KissMeData/039240/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192300,440327660,3250,3250,3250,3250,2649
20240424,192200,440327660,3250,3250,3250,3250,0
20240424,192100,440327660,3250,3250,3250,3250,0
20240424,192000,440327660,3250,3250,3250,3250,0
20240424,191900,440327660,3250,3250,3250,3250,0
20240424,191800,440327660,3250,3250,3250,3250,0
20240424,191700,440327660,3250,3250,3250,3250,0
20240424,191600,440327660,3250,3250,3250,3250,0
20240424,191500,440327660,3250,3250,3250,3250,0
20240424,191400,440327660,3250,3250,3250,3250,0
20240424,191300,440327660,3250,3250,3250,3250,0
20240424,191200,440327660,3250,3250,3250,3250,0
20240424,191100,440327660,3250,3250,3250,3250,0
20240424,191000,440327660,3250,3250,3250,3250,0
20240424,190900,440327660,3250,3250,3250,3250,0
20240424,190800,440327660,3250,3250,3250,3250,0
20240424,190700,440327660,3250,3250,3250,3250,0
20240424,190600,440327660,3250,3250,3250,3250,0
20240424,190500,440327660,3250,3250,3250,3250,0
20240424,190400,440327660,3250,3250,3250,3250,0
20240424,190300,440327660,3250,3250,3250,3250,0
20240424,190200,440327660,3250,3250,3250,3250,0
20240424,190100,440327660,3250,3250,3250,3250,0
20240424,190000,440327660,3250,3250,3250,3250,0
20240424,185900,440327660,3250,3250,3250,3250,0
20240424,185800,440327660,3250,3250,3250,3250,0
20240424,185700,440327660,3250,3250,3250,3250,0
20240424,185600,440327660,3250,3250,3250,3250,0
20240424,185500,440327660,3250,3250,3250,3250,0
20240424,185400,440327660,3250,3250,3250,3250,0
20240424,185300,440327660,3250,3250,3250,3250,2649
20240424,185200,440327660,3250,3250,3250,3250,0
20240424,185100,440327660,3250,3250,3250,3250,0
20240424,185000,440327660,3250,3250,3250,3250,0
20240424,184900,440327660,3250,3250,3250,3250,0
20240424,184800,440327660,3250,3250,3250,3250,0
20240424,184700,440327660,3250,3250,3250,3250,0
20240424,184600,440327660,3250,3250,3250,3250,0
20240424,184500,440327660,3250,3250,3250,3250,0
20240424,184400,440327660,3250,3250,3250,3250,0
20240424,184300,440327660,3250,3250,3250,3250,0
20240424,184200,440327660,3250,3250,3250,3250,0
20240424,184100,440327660,3250,3250,3250,3250,0
20240424,184000,440327660,3250,3250,3250,3250,0
20240424,183900,440327660,3250,3250,3250,3250,0
20240424,183800,440327660,3250,3250,3250,3250,0
20240424,183700,440327660,3250,3250,3250,3250,0
20240424,183600,440327660,3250,3250,3250,3250,0
20240424,183500,440327660,3250,3250,3250,3250,0
20240424,183400,440327660,3250,3250,3250,3250,0
20240424,183300,440327660,3250,3250,3250,3250,0
20240424,183200,440327660,3250,3250,3250,3250,0
20240424,183100,440327660,3250,3250,3250,3250,0
20240424,183000,440327660,3250,3250,3250,3250,0
20240424,182900,440327660,3250,3250,3250,3250,0
20240424,182800,440327660,3250,3250,3250,3250,0
20240424,182700,440327660,3250,3250,3250,3250,0
20240424,182600,440327660,3250,3250,3250,3250,0
20240424,182500,440327660,3250,3250,3250,3250,0
20240424,182400,440327660,3250,3250,3250,3250,0
20240424,182300,440327660,3250,3250,3250,3250,2649
20240424,182200,440327660,3250,3250,3250,3250,0
20240424,182100,440327660,3250,3250,3250,3250,0
20240424,182000,440327660,3250,3250,3250,3250,0
20240424,181900,440327660,3250,3250,3250,3250,0
20240424,181800,440327660,3250,3250,3250,3250,0
20240424,181700,440327660,3250,3250,3250,3250,0
20240424,181600,440327660,3250,3250,3250,3250,0
20240424,181500,440327660,3250,3250,3250,3250,0
20240424,181400,440327660,3250,3250,3250,3250,0
20240424,181300,440327660,3250,3250,3250,3250,0
20240424,181200,440327660,3250,3250,3250,3250,0
20240424,181100,440327660,3250,3250,3250,3250,0
20240424,181000,440327660,3250,3250,3250,3250,0
20240424,180900,440327660,3250,3250,3250,3250,0
20240424,180800,440327660,3250,3250,3250,3250,0
20240424,180700,440327660,3250,3250,3250,3250,0
20240424,180600,440327660,3250,3250,3250,3250,0
20240424,180500,440327660,3250,3250,3250,3250,0
20240424,180400,440327660,3250,3250,3250,3250,0
20240424,180300,440327660,3250,3250,3250,3250,0
20240424,180200,440327660,3250,3250,3250,3250,0
20240424,180100,440327660,3250,3250,3250,3250,0
20240424,180000,440327660,3250,3250,3250,3250,0
20240424,175900,440327660,3250,3250,3250,3250,0
20240424,175800,440327660,3250,3250,3250,3250,0
20240424,175700,440327660,3250,3250,3250,3250,0
20240424,175600,440327660,3250,3250,3250,3250,0
20240424,175500,440327660,3250,3250,3250,3250,0
20240424,175400,440327660,3250,3250,3250,3250,0
20240424,175300,440327660,3250,3250,3250,3250,2649
20240424,175200,440327660,3250,3250,3250,3250,0
20240424,175100,440327660,3250,3250,3250,3250,0
20240424,175000,440327660,3250,3250,3250,3250,0
20240424,174900,440327660,3250,3250,3250,3250,0
20240424,174800,440327660,3250,3250,3250,3250,0
20240424,174700,440327660,3250,3250,3250,3250,0
20240424,174600,440327660,3250,3250,3250,3250,0
20240424,174500,440327660,3250,3250,3250,3250,0
20240424,174400,440327660,3250,3250,3250,3250,0
20240424,174300,440327660,3250,3250,3250,3250,0
20240424,174200,440327660,3250,3250,3250,3250,0
20240424,174100,440327660,3250,3250,3250,3250,0
20240424,174000,440327660,3250,3250,3250,3250,0
20240424,173900,440327660,3250,3250,3250,3250,0
20240424,173800,440327660,3250,3250,3250,3250,0
20240424,173700,440327660,3250,3250,3250,3250,0
20240424,173600,440327660,3250,3250,3250,3250,0
20240424,173500,440327660,3250,3250,3250,3250,0
20240424,173400,440327660,3250,3250,3250,3250,0
20240424,173300,440327660,3250,3250,3250,3250,0
20240424,173200,440327660,3250,3250,3250,3250,0
20240424,173100,440327660,3250,3250,3250,3250,0
20240424,173000,440327660,3250,3250,3250,3250,0
20240424,172900,440327660,3250,3250,3250,3250,0
20240424,172800,440327660,3250,3250,3250,3250,0
20240424,172700,440327660,3250,3250,3250,3250,0
20240424,172600,440327660,3250,3250,3250,3250,0
20240424,172500,440327660,3250,3250,3250,3250,0
20240424,172400,440327660,3250,3250,3250,3250,0
20240424,172300,440327660,3250,3250,3250,3250,2649
20240424,172200,440327660,3250,3250,3250,3250,0
20240424,172100,440327660,3250,3250,3250,3250,0
20240424,172000,440327660,3250,3250,3250,3250,0
20240424,171900,440327660,3250,3250,3250,3250,0
20240424,171800,440327660,3250,3250,3250,3250,0
20240424,171700,440327660,3250,3250,3250,3250,0
20240424,171600,440327660,3250,3250,3250,3250,0
20240424,171500,440327660,3250,3250,3250,3250,0
20240424,171400,440327660,3250,3250,3250,3250,0
20240424,171300,440327660,3250,3250,3250,3250,0
20240424,171200,440327660,3250,3250,3250,3250,0
20240424,171100,440327660,3250,3250,3250,3250,0
20240424,171000,440327660,3250,3250,3250,3250,0
20240424,170900,440327660,3250,3250,3250,3250,0
20240424,170800,440327660,3250,3250,3250,3250,0
20240424,170700,440327660,3250,3250,3250,3250,0
20240424,170600,440327660,3250,3250,3250,3250,0
20240424,170500,440327660,3250,3250,3250,3250,0
20240424,170400,440327660,3250,3250,3250,3250,0
20240424,170300,440327660,3250,3250,3250,3250,0
20240424,170200,440327660,3250,3250,3250,3250,0
20240424,170100,440327660,3250,3250,3250,3250,0
20240424,170000,440327660,3250,3250,3250,3250,0
20240424,165900,440327660,3250,3250,3250,3250,0
20240424,165800,440327660,3250,3250,3250,3250,0
20240424,165700,440327660,3250,3250,3250,3250,0
20240424,165600,440327660,3250,3250,3250,3250,0
20240424,165500,440327660,3250,3250,3250,3250,0
20240424,165400,440327660,3250,3250,3250,3250,0
20240424,165300,440327660,3250,3250,3250,3250,2649
20240424,165200,440327660,3250,3250,3250,3250,0
20240424,165100,440327660,3250,3250,3250,3250,0
20240424,165000,440327660,3250,3250,3250,3250,0
20240424,164900,440327660,3250,3250,3250,3250,0
20240424,164800,440327660,3250,3250,3250,3250,0
20240424,164700,440327660,3250,3250,3250,3250,0
20240424,164600,440327660,3250,3250,3250,3250,0
20240424,164500,440327660,3250,3250,3250,3250,0
20240424,164400,440327660,3250,3250,3250,3250,0
20240424,164300,440327660,3250,3250,3250,3250,0
20240424,164200,440327660,3250,3250,3250,3250,0
20240424,164100,440327660,3250,3250,3250,3250,0
20240424,164000,440327660,3250,3250,3250,3250,0
20240424,163900,440327660,3250,3250,3250,3250,0
20240424,163800,440327660,3250,3250,3250,3250,0
20240424,163700,440327660,3250,3250,3250,3250,0
20240424,163600,440327660,3250,3250,3250,3250,0
20240424,163500,440327660,3250,3250,3250,3250,0
20240424,163400,440327660,3250,3250,3250,3250,0
20240424,163300,440327660,3250,3250,3250,3250,0
20240424,163200,440327660,3250,3250,3250,3250,0
20240424,163100,440327660,3250,3250,3250,3250,0
20240424,163000,440327660,3250,3250,3250,3250,0
20240424,162900,440327660,3250,3250,3250,3250,0
20240424,162800,440327660,3250,3250,3250,3250,0
20240424,162700,440327660,3250,3250,3250,3250,0
20240424,162600,440327660,3250,3250,3250,3250,0
20240424,162500,440327660,3250,3250,3250,3250,0
20240424,162400,440327660,3250,3250,3250,3250,0
20240424,162300,440327660,3250,3250,3250,3250,2649
20240424,162200,440327660,3250,3250,3250,3250,0
20240424,162100,440327660,3250,3250,3250,3250,0
20240424,162000,440327660,3250,3250,3250,3250,0
20240424,161900,440327660,3250,3250,3250,3250,0
20240424,161800,440327660,3250,3250,3250,3250,0
20240424,161700,440327660,3250,3250,3250,3250,0
20240424,161600,440327660,3250,3250,3250,3250,0
20240424,161500,440327660,3250,3250,3250,3250,0
20240424,161400,440327660,3250,3250,3250,3250,0
20240424,161300,440327660,3250,3250,3250,3250,0
20240424,161200,440327660,3250,3250,3250,3250,0
20240424,161100,440327660,3250,3250,3250,3250,0
20240424,161000,440327660,3250,3250,3250,3250,0
20240424,160900,440327660,3250,3250,3250,3250,0
20240424,160800,440327660,3250,3250,3250,3250,0
20240424,160700,440327660,3250,3250,3250,3250,0
20240424,160600,440327660,3250,3250,3250,3250,0
20240424,160500,440327660,3250,3250,3250,3250,0
20240424,160400,440327660,3250,3250,3250,3250,0
20240424,160300,440327660,3250,3250,3250,3250,0
20240424,160200,440327660,3250,3250,3250,3250,0
20240424,160100,440327660,3250,3250,3250,3250,0
20240424,160000,440327660,3250,3250,3250,3250,0
20240424,155900,440327660,3250,3250,3250,3250,0
20240424,155800,440327660,3250,3250,3250,3250,0
20240424,155700,440327660,3250,3250,3250,3250,0
20240424,155600,440327660,3250,3250,3250,3250,0
20240424,155500,440327660,3250,3250,3250,3250,0
20240424,155400,440327660,3250,3250,3250,3250,0
20240424,155300,440327660,3250,3250,3250,3250,2649
20240424,155200,440327660,3250,3250,3250,3250,0
20240424,155100,440327660,3250,3250,3250,3250,0
20240424,155000,440327660,3250,3250,3250,3250,0
20240424,154900,440327660,3250,3250,3250,3250,0
20240424,154800,440327660,3250,3250,3250,3250,0
20240424,154700,440327660,3250,3250,3250,3250,0
20240424,154600,440327660,3250,3250,3250,3250,0
20240424,154500,440327660,3250,3250,3250,3250,0
20240424,154400,440327660,3250,3250,3250,3250,0
20240424,154300,440327660,3250,3250,3250,3250,0
20240424,154200,440327660,3250,3250,3250,3250,0
20240424,154100,440327660,3250,3250,3250,3250,0
20240424,154000,440327660,3250,3250,3250,3250,0
20240424,153900,440327660,3250,3250,3250,3250,0
20240424,153800,440327660,3250,3250,3250,3250,0
20240424,153700,440327660,3250,3250,3250,3250,0
20240424,153600,440327660,3250,3250,3250,3250,0
20240424,153500,440327660,3250,3250,3250,3250,0
20240424,153400,440327660,3250,3250,3250,3250,0
20240424,153300,440327660,3250,3250,3250,3250,0
20240424,153200,440327660,3250,3250,3250,3250,0
20240424,153100,440327660,3250,3250,3250,3250,0
20240424,153000,440327660,3250,3250,3250,3250,2649
20240424,152900,431718410,3255,3255,3255,3255,0
20240424,152800,431718410,3255,3255,3255,3255,0
20240424,152700,431718410,3255,3255,3255,3255,0
20240424,152600,431718410,3255,3255,3255,3255,0
20240424,152500,431718410,3255,3255,3255,3255,0
20240424,152400,431718410,3255,3255,3255,3255,0
20240424,152300,431718410,3255,3255,3255,3255,0
20240424,152200,431718410,3255,3255,3255,3255,0
20240424,152100,431718410,3255,3255,3255,3255,0
20240424,152000,431718410,3255,3255,3255,3255,0
20240424,151900,431718410,3255,3255,3255,3255,100
20240424,151800,431392910,3255,3255,3255,3255,0
20240424,151700,431392910,3255,3255,3255,3255,1
20240424,151600,431389655,3255,3255,3255,3255,0
20240424,151500,431389655,3255,3255,3255,3255,0
20240424,151400,431389655,3255,3255,3255,3255,4
20240424,151300,431376635,3255,3255,3255,3255,882
20240424,151200,428505725,3260,3260,3260,3260,0
20240424,151100,428505725,3260,3260,3260,3260,1
20240424,151000,428502465,3255,3255,3255,3255,15
20240424,150900,428453640,3255,3255,3255,3255,0
20240424,150800,428453640,3255,3255,3255,3255,3
20240424,150700,428443875,3255,3255,3255,3255,0
20240424,150600,428443875,3255,3255,3255,3255,0
20240424,150500,428443875,3255,3255,3255,3255,0
20240424,150400,428443875,3255,3255,3255,3255,0
20240424,150300,428443875,3255,3255,3255,3255,0
20240424,150200,428443875,3255,3255,3255,3255,3810
20240424,150100,416042325,3260,3260,3260,3255,102
20240424,150000,415709810,3255,3255,3255,3255,180
20240424,145900,415123910,3255,3255,3255,3255,100
20240424,145800,414798410,3250,3250,3250,3250,310
20240424,145700,413790910,3250,3250,3250,3250,0
20240424,145600,413790910,3250,3250,3250,3250,0
20240424,145500,413790910,3250,3250,3250,3250,0
20240424,145400,413790910,3250,3250,3250,3250,0
20240424,145300,413790910,3250,3250,3250,3250,0
20240424,145200,413790910,3250,3250,3250,3250,6
20240424,145100,413771410,3250,3250,3250,3250,0
20240424,145000,413771410,3250,3250,3250,3250,0
20240424,144900,413771410,3250,3250,3250,3250,20
20240424,144800,413706410,3250,3250,3250,3250,0
20240424,144700,413706410,3250,3250,3250,3250,0
20240424,144600,413706410,3250,3250,3250,3250,0
20240424,144500,413706410,3250,3250,3250,3250,0
20240424,144400,413706410,3250,3250,3250,3250,0
20240424,144300,413706410,3250,3250,3250,3250,0
20240424,144200,413706410,3250,3250,3250,3250,0
20240424,144100,413706410,3250,3250,3250,3250,19
20240424,144000,413644660,3255,3255,3255,3255,21
20240424,143900,413576305,3255,3255,3255,3255,0
20240424,143800,413576305,3255,3255,3255,3255,100
20240424,143700,413250805,3255,3255,3255,3255,0
20240424,143600,413250805,3255,3255,3255,3255,0
20240424,143500,413250805,3255,3255,3255,3255,0
20240424,143400,413250805,3255,3255,3255,3255,0
20240424,143300,413250805,3255,3255,3255,3255,0
20240424,143200,413250805,3255,3255,3255,3255,0
20240424,143100,413250805,3255,3255,3255,3255,500
20240424,143000,411623305,3260,3260,3260,3260,0
20240424,142900,411623305,3260,3260,3260,3260,0
20240424,142800,411623305,3260,3260,3260,3260,0
20240424,142700,411623305,3260,3260,3260,3260,0
20240424,142600,411623305,3260,3260,3260,3260,8
20240424,142500,411597225,3260,3260,3260,3260,0
20240424,142400,411597225,3260,3260,3260,3260,156
20240424,142300,411088665,3260,3260,3260,3260,0
20240424,142200,411088665,3260,3260,3260,3260,0
20240424,142100,411088665,3260,3260,3260,3260,0
20240424,142000,411088665,3260,3260,3260,3260,0
20240424,141900,411088665,3260,3260,3260,3260,0
20240424,141800,411088665,3260,3260,3260,3260,117
20240424,141700,410707245,3255,3255,3255,3255,0
20240424,141600,410707245,3255,3255,3255,3255,0
20240424,141500,410707245,3255,3255,3255,3255,0
20240424,141400,410707245,3255,3255,3255,3255,155
20240424,141300,410202720,3255,3255,3255,3255,0
20240424,141200,410202720,3255,3255,3255,3255,0
20240424,141100,410202720,3255,3255,3255,3255,0
20240424,141000,410202720,3255,3255,3255,3255,0
20240424,140900,410202720,3255,3245,3255,3245,855
20240424,140800,407428235,3255,3255,3255,3255,0
20240424,140700,407428235,3255,3255,3255,3255,0
20240424,140600,407428235,3255,3255,3255,3255,0
20240424,140500,407428235,3255,3255,3255,3255,0
20240424,140400,407428235,3255,3255,3255,3255,0
20240424,140300,407428235,3255,3255,3255,3255,0
20240424,140200,407428235,3255,3255,3255,3255,0
20240424,140100,407428235,3255,3255,3255,3255,0
20240424,140000,407428235,3255,3255,3255,3255,0
20240424,135900,407428235,3255,3255,3255,3255,2
20240424,135800,407421725,3250,3250,3250,3250,0
20240424,135700,407421725,3250,3250,3250,3250,599
20240424,135600,405474975,3260,3260,3260,3260,0
20240424,135500,405474975,3260,3260,3260,3260,0
20240424,135400,405474975,3260,3260,3260,3260,0
20240424,135300,405474975,3260,3260,3260,3260,0
20240424,135200,405474975,3260,3245,3260,3245,84
20240424,135100,405202235,3255,3250,3255,3250,4
20240424,135000,405189220,3245,3245,3245,3245,2
20240424,134900,405182730,3245,3245,3245,3245,0
20240424,134800,405182730,3245,3245,3245,3245,0
20240424,134700,405182730,3245,3245,3245,3245,0
20240424,134600,405182730,3245,3245,3245,3245,3
20240424,134500,405172995,3240,3240,3240,3240,10
20240424,134400,405140595,3235,3235,3235,3235,0
20240424,134300,405140595,3235,3235,3235,3235,0
20240424,134200,405140595,3235,3235,3235,3235,0
20240424,134100,405140595,3235,3235,3235,3235,0
20240424,134000,405140595,3235,3245,3245,3235,3083
20240424,133900,395148940,3245,3245,3245,3245,0
20240424,133800,395148940,3245,3245,3245,3245,30
20240424,133700,395051590,3255,3250,3255,3250,4561
20240424,133600,380228335,3255,3255,3255,3255,0
20240424,133500,380228335,3255,3255,3255,3255,197
20240424,133400,379587100,3255,3255,3255,3255,0
20240424,133300,379587100,3255,3255,3255,3255,169
20240424,133200,379037005,3260,3260,3260,3260,0
20240424,133100,379037005,3260,3260,3260,3260,0
20240424,133000,379037005,3260,3260,3260,3260,0
20240424,132900,379037005,3260,3260,3260,3260,0
20240424,132800,379037005,3260,3260,3260,3260,532
20240424,132700,377302685,3260,3260,3260,3260,0
20240424,132600,377302685,3260,3260,3260,3260,0
20240424,132500,377302685,3260,3260,3260,3260,3
20240424,132400,377292905,3260,3260,3260,3260,0
20240424,132300,377292905,3260,3260,3260,3260,0
20240424,132200,377292905,3260,3265,3265,3260,3564
20240424,132100,365671070,3265,3265,3265,3265,2
20240424,132000,365664540,3270,3270,3270,3270,0
20240424,131900,365664540,3270,3270,3270,3270,0
20240424,131800,365664540,3270,3270,3270,3270,1
20240424,131700,365661270,3265,3265,3265,3265,154
20240424,131600,365158460,3265,3270,3270,3265,150
20240424,131500,364668460,3270,3270,3270,3270,0
20240424,131400,364668460,3270,3270,3270,3270,0
20240424,131300,364668460,3270,3270,3270,3270,0
20240424,131200,364668460,3270,3270,3270,3270,604
20240424,131100,362693380,3275,3275,3275,3275,0
20240424,131000,362693380,3275,3270,3275,3270,449
20240424,130900,361225145,3270,3270,3270,3270,5
20240424,130800,361208795,3270,3270,3270,3270,0
20240424,130700,361208795,3270,3270,3275,3270,33
20240424,130600,361100880,3270,3270,3270,3270,35
20240424,130500,360986430,3275,3275,3275,3275,0
20240424,130400,360986430,3275,3275,3275,3275,0
20240424,130300,360986430,3275,3270,3275,3270,148
20240424,130200,360502465,3275,3270,3275,3270,1827
20240424,130100,354527325,3270,3270,3270,3265,63
20240424,130000,354321320,3265,3270,3270,3265,12
20240424,125900,354282085,3265,3265,3265,3265,0
20240424,125800,354282085,3265,3265,3265,3265,0
20240424,125700,354282085,3265,3265,3265,3265,0
20240424,125600,354282085,3265,3265,3265,3265,0
20240424,125500,354282085,3265,3265,3265,3265,0
20240424,125400,354282085,3265,3265,3265,3265,590
20240424,125300,352355735,3260,3260,3260,3260,0
20240424,125200,352355735,3260,3260,3260,3260,0
20240424,125100,352355735,3260,3260,3260,3260,1
20240424,125000,352352475,3265,3260,3265,3260,52
20240424,124900,352182950,3255,3255,3255,3255,0
20240424,124800,352182950,3255,3255,3255,3255,0
20240424,124700,352182950,3255,3255,3255,3255,0
20240424,124600,352182950,3255,3255,3255,3255,0
20240424,124500,352182950,3255,3255,3255,3255,50
20240424,124400,352020200,3265,3265,3265,3265,0
20240424,124300,352020200,3265,3265,3265,3265,0
20240424,124200,352020200,3265,3265,3265,3265,0
20240424,124100,352020200,3265,3265,3265,3265,0
20240424,124000,352020200,3265,3265,3265,3265,1
20240424,123900,352016935,3260,3260,3260,3260,18
20240424,123800,351958255,3260,3260,3260,3260,2
20240424,123700,351951735,3255,3255,3255,3255,0
20240424,123600,351951735,3255,3255,3255,3255,1672
20240424,123500,346509375,3260,3260,3260,3260,1
20240424,123400,346506115,3260,3260,3260,3260,50
20240424,123300,346343115,3260,3260,3260,3260,11
20240424,123200,346307255,3255,3255,3260,3255,635
20240424,123100,344240315,3260,3260,3260,3260,0
20240424,123000,344240315,3260,3260,3260,3260,1
20240424,122900,344237055,3245,3245,3245,3245,0
20240424,122800,344237055,3245,3245,3245,3245,33
20240424,122700,344129970,3255,3255,3255,3255,2053
20240424,122600,337447455,3250,3250,3250,3250,0
20240424,122500,337447455,3250,3250,3250,3250,416
20240424,122400,336095455,3250,3250,3250,3250,0
20240424,122300,336095455,3250,3250,3250,3250,0
20240424,122200,336095455,3250,3250,3250,3250,1
20240424,122100,336092205,3245,3245,3245,3245,293
20240424,122000,335141420,3240,3240,3240,3240,0
20240424,121900,335141420,3240,3240,3240,3240,0
20240424,121800,335141420,3240,3240,3240,3240,99
20240424,121700,334820660,3250,3250,3250,3250,1
20240424,121600,334817410,3245,3245,3245,3245,0
20240424,121500,334817410,3245,3245,3245,3245,1
20240424,121400,334814165,3240,3240,3240,3240,0
20240424,121300,334814165,3240,3240,3240,3240,250
20240424,121200,334004165,3245,3240,3245,3240,738
20240424,121100,331610830,3240,3245,3245,3240,31
20240424,121000,331510385,3245,3245,3245,3245,0
20240424,120900,331510385,3245,3245,3245,3245,0
20240424,120800,331510385,3245,3245,3245,3245,121
20240424,120700,331117740,3245,3245,3245,3245,5
20240424,120600,331101515,3240,3240,3240,3240,2500
20240424,120500,323001515,3240,3240,3240,3240,0
20240424,120400,323001515,3240,3240,3240,3240,3510
20240424,120300,311629115,3240,3240,3240,3240,0
20240424,120200,311629115,3240,3240,3240,3240,14
20240424,120100,311583755,3245,3240,3245,3240,105
20240424,120000,311243530,3240,3240,3240,3240,0
20240424,115900,311243530,3240,3240,3240,3240,0
20240424,115800,311243530,3240,3240,3240,3240,0
20240424,115700,311243530,3240,3240,3240,3240,0
20240424,115600,311243530,3240,3240,3240,3240,1475
20240424,115500,306464530,3240,3240,3240,3240,3544
20240424,115400,294981970,3240,3240,3240,3240,0
20240424,115300,294981970,3240,3245,3245,3240,6996
20240424,115200,272304660,3250,3250,3250,3250,1
20240424,115100,272301410,3245,3245,3245,3245,97
20240424,115000,271986645,3245,3245,3245,3245,9
20240424,114900,271957440,3250,3250,3250,3250,0
20240424,114800,271957440,3250,3250,3250,3250,0
20240424,114700,271957440,3250,3250,3250,3250,0
20240424,114600,271957440,3250,3250,3250,3250,0
20240424,114500,271957440,3250,3250,3250,3250,103
20240424,114400,271622690,3250,3250,3250,3250,0
20240424,114300,271622690,3250,3250,3250,3250,0
20240424,114200,271622690,3250,3250,3250,3250,0
20240424,114100,271622690,3250,3250,3250,3250,0
20240424,114000,271622690,3250,3250,3250,3250,1
20240424,113900,271619440,3245,3245,3245,3245,3003
20240424,113800,261874705,3250,3250,3250,3250,0
20240424,113700,261874705,3250,3250,3250,3250,17
20240424,113600,261819455,3255,3250,3255,3250,10
20240424,113500,261786950,3250,3250,3250,3250,31
20240424,113400,261686200,3255,3250,3255,3250,50
20240424,113300,261523695,3250,3250,3250,3250,0
20240424,113200,261523695,3250,3250,3250,3250,0
20240424,113100,261523695,3250,3250,3250,3250,0
20240424,113000,261523695,3250,3250,3250,3250,0
20240424,112900,261523695,3250,3245,3250,3245,147
20240424,112800,261046675,3245,3245,3245,3245,0
20240424,112700,261046675,3245,3240,3245,3240,100
20240424,112600,260722625,3240,3240,3240,3240,0
20240424,112500,260722625,3240,3240,3240,3240,0
20240424,112400,260722625,3240,3240,3240,3240,5
20240424,112300,260706425,3240,3240,3240,3240,5
20240424,112200,260690225,3245,3245,3245,3245,0
20240424,112100,260690225,3245,3240,3245,3235,3497
20240424,112000,249369725,3245,3245,3245,3245,1
20240424,111900,249366480,3250,3250,3250,3250,0
20240424,111800,249366480,3250,3250,3250,3250,1
20240424,111700,249363230,3260,3260,3260,3260,0
20240424,111600,249363230,3260,3260,3260,3260,0
20240424,111500,249363230,3260,3245,3260,3245,82
20240424,111400,249096785,3240,3240,3240,3240,20
20240424,111300,249031985,3245,3245,3245,3245,2
20240424,111200,249025495,3240,3245,3245,3240,14
20240424,111100,248980070,3250,3250,3250,3250,0
20240424,111000,248980070,3250,3250,3250,3250,0
20240424,110900,248980070,3250,3250,3250,3250,0
20240424,110800,248980070,3250,3250,3250,3250,0
20240424,110700,248980070,3250,3240,3250,3240,2605
20240424,110600,240539860,3240,3240,3240,3240,600
20240424,110500,238595860,3240,3240,3240,3240,0
20240424,110400,238595860,3240,3240,3240,3240,0
20240424,110300,238595860,3240,3240,3240,3240,0
20240424,110200,238595860,3240,3235,3240,3235,60
20240424,110100,238401710,3240,3240,3240,3240,60
20240424,110000,238207310,3240,3235,3240,3235,361
20240424,105900,237039385,3235,3235,3235,3235,644
20240424,105800,234956045,3235,3235,3235,3235,2
20240424,105700,234949575,3235,3235,3235,3235,990
20240424,105600,231746925,3235,3235,3235,3235,10
20240424,105500,231714575,3235,3235,3235,3235,1054
20240424,105400,228304885,3235,3235,3235,3235,10
20240424,105300,228272535,3240,3235,3240,3235,102
20240424,105200,227942060,3235,3235,3240,3235,29
20240424,105100,227848240,3235,3240,3240,3235,5336
20240424,105000,210585215,3240,3240,3240,3240,0
20240424,104900,210585215,3240,3240,3240,3240,23
20240424,104800,210510695,3240,3240,3240,3240,10
20240424,104700,210478295,3240,3240,3240,3240,0
20240424,104600,210478295,3240,3240,3240,3240,131
20240424,104500,210053855,3240,3240,3240,3240,0
20240424,104400,210053855,3240,3240,3240,3240,0
20240424,104300,210053855,3240,3240,3240,3240,0
20240424,104200,210053855,3240,3240,3240,3240,0
20240424,104100,210053855,3240,3240,3240,3240,500
20240424,104000,208433855,3245,3245,3245,3245,0
20240424,103900,208433855,3245,3245,3245,3245,1
20240424,103800,208430610,3245,3245,3245,3245,0
20240424,103700,208430610,3245,3245,3245,3245,3
20240424,103600,208420875,3240,3240,3240,3240,1005
20240424,103500,205164675,3240,3240,3240,3240,0
20240424,103400,205164675,3240,3240,3240,3240,15
20240424,103300,205116075,3235,3240,3240,3235,3280
20240424,103200,194505125,3235,3235,3235,3235,414
20240424,103100,193165835,3240,3240,3240,3240,710
20240424,103000,190865435,3240,3240,3240,3240,0
20240424,102900,190865435,3240,3240,3240,3240,147
20240424,102800,190389155,3245,3245,3245,3245,3
20240424,102700,190379420,3245,3245,3245,3245,9
20240424,102600,190350215,3240,3240,3240,3240,30
20240424,102500,190253015,3240,3240,3240,3240,310
20240424,102400,189248615,3240,3240,3240,3240,8
20240424,102300,189222695,3245,3245,3245,3245,0
20240424,102200,189222695,3245,3245,3245,3245,0
20240424,102100,189222695,3245,3245,3245,3245,0
20240424,102000,189222695,3245,3245,3245,3245,0
20240424,101900,189222695,3245,3245,3245,3240,674
20240424,101800,187036665,3245,3245,3245,3245,100
20240424,101700,186712165,3245,3245,3245,3245,0
20240424,101600,186712165,3245,3245,3245,3245,1
20240424,101500,186708920,3245,3245,3245,3245,0
20240424,101400,186708920,3245,3240,3245,3240,901
20240424,101300,183789675,3245,3245,3245,3245,7
20240424,101200,183766960,3245,3250,3250,3245,46
20240424,101100,183617610,3245,3245,3245,3245,10
20240424,101000,183585160,3250,3250,3250,3250,3
20240424,100900,183575410,3250,3250,3250,3250,0
20240424,100800,183575410,3250,3255,3255,3250,3226
20240424,100700,173090905,3250,3250,3250,3250,5
20240424,100600,173074655,3255,3255,3255,3255,258
20240424,100500,172234865,3265,3265,3265,3265,0
20240424,100400,172234865,3265,3265,3265,3265,95
20240424,100300,171924690,3270,3270,3270,3260,521
20240424,100200,170222595,3265,3265,3270,3260,1262
20240424,100100,166101765,3270,3260,3270,3260,806
20240424,100000,163474170,3260,3255,3260,3245,192
20240424,095900,162849655,3260,3255,3260,3255,388
20240424,095800,161584990,3245,3255,3255,3245,311
20240424,095700,160575340,3250,3250,3255,3250,574
20240424,095600,158709555,3250,3245,3250,3245,1341
20240424,095500,154357995,3240,3240,3240,3240,233
20240424,095400,153603075,3240,3240,3240,3240,2
20240424,095300,153596595,3245,3245,3245,3245,6
20240424,095200,153577125,3245,3245,3245,3245,20
20240424,095100,153512225,3245,3245,3245,3245,0
20240424,095000,153512225,3245,3240,3245,3240,31
20240424,094900,153411765,3240,3235,3240,3230,2513
20240424,094800,145284235,3240,3240,3240,3240,0
20240424,094700,145284235,3240,3240,3240,3240,0
20240424,094600,145284235,3240,3235,3240,3235,501
20240424,094500,143663495,3240,3240,3240,3240,2
20240424,094400,143657015,3235,3240,3240,3235,24
20240424,094300,143579260,3240,3240,3240,3240,10
20240424,094200,143546860,3245,3245,3245,3245,0
20240424,094100,143546860,3245,3245,3245,3240,2275
20240424,094000,136166985,3245,3245,3245,3245,1
20240424,093900,136163740,3240,3240,3245,3240,558
20240424,093800,134355770,3245,3245,3245,3245,137
20240424,093700,133911205,3235,3235,3235,3235,0
20240424,093600,133911205,3235,3235,3235,3235,500
20240424,093500,132293705,3230,3230,3230,3230,0
20240424,093400,132293705,3230,3230,3230,3230,166
20240424,093300,131757525,3245,3245,3245,3245,0
20240424,093200,131757525,3245,3230,3245,3230,1010
20240424,093100,128495075,3230,3235,3235,3230,3700
20240424,093000,116540575,3240,3240,3240,3240,0
20240424,092900,116540575,3240,3240,3240,3240,0
20240424,092800,116540575,3240,3240,3240,3240,0
20240424,092700,116540575,3240,3240,3240,3240,1080
20240424,092600,113041375,3240,3240,3240,3240,241
20240424,092500,112260535,3230,3230,3230,3230,1300
20240424,092400,108061535,3240,3240,3240,3240,259
20240424,092300,107222375,3240,3245,3245,3240,34
20240424,092200,107112210,3245,3245,3245,3240,141
20240424,092100,106654715,3245,3245,3245,3245,0
20240424,092000,106654715,3245,3245,3245,3245,50
20240424,091900,106492465,3245,3240,3245,3240,2
20240424,091800,106485980,3245,3235,3245,3225,4621
20240424,091700,91574860,3245,3230,3245,3230,7
20240424,091600,91552225,3230,3230,3230,3230,0
20240424,091500,91552225,3230,3250,3250,3230,2102
20240424,091400,84750505,3245,3245,3245,3245,3
20240424,091300,84740770,3250,3240,3250,3230,1542
20240424,091200,79744960,3240,3245,3245,3240,760
20240424,091100,77279610,3245,3245,3245,3245,0
20240424,091000,77279610,3245,3245,3245,3245,0
20240424,090900,77279610,3245,3245,3245,3245,3
20240424,090800,77269875,3240,3245,3245,3240,693
20240424,090700,75024550,3260,3255,3260,3240,8203
20240424,090600,48404630,3260,3265,3270,3260,3407
20240424,090500,37285170,3280,3270,3295,3270,1966
20240424,090400,30854240,3295,3285,3295,3265,2151
20240424,090300,23779955,3290,3265,3290,3265,323
20240424,090200,22723100,3270,3270,3270,3270,130
20240424,090100,22298000,3270,3250,3270,3250,1971
20240424,090000,15854350,3250,3270,3270,3250,4877