,3
20240424,103300,343579770,9140,9120,9140,9110,221
20240424,103200,341564220,9120,9120,9120,9120,1
20240424,103100,341555100,9120,9120,9120,9120,0
20240424,103000,341555100,9120,9110,9130,9100,632
20240424,102900,335789200,9100,9140,9140,9100,2659
20240424,102800,311552510,9140,9140,9140,9140,0
20240424,102700,311552510,9140,9120,9140,9120,604
20240424,102600,306031990,9140,9140,9140,9120,721
20240424,102500,299447200,9150,9190,9190,9150,1912
20240424,102400,281942110,9190,9190,9190,9190,4
20240424,102300,281905350,9200,9200,9200,9200,128
20240424,102200,280727750,9210,9210,9210,9210,2
20240424,102100,280709330,9210,9200,9210,9200,3
20240424,102000,280681720,9200,9200,9200,9200,0
20240424,101900,280681720,9200,9210,9210,9200,53
20240424,101800,280193600,9200,9190,9200,9190,3
20240424,101700,280166020,9210,9200,9210,9160,512
20240424,101600,275459680,9200,9200,9200,9200,0
20240424,101500,275459680,9200,9160,9200,9130,2378
20240424,101400,253654650,9160,9150,9160,9150,13
20240424,101300,253535650,9160,9160,9160,9160,1
20240424,101200,253526490,9160,9160,9160,9150,22
20240424,101100,253324990,9160,9160,9160,9160,347
20240424,101000,250146470,9160,9160,9160,9160,0
20240424,100900,250146470,9160,9160,9170,9160,82
20240424,100800,249394640,9160,9160,9160,9160,8
20240424,100700,249321360,9170,9160,9170,9160,29
20240424,100600,249055510,9160,9160,9160,9160,8
20240424,100500,248982230,9160,9170,9190,9160,56
20240424,100400,248468770,9170,9180,9210,9170,71
20240424,100300,247817050,9180,9180,9180,9180,9
20240424,100200,247734430,9180,9180,9180,9180,1
20240424,100100,247725250,9220,9200,9220,9180,301
20240424,100000,244959940,9220,9200,9220,9200,32
20240424,095900,244664920,9200,9170,9230,9170,5
20240424,095800,244618920,9240,9170,9250,9170,1008
20240424,095700,235334340,9150,9180,9180,9150,288
20240424,095600,232699110,9180,9180,9180,9150,122
20240424,095500,231581630,9150,9150,9150,9150,0
20240424,095400,231581630,9150,9180,9180,9150,500
20240424,095300,226999830,9170,9170,9170,9170,25
20240424,095200,226770580,9170,9170,9170,9170,0
20240424,095100,226770580,9170,9180,9180,9170,63
20240424,095000,226192320,9190,9190,9190,9190,0
20240424,094900,226192320,9190,9180,9190,9170,336
20240424,094800,223107950,9190,9190,9190,9190,2
20240424,094700,223089570,9190,9190,9190,9190,30
20240424,094600,222813870,9190,9190,9190,9190,0
20240424,094500,222813870,9190,9200,9200,9190,11
20240424,094400,222712680,9190,9200,9200,9190,111
20240424,094300,221692580,9200,9200,9200,9200,0
20240424,094200,221692580,9200,9200,9200,9200,0
20240424,094100,221692580,9200,9200,9200,9200,22
20240424,094000,221490180,9200,9200,9200,9200,0
20240424,093900,221490180,9200,9200,9220,9200,410
20240424,093800,217712180,9210,9190,9210,9180,929
20240424,093700,209164970,9200,9200,9200,9200,1
20240424,093600,209155770,9190,9190,9190,9190,118
20240424,093500,208071350,9200,9200,9200,9200,40
20240424,093400,207703350,9210,9210,9210,9210,1
20240424,093300,207694140,9190,9200,9200,9190,320
20240424,093200,204750270,9210,9210,9210,9210,1
20240424,093100,204741060,9200,9200,9200,9200,12
20240424,093000,204630660,9200,9200,9200,9200,18
20240424,092900,204465060,9210,9210,9210,9210,20
20240424,092800,204280860,9210,9210,9210,9210,6
20240424,092700,204225600,9220,9220,9220,9220,0
20240424,092600,204225600,9220,9220,9220,9220,1
20240424,092500,204216380,9210,9210,9210,9210,3
20240424,092400,204188750,9210,9200,9210,9200,14
20240424,092300,204059930,9210,9210,9210,9210,24
20240424,092200,203838890,9220,9220,9220,9220,1
20240424,092100,203829670,9200,9200,9200,9200,1
20240424,092000,203820470,9210,9220,9220,9210,55
20240424,091900,203313900,9220,9220,9220,9220,15
20240424,091800,203175600,9210,9210,9210,9210,179
20240424,091700,201527010,9210,9210,9210,9210,0
20240424,091600,201527010,9210,9210,9210,9210,0
20240424,091500,201527010,9210,9190,9210,9170,613
20240424,091400,195901030,9180,9210,9220,9180,798
20240424,091300,188572490,9240,9220,9240,9180,1294
20240424,091200,176664580,9220,9230,9230,9210,828
20240424,091100,169037600,9210,9200,9230,9190,725
20240424,091000,162364400,9180,9200,9220,9180,469
20240424,090900,158053110,9200,9230,9290,9200,2691
20240424,090800,133220910,9220,9400,9410,9220,7299
20240424,090700,65225760,9630,9630,9630,9630,0
20240424,090600,65225760,9630,9630,9630,9630,0
20240424,090500,65225760,9630,9090,9630,9090,3267
20240424,090400,34520740,9130,9130,9130,9130,0
20240424,090300,34520740,9130,9080,9130,9050,1216
20240424,090200,23487120,9140,9060,9140,9050,1222
20240424,090100,12415620,9140,9150,9150,9070,767
20240424,090000,5457080,9080,9080,9080,9080,601