KissMeData/029480/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,191200,1133460310,3025,3025,3025,3025,3710
20240424,191100,1133460310,3025,3025,3025,3025,0
20240424,191000,1133460310,3025,3025,3025,3025,0
20240424,190900,1133460310,3025,3025,3025,3025,0
20240424,190800,1133460310,3025,3025,3025,3025,0
20240424,190700,1133460310,3025,3025,3025,3025,0
20240424,190600,1133460310,3025,3025,3025,3025,0
20240424,190500,1133460310,3025,3025,3025,3025,0
20240424,190400,1133460310,3025,3025,3025,3025,0
20240424,190300,1133460310,3025,3025,3025,3025,0
20240424,190200,1133460310,3025,3025,3025,3025,0
20240424,190100,1133460310,3025,3025,3025,3025,0
20240424,190000,1133460310,3025,3025,3025,3025,0
20240424,185900,1133460310,3025,3025,3025,3025,0
20240424,185800,1133460310,3025,3025,3025,3025,0
20240424,185700,1133460310,3025,3025,3025,3025,0
20240424,185600,1133460310,3025,3025,3025,3025,0
20240424,185500,1133460310,3025,3025,3025,3025,0
20240424,185400,1133460310,3025,3025,3025,3025,0
20240424,185300,1133460310,3025,3025,3025,3025,0
20240424,185200,1133460310,3025,3025,3025,3025,0
20240424,185100,1133460310,3025,3025,3025,3025,0
20240424,185000,1133460310,3025,3025,3025,3025,0
20240424,184900,1133460310,3025,3025,3025,3025,0
20240424,184800,1133460310,3025,3025,3025,3025,0
20240424,184700,1133460310,3025,3025,3025,3025,0
20240424,184600,1133460310,3025,3025,3025,3025,0
20240424,184500,1133460310,3025,3025,3025,3025,0
20240424,184400,1133460310,3025,3025,3025,3025,0
20240424,184300,1133460310,3025,3025,3025,3025,0
20240424,184200,1133460310,3025,3025,3025,3025,3710
20240424,184100,1133460310,3025,3025,3025,3025,0
20240424,184000,1133460310,3025,3025,3025,3025,0
20240424,183900,1133460310,3025,3025,3025,3025,0
20240424,183800,1133460310,3025,3025,3025,3025,0
20240424,183700,1133460310,3025,3025,3025,3025,0
20240424,183600,1133460310,3025,3025,3025,3025,0
20240424,183500,1133460310,3025,3025,3025,3025,0
20240424,183400,1133460310,3025,3025,3025,3025,0
20240424,183300,1133460310,3025,3025,3025,3025,0
20240424,183200,1133460310,3025,3025,3025,3025,0
20240424,183100,1133460310,3025,3025,3025,3025,0
20240424,183000,1133460310,3025,3025,3025,3025,0
20240424,182900,1133460310,3025,3025,3025,3025,0
20240424,182800,1133460310,3025,3025,3025,3025,0
20240424,182700,1133460310,3025,3025,3025,3025,0
20240424,182600,1133460310,3025,3025,3025,3025,0
20240424,182500,1133460310,3025,3025,3025,3025,0
20240424,182400,1133460310,3025,3025,3025,3025,0
20240424,182300,1133460310,3025,3025,3025,3025,0
20240424,182200,1133460310,3025,3025,3025,3025,0
20240424,182100,1133460310,3025,3025,3025,3025,0
20240424,182000,1133460310,3025,3025,3025,3025,0
20240424,181900,1133460310,3025,3025,3025,3025,0
20240424,181800,1133460310,3025,3025,3025,3025,0
20240424,181700,1133460310,3025,3025,3025,3025,0
20240424,181600,1133460310,3025,3025,3025,3025,0
20240424,181500,1133460310,3025,3025,3025,3025,0
20240424,181400,1133460310,3025,3025,3025,3025,0
20240424,181300,1133460310,3025,3025,3025,3025,0
20240424,181200,1133460310,3025,3025,3025,3025,3710
20240424,181100,1133460310,3025,3025,3025,3025,0
20240424,181000,1133460310,3025,3025,3025,3025,0
20240424,180900,1133460310,3025,3025,3025,3025,0
20240424,180800,1133460310,3025,3025,3025,3025,0
20240424,180700,1133460310,3025,3025,3025,3025,0
20240424,180600,1133460310,3025,3025,3025,3025,0
20240424,180500,1133460310,3025,3025,3025,3025,0
20240424,180400,1133460310,3025,3025,3025,3025,0
20240424,180300,1133460310,3025,3025,3025,3025,0
20240424,180200,1133460310,3025,3025,3025,3025,0
20240424,180100,1133460310,3025,3025,3025,3025,0
20240424,180000,1133460310,3025,3025,3025,3025,0
20240424,175900,1133460310,3025,3025,3025,3025,0
20240424,175800,1133460310,3025,3025,3025,3025,0
20240424,175700,1133460310,3025,3025,3025,3025,0
20240424,175600,1133460310,3025,3025,3025,3025,0
20240424,175500,1133460310,3025,3025,3025,3025,0
20240424,175400,1133460310,3025,3025,3025,3025,0
20240424,175300,1133460310,3025,3025,3025,3025,0
20240424,175200,1133460310,3025,3025,3025,3025,0
20240424,175100,1133460310,3025,3025,3025,3025,0
20240424,175000,1133460310,3025,3025,3025,3025,0
20240424,174900,1133460310,3025,3025,3025,3025,0
20240424,174800,1133460310,3025,3025,3025,3025,0
20240424,174700,1133460310,3025,3025,3025,3025,0
20240424,174600,1133460310,3025,3025,3025,3025,0
20240424,174500,1133460310,3025,3025,3025,3025,0
20240424,174400,1133460310,3025,3025,3025,3025,0
20240424,174300,1133460310,3025,3025,3025,3025,0
20240424,174200,1133460310,3025,3025,3025,3025,3710
20240424,174100,1133460310,3025,3025,3025,3025,0
20240424,174000,1133460310,3025,3025,3025,3025,0
20240424,173900,1133460310,3025,3025,3025,3025,0
20240424,173800,1133460310,3025,3025,3025,3025,0
20240424,173700,1133460310,3025,3025,3025,3025,0
20240424,173600,1133460310,3025,3025,3025,3025,0
20240424,173500,1133460310,3025,3025,3025,3025,0
20240424,173400,1133460310,3025,3025,3025,3025,0
20240424,173300,1133460310,3025,3025,3025,3025,0
20240424,173200,1133460310,3025,3025,3025,3025,0
20240424,173100,1133460310,3025,3025,3025,3025,0
20240424,173000,1133460310,3025,3025,3025,3025,0
20240424,172900,1133460310,3025,3025,3025,3025,0
20240424,172800,1133460310,3025,3025,3025,3025,0
20240424,172700,1133460310,3025,3025,3025,3025,0
20240424,172600,1133460310,3025,3025,3025,3025,0
20240424,172500,1133460310,3025,3025,3025,3025,0
20240424,172400,1133460310,3025,3025,3025,3025,0
20240424,172300,1133460310,3025,3025,3025,3025,0
20240424,172200,1133460310,3025,3025,3025,3025,0
20240424,172100,1133460310,3025,3025,3025,3025,0
20240424,172000,1133460310,3025,3025,3025,3025,0
20240424,171900,1133460310,3025,3025,3025,3025,0
20240424,171800,1133460310,3025,3025,3025,3025,0
20240424,171700,1133460310,3025,3025,3025,3025,0
20240424,171600,1133460310,3025,3025,3025,3025,0
20240424,171500,1133460310,3025,3025,3025,3025,0
20240424,171400,1133460310,3025,3025,3025,3025,0
20240424,171300,1133460310,3025,3025,3025,3025,0
20240424,171200,1133460310,3025,3025,3025,3025,3710
20240424,171100,1133460310,3025,3025,3025,3025,0
20240424,171000,1133460310,3025,3025,3025,3025,0
20240424,170900,1133460310,3025,3025,3025,3025,0
20240424,170800,1133460310,3025,3025,3025,3025,0
20240424,170700,1133460310,3025,3025,3025,3025,0
20240424,170600,1133460310,3025,3025,3025,3025,0
20240424,170500,1133460310,3025,3025,3025,3025,0
20240424,170400,1133460310,3025,3025,3025,3025,0
20240424,170300,1133460310,3025,3025,3025,3025,0
20240424,170200,1133460310,3025,3025,3025,3025,0
20240424,170100,1133460310,3025,3025,3025,3025,0
20240424,170000,1133460310,3025,3025,3025,3025,0
20240424,165900,1133460310,3025,3025,3025,3025,0
20240424,165800,1133460310,3025,3025,3025,3025,0
20240424,165700,1133460310,3025,3025,3025,3025,0
20240424,165600,1133460310,3025,3025,3025,3025,0
20240424,165500,1133460310,3025,3025,3025,3025,0
20240424,165400,1133460310,3025,3025,3025,3025,0
20240424,165300,1133460310,3025,3025,3025,3025,0
20240424,165200,1133460310,3025,3025,3025,3025,0
20240424,165100,1133460310,3025,3025,3025,3025,0
20240424,165000,1133460310,3025,3025,3025,3025,0
20240424,164900,1133460310,3025,3025,3025,3025,0
20240424,164800,1133460310,3025,3025,3025,3025,0
20240424,164700,1133460310,3025,3025,3025,3025,0
20240424,164600,1133460310,3025,3025,3025,3025,0
20240424,164500,1133460310,3025,3025,3025,3025,0
20240424,164400,1133460310,3025,3025,3025,3025,0
20240424,164300,1133460310,3025,3025,3025,3025,0
20240424,164200,1133460310,3025,3025,3025,3025,3710
20240424,164100,1133460310,3025,3025,3025,3025,0
20240424,164000,1133460310,3025,3025,3025,3025,0
20240424,163900,1133460310,3025,3025,3025,3025,0
20240424,163800,1133460310,3025,3025,3025,3025,0
20240424,163700,1133460310,3025,3025,3025,3025,0
20240424,163600,1133460310,3025,3025,3025,3025,0
20240424,163500,1133460310,3025,3025,3025,3025,0
20240424,163400,1133460310,3025,3025,3025,3025,0
20240424,163300,1133460310,3025,3025,3025,3025,0
20240424,163200,1133460310,3025,3025,3025,3025,0
20240424,163100,1133460310,3025,3025,3025,3025,0
20240424,163000,1133460310,3025,3025,3025,3025,0
20240424,162900,1133460310,3025,3025,3025,3025,0
20240424,162800,1133460310,3025,3025,3025,3025,0
20240424,162700,1133460310,3025,3025,3025,3025,0
20240424,162600,1133460310,3025,3025,3025,3025,0
20240424,162500,1133460310,3025,3025,3025,3025,0
20240424,162400,1133460310,3025,3025,3025,3025,0
20240424,162300,1133460310,3025,3025,3025,3025,0
20240424,162200,1133460310,3025,3025,3025,3025,0
20240424,162100,1133460310,3025,3025,3025,3025,0
20240424,162000,1133460310,3025,3025,3025,3025,0
20240424,161900,1133460310,3025,3025,3025,3025,0
20240424,161800,1133460310,3025,3025,3025,3025,0
20240424,161700,1133460310,3025,3025,3025,3025,0
20240424,161600,1133460310,3025,3025,3025,3025,0
20240424,161500,1133460310,3025,3025,3025,3025,0
20240424,161400,1133460310,3025,3025,3025,3025,0
20240424,161300,1133460310,3025,3025,3025,3025,0
20240424,161200,1133460310,3025,3025,3025,3025,3710
20240424,161100,1133460310,3025,3025,3025,3025,0
20240424,161000,1133460310,3025,3025,3025,3025,0
20240424,160900,1133460310,3025,3025,3025,3025,0
20240424,160800,1133460310,3025,3025,3025,3025,0
20240424,160700,1133460310,3025,3025,3025,3025,0
20240424,160600,1133460310,3025,3025,3025,3025,0
20240424,160500,1133460310,3025,3025,3025,3025,0
20240424,160400,1133460310,3025,3025,3025,3025,0
20240424,160300,1133460310,3025,3025,3025,3025,0
20240424,160200,1133460310,3025,3025,3025,3025,0
20240424,160100,1133460310,3025,3025,3025,3025,0
20240424,160000,1133460310,3025,3025,3025,3025,0
20240424,155900,1133460310,3025,3025,3025,3025,0
20240424,155800,1133460310,3025,3025,3025,3025,0
20240424,155700,1133460310,3025,3025,3025,3025,0
20240424,155600,1133460310,3025,3025,3025,3025,0
20240424,155500,1133460310,3025,3025,3025,3025,0
20240424,155400,1133460310,3025,3025,3025,3025,0
20240424,155300,1133460310,3025,3025,3025,3025,0
20240424,155200,1133460310,3025,3025,3025,3025,0
20240424,155100,1133460310,3025,3025,3025,3025,0
20240424,155000,1133460310,3025,3025,3025,3025,0
20240424,154900,1133460310,3025,3025,3025,3025,0
20240424,154800,1133460310,3025,3025,3025,3025,0
20240424,154700,1133460310,3025,3025,3025,3025,0
20240424,154600,1133460310,3025,3025,3025,3025,0
20240424,154500,1133460310,3025,3025,3025,3025,0
20240424,154400,1133460310,3025,3025,3025,3025,0
20240424,154300,1133460310,3025,3025,3025,3025,0
20240424,154200,1133460310,3025,3025,3025,3025,3710
20240424,154100,1133460310,3025,3025,3025,3025,0
20240424,154000,1133460310,3025,3025,3025,3025,0
20240424,153900,1133460310,3025,3025,3025,3025,0
20240424,153800,1133460310,3025,3025,3025,3025,0
20240424,153700,1133460310,3025,3025,3025,3025,0
20240424,153600,1133460310,3025,3025,3025,3025,0
20240424,153500,1133460310,3025,3025,3025,3025,0
20240424,153400,1133460310,3025,3025,3025,3025,0
20240424,153300,1133460310,3025,3025,3025,3025,0
20240424,153200,1133460310,3025,3025,3025,3025,0
20240424,153100,1133460310,3025,3025,3025,3025,0
20240424,153000,1133460310,3025,3025,3025,3025,3710
20240424,152900,1122237560,3010,3010,3010,3010,0
20240424,152800,1122237560,3010,3010,3010,3010,0
20240424,152700,1122237560,3010,3010,3010,3010,0
20240424,152600,1122237560,3010,3010,3010,3010,0
20240424,152500,1122237560,3010,3010,3010,3010,0
20240424,152400,1122237560,3010,3010,3010,3010,0
20240424,152300,1122237560,3010,3010,3010,3010,0
20240424,152200,1122237560,3010,3010,3010,3010,0
20240424,152100,1122237560,3010,3010,3010,3010,0
20240424,152000,1122237560,3010,3010,3010,3010,0
20240424,151900,1122237560,3010,3005,3010,3005,1544
20240424,151800,1117591820,3005,3005,3010,3005,206
20240424,151700,1116972770,3005,3010,3010,3005,1608
20240424,151600,1112133740,3005,3010,3010,3005,158
20240424,151500,1111658180,3010,3010,3010,3010,1500
20240424,151400,1107143180,3010,3015,3020,3010,2111
20240424,151300,1100789000,3015,3015,3015,3015,1612
20240424,151200,1095928820,3015,3020,3020,3015,291
20240424,151100,1095050950,3020,3020,3020,3020,395
20240424,151000,1093858050,3025,3015,3025,3015,2101
20240424,150900,1087523525,3015,3020,3020,3015,1220
20240424,150800,1083844575,3020,3020,3020,3020,618
20240424,150700,1081978215,3020,3020,3020,3020,0
20240424,150600,1081978215,3020,3020,3020,3020,6593
20240424,150500,1062067355,3020,3020,3020,3020,15
20240424,150400,1062022055,3020,3020,3020,3020,50
20240424,150300,1061871055,3015,3020,3020,3015,283
20240424,150200,1061016770,3020,3020,3020,3020,0
20240424,150100,1061016770,3020,3020,3020,3020,1
20240424,150000,1061013750,3020,3015,3020,3015,80
20240424,145900,1060772545,3015,3015,3015,3015,0
20240424,145800,1060772545,3015,3015,3015,3015,66
20240424,145700,1060573555,3015,3015,3015,3015,1
20240424,145600,1060570540,3020,3015,3020,3015,3
20240424,145500,1060561490,3020,3020,3020,3020,1002
20240424,145400,1057535450,3020,3020,3020,3020,500
20240424,145300,1056025450,3020,3015,3020,3015,51
20240424,145200,1055871680,3015,3015,3015,3015,3000
20240424,145100,1046826680,3015,3015,3015,3015,0
20240424,145000,1046826680,3015,3015,3015,3015,1350
20240424,144900,1042756430,3020,3020,3020,3020,2578
20240424,144800,1034970870,3020,3020,3020,3015,2313
20240424,144700,1027995130,3025,3025,3025,3025,502
20240424,144600,1026476580,3025,3025,3025,3025,12
20240424,144500,1026440280,3030,3030,3030,3030,0
20240424,144400,1026440280,3030,3030,3030,3030,1
20240424,144300,1026437250,3020,3020,3020,3020,0
20240424,144200,1026437250,3020,3020,3020,3020,1000
20240424,144100,1023417250,3020,3025,3025,3020,212
20240424,144000,1022776625,3025,3025,3025,3025,635
20240424,143900,1020855750,3020,3025,3025,3020,842
20240424,143800,1018310960,3030,3025,3030,3025,131
20240424,143700,1017914390,3025,3035,3035,3025,118
20240424,143600,1017557430,3020,3035,3035,3020,334
20240424,143500,1016546995,3025,3030,3035,3025,623
20240424,143400,1014659585,3030,3035,3035,3030,518
20240424,143300,1013088215,3035,3035,3035,3035,168
20240424,143200,1012578335,3045,3045,3045,3045,359
20240424,143100,1011485180,3045,3045,3045,3045,0
20240424,143000,1011485180,3045,3045,3045,3045,11
20240424,142900,1011451685,3045,3045,3045,3045,5
20240424,142800,1011436460,3045,3045,3045,3045,213
20240424,142700,1010787875,3030,3030,3030,3030,0
20240424,142600,1010787875,3030,3030,3030,3030,1
20240424,142500,1010784845,3045,3040,3045,3030,831
20240424,142400,1008265665,3040,3045,3045,3040,202
20240424,142300,1007651035,3045,3045,3045,3045,0
20240424,142200,1007651035,3045,3045,3045,3045,0
20240424,142100,1007651035,3045,3045,3045,3045,174
20240424,142000,1007121205,3045,3045,3045,3045,0
20240424,141900,1007121205,3045,3040,3045,3040,2415
20240424,141800,999779590,3045,3045,3045,3045,2201
20240424,141700,993077545,3045,3045,3045,3045,56
20240424,141600,992907025,3045,3045,3045,3045,0
20240424,141500,992907025,3045,3045,3045,3045,119
20240424,141400,992544670,3045,3045,3045,3045,300
20240424,141300,991631170,3045,3045,3045,3045,4
20240424,141200,991618990,3035,3035,3035,3035,3
20240424,141100,991609885,3045,3045,3045,3045,130
20240424,141000,991214035,3045,3045,3045,3045,30
20240424,140900,991122685,3045,3040,3045,3040,41
20240424,140800,990998040,3045,3045,3045,3045,0
20240424,140700,990998040,3045,3045,3045,3045,0
20240424,140600,990998040,3045,3045,3045,3045,30
20240424,140500,990906690,3045,3045,3045,3045,12
20240424,140400,990870150,3045,3045,3045,3045,100
20240424,140300,990565650,3050,3050,3050,3050,0
20240424,140200,990565650,3050,3035,3050,3035,1030
20240424,140100,987436600,3035,3050,3050,3035,208
20240424,140000,986802310,3050,3050,3050,3050,0
20240424,135900,986802310,3050,3050,3050,3050,0
20240424,135800,986802310,3050,3050,3050,3050,1
20240424,135700,986799260,3045,3045,3045,3045,2
20240424,135600,986793170,3050,3050,3050,3050,0
20240424,135500,986793170,3050,3050,3050,3050,200
20240424,135400,986183170,3050,3050,3050,3050,264
20240424,135300,985377970,3050,3050,3050,3050,1
20240424,135200,985374920,3055,3055,3055,3055,3
20240424,135100,985365755,3055,3055,3055,3055,0
20240424,135000,985365755,3055,3055,3055,3055,8
20240424,134900,985341315,3055,3055,3055,3055,0
20240424,134800,985341315,3055,3050,3055,3025,6007
20240424,134700,967093290,3055,3055,3055,3055,0
20240424,134600,967093290,3055,3055,3055,3055,563
20240424,134500,965373325,3055,3055,3055,3055,0
20240424,134400,965373325,3055,3055,3055,3055,5
20240424,134300,965358050,3055,3050,3055,3050,237
20240424,134200,964634950,3050,3050,3050,3050,1001
20240424,134100,961581900,3050,3050,3050,3050,104
20240424,134000,961264700,3055,3055,3055,3055,0
20240424,133900,961264700,3055,3055,3055,3055,0
20240424,133800,961264700,3055,3055,3055,3055,0
20240424,133700,961264700,3055,3060,3060,3055,300
20240424,133600,960347700,3050,3055,3055,3050,488
20240424,133500,958858740,3055,3055,3055,3055,400
20240424,133400,957636740,3055,3055,3055,3055,103
20240424,133300,957322075,3055,3055,3055,3055,113
20240424,133200,956976860,3055,3050,3055,3050,351
20240424,133100,955906305,3055,3055,3055,3055,0
20240424,133000,955906305,3055,3055,3055,3055,285
20240424,132900,955035630,3055,3055,3055,3055,300
20240424,132800,954119130,3055,3060,3060,3055,150
20240424,132700,953660870,3070,3070,3070,3070,0
20240424,132600,953660870,3070,3055,3070,3055,125
20240424,132500,953278980,3050,3050,3050,3050,40
20240424,132400,953156980,3050,3055,3055,3050,852
20240424,132300,950554670,3070,3070,3070,3070,51
20240424,132200,950398100,3055,3060,3060,3055,370
20240424,132100,949267250,3065,3065,3065,3065,20
20240424,132000,949205950,3060,3060,3060,3060,0
20240424,131900,949205950,3060,3065,3065,3060,360
20240424,131800,948104300,3060,3060,3060,3060,0
20240424,131700,948104300,3060,3060,3060,3060,685
20240424,131600,946008200,3070,3070,3070,3070,1
20240424,131500,946005130,3060,3070,3070,3060,151
20240424,131400,945542770,3065,3065,3065,3065,130
20240424,131300,945144320,3070,3070,3070,3070,7
20240424,131200,945122830,3070,3065,3070,3065,231
20240424,131100,944414665,3070,3070,3070,3070,33
20240424,131000,944313355,3070,3070,3070,3070,100
20240424,130900,944006355,3070,3070,3070,3070,121
20240424,130800,943634885,3070,3070,3070,3070,432
20240424,130700,942308645,3075,3075,3075,3075,1
20240424,130600,942305570,3070,3070,3070,3070,822
20240424,130500,939782030,3070,3070,3070,3070,2439
20240424,130400,932294300,3075,3075,3075,3075,3
20240424,130300,932285075,3070,3070,3070,3070,1050
20240424,130200,929061575,3070,3070,3070,3070,2440
20240424,130100,921570775,3065,3065,3065,3065,0
20240424,130000,921570775,3065,3065,3065,3065,608
20240424,125900,919707255,3065,3065,3065,3065,69
20240424,125800,919495770,3065,3065,3065,3065,7
20240424,125700,919474315,3065,3065,3065,3065,0
20240424,125600,919474315,3065,3065,3065,3065,2
20240424,125500,919468185,3065,3050,3065,3050,2097
20240424,125400,913071620,3050,3050,3050,3050,0
20240424,125300,913071620,3050,3050,3050,3050,1
20240424,125200,913068570,3060,3060,3060,3060,217
20240424,125100,912404550,3060,3065,3065,3060,117
20240424,125000,912045965,3065,3065,3065,3065,190
20240424,124900,911463615,3065,3065,3065,3065,1
20240424,124800,911460550,3060,3060,3065,3060,517
20240424,124700,909878495,3060,3050,3060,3050,2984
20240424,124600,900753930,3050,3050,3050,3050,63
20240424,124500,900561780,3050,3050,3050,3050,107
20240424,124400,900235430,3050,3050,3050,3050,0
20240424,124300,900235430,3050,3055,3055,3050,801
20240424,124200,897792375,3050,3050,3050,3050,200
20240424,124100,897182375,3055,3055,3055,3055,30
20240424,124000,897090725,3055,3055,3055,3055,500
20240424,123900,895563225,3055,3055,3055,3055,4
20240424,123800,895551005,3050,3045,3050,3045,956
20240424,123700,892636205,3050,3050,3050,3050,0
20240424,123600,892636205,3050,3050,3050,3050,0
20240424,123500,892636205,3050,3050,3050,3050,0
20240424,123400,892636205,3050,3050,3050,3050,1050
20240424,123300,889433705,3050,3050,3050,3050,1
20240424,123200,889430655,3045,3040,3045,3040,1360
20240424,123100,885291230,3040,3040,3040,3040,100
20240424,123000,884987230,3045,3045,3045,3045,0
20240424,122900,884987230,3045,3045,3045,3045,994
20240424,122800,881960500,3045,3045,3045,3045,662
20240424,122700,879944710,3045,3045,3045,3045,24
20240424,122600,879871630,3045,3050,3050,3045,610
20240424,122500,878014130,3050,3050,3050,3045,1398
20240424,122400,873750235,3050,3050,3050,3050,0
20240424,122300,873750235,3050,3050,3050,3050,10
20240424,122200,873719735,3050,3050,3050,3050,2
20240424,122100,873713635,3050,3045,3050,3045,428
20240424,122000,872409235,3040,3040,3040,3040,50
20240424,121900,872257235,3050,3045,3050,3045,498
20240424,121800,870738835,3050,3050,3050,3050,0
20240424,121700,870738835,3050,3050,3050,3050,1
20240424,121600,870735785,3045,3045,3045,3045,0
20240424,121500,870735785,3045,3040,3045,3040,59
20240424,121400,870556420,3050,3050,3050,3050,0
20240424,121300,870556420,3050,3050,3050,3050,15
20240424,121200,870510670,3050,3050,3050,3035,102
20240424,121100,870199585,3050,3050,3050,3050,0
20240424,121000,870199585,3050,3050,3050,3035,316
20240424,120900,869236835,3060,3060,3060,3060,0
20240424,120800,869236835,3060,3060,3060,3060,0
20240424,120700,869236835,3060,3060,3060,3060,0
20240424,120600,869236835,3060,3060,3060,3060,1
20240424,120500,869233775,3025,3070,3070,3025,16850
20240424,120400,818056230,3070,3065,3070,3065,1618
20240424,120300,813088975,3075,3065,3075,3065,565
20240424,120200,811353770,3065,3070,3070,3045,5729
20240424,120100,793828150,3070,3045,3070,3045,21528
20240424,120000,728037405,3045,3045,3045,3045,0
20240424,115900,728037405,3045,3040,3045,3040,2218
20240424,115800,721284165,3040,3035,3040,3035,1660
20240424,115700,716238315,3035,3030,3035,3030,1014
20240424,115600,713160880,3030,3030,3030,3030,500
20240424,115500,711645880,3025,3030,3030,3025,573
20240424,115400,709910270,3030,3030,3030,3030,484
20240424,115300,708443750,3025,3025,3025,3025,24
20240424,115200,708371150,3030,3030,3030,3030,23
20240424,115100,708301460,3030,3030,3030,3030,1
20240424,115000,708298430,3025,3025,3025,3025,0
20240424,114900,708298430,3025,3025,3025,3025,0
20240424,114800,708298430,3025,3025,3025,3025,0
20240424,114700,708298430,3025,3025,3025,3025,3
20240424,114600,708289355,3025,3025,3025,3025,209
20240424,114500,707657130,3020,3020,3020,3020,0
20240424,114400,707657130,3020,3020,3020,3020,239
20240424,114300,706935350,3015,3015,3015,3015,0
20240424,114200,706935350,3015,3015,3015,3015,0
20240424,114100,706935350,3015,3015,3015,3015,0
20240424,114000,706935350,3015,3015,3015,3015,0
20240424,113900,706935350,3015,3015,3015,3015,1
20240424,113800,706932335,3015,3015,3015,3015,0
20240424,113700,706932335,3015,3015,3015,3015,500
20240424,113600,705424835,3015,3015,3015,3015,8
20240424,113500,705400715,3015,3015,3015,3015,0
20240424,113400,705400715,3015,3015,3015,3015,1
20240424,113300,705397700,3000,3005,3005,3000,5050
20240424,113200,690247175,3015,3015,3015,3015,6
20240424,113100,690229085,3020,3020,3020,3020,1
20240424,113000,690226065,3000,3025,3025,3000,5100
20240424,112900,674888005,3025,3025,3025,3025,902
20240424,112800,672159455,3025,3015,3025,3015,1003
20240424,112700,669135390,3025,3020,3025,3020,69
20240424,112600,668926840,3015,3015,3015,3015,128
20240424,112500,668540920,3020,3020,3020,3020,0
20240424,112400,668540920,3020,3020,3020,3020,440
20240424,112300,667212120,3025,3025,3025,3020,51
20240424,112200,667057895,3015,3015,3015,3015,1205
20240424,112100,663424820,3015,3025,3025,3015,23
20240424,112000,663355445,3025,3025,3025,3025,10
20240424,111900,663325195,3025,3015,3025,3015,25
20240424,111800,663249810,3015,3020,3020,3015,1800
20240424,111700,657820745,3020,3020,3020,3020,0
20240424,111600,657820745,3020,3020,3020,3020,500
20240424,111500,656310745,3020,3020,3020,3020,100
20240424,111400,656008745,3020,3020,3020,3020,0
20240424,111300,656008745,3020,3020,3020,3020,0
20240424,111200,656008745,3020,3020,3020,3020,0
20240424,111100,656008745,3020,3020,3020,3020,763
20240424,111000,653704485,3020,3020,3020,3020,0
20240424,110900,653704485,3020,3020,3020,3020,230
20240424,110800,653009885,3015,3015,3015,3015,2
20240424,110700,653003855,3020,3020,3020,3020,0
20240424,110600,653003855,3020,3020,3020,3020,0
20240424,110500,653003855,3020,3020,3020,3020,10
20240424,110400,652973655,3020,3020,3020,3020,10
20240424,110300,652943455,3015,3015,3015,3015,150
20240424,110200,652491205,3010,3010,3010,3010,201
20240424,110100,651886195,3030,3030,3030,3030,0
20240424,110000,651886195,3030,3025,3030,3025,50
20240424,105900,651734740,3015,3015,3015,3015,0
20240424,105800,651734740,3015,3010,3015,3010,3056
20240424,105700,642521035,3010,3010,3010,3010,6
20240424,105600,642502975,3010,3015,3015,3010,79
20240424,105500,642265175,3015,3025,3025,3015,2441
20240424,105400,634905220,3025,3020,3025,3020,500
20240424,105300,633394720,3020,3020,3020,3020,60
20240424,105200,633213520,3020,3020,3020,3020,65
20240424,105100,633017220,3020,3020,3020,3020,35
20240424,105000,632911520,3010,3030,3030,3010,5001
20240424,104900,617853390,3020,3020,3020,3020,130
20240424,104800,617460790,3005,3005,3005,3005,0
20240424,104700,617460790,3005,3005,3030,3005,1942
20240424,104600,611609525,3005,3005,3005,3005,37
20240424,104500,611498340,3005,2995,3005,2995,1031
20240424,104400,608410485,2995,2995,3005,2995,2471
20240424,104300,601007840,2995,3000,3000,2995,4000
20240424,104200,589021435,3000,3000,3000,3000,350
20240424,104100,587971435,3000,3000,3000,3000,1480
20240424,104000,583531435,3005,3005,3005,3005,23
20240424,103900,583462320,3005,3005,3005,3005,10
20240424,103800,583432270,3005,3005,3005,3005,15
20240424,103700,583387195,3005,3005,3005,3005,672
20240424,103600,581367835,3005,3005,3005,3005,1500
20240424,103500,576860335,3005,3005,3005,3005,0
20240424,103400,576860335,3005,3005,3005,3005,27
20240424,103300,576779200,3005,3005,3005,3005,167
20240424,103200,576277365,3000,3000,3000,3000,640
20240424,103100,574357365,3005,3005,3005,3005,0
20240424,103000,574357365,3005,3010,3010,3005,80
20240424,102900,574116775,3010,3010,3010,3010,1
20240424,102800,574113765,3010,3010,3010,3010,1
20240424,102700,574110755,3000,3000,3000,3000,150
20240424,102600,573660755,3005,3005,3005,3005,0
20240424,102500,573660755,3005,3005,3005,3005,30
20240424,102400,573570605,2995,3000,3000,2995,4100
20240424,102300,561277765,3005,3005,3005,3005,1001
20240424,102200,558269760,3005,3005,3005,3005,969
20240424,102100,555357915,3010,3010,3010,3010,1450
20240424,102000,550993415,3020,3020,3020,3010,175
20240424,101900,550465915,3020,3020,3020,3020,0
20240424,101800,550465915,3020,3015,3025,3015,709
20240424,101700,548324760,3015,3015,3015,3015,0
20240424,101600,548324760,3015,3005,3015,3005,252
20240424,101500,547567480,3005,3005,3005,3005,1
20240424,101400,547564475,2995,2995,3005,2995,5444
20240424,101300,531257455,3020,3005,3025,3000,7742
20240424,101200,508005380,3020,3020,3025,3020,389
20240424,101100,506830595,3020,3020,3020,3020,50
20240424,101000,506679595,3020,3020,3020,3020,488
20240424,100900,505205835,3020,2995,3020,2995,156
20240424,100800,504736090,2995,3020,3020,2995,801
20240424,100700,502337070,3010,3025,3025,2995,23584
20240424,100600,431478825,3030,3030,3030,3030,1500
20240424,100500,426933825,3045,3045,3045,3045,11
20240424,100400,426900330,3045,3045,3045,3045,0
20240424,100300,426900330,3045,3045,3045,3045,0
20240424,100200,426900330,3045,3040,3045,3025,3051
20240424,100100,417655805,3040,3035,3045,3035,2747
20240424,100000,409318595,3045,3045,3045,3045,3
20240424,095900,409309460,3045,3045,3045,3045,0
20240424,095800,409309460,3045,3030,3045,3020,7501
20240424,095700,386615865,3040,3045,3050,3025,8420
20240424,095600,361044780,3045,3045,3045,3045,152
20240424,095500,360581940,3045,3050,3050,3045,1389
20240424,095400,356351395,3055,3050,3055,3050,272
20240424,095300,355521790,3050,3050,3050,3045,1088
20240424,095200,352205890,3050,3045,3050,3045,1691
20240424,095100,347050840,3050,3050,3050,3050,149
20240424,095000,346596390,3050,3055,3055,3050,555
20240424,094900,344903590,3055,3055,3055,3055,16
20240424,094800,344854710,3055,3050,3055,3050,2176
20240424,094700,338217030,3060,3055,3060,3055,497
20240424,094600,336698245,3055,3055,3060,3055,1004
20240424,094500,333626280,3060,3045,3060,3040,27234
20240424,094400,250677935,3040,3040,3045,3040,24394
20240424,094300,176418345,3040,3040,3040,3030,1023
20240424,094200,173310035,3045,3040,3045,3040,33
20240424,094100,173209700,3040,3040,3040,3040,2827
20240424,094000,164615620,3040,3040,3040,3040,9000
20240424,093900,137255620,3040,3035,3040,3030,738
20240424,093800,135015370,3040,3040,3040,3040,20
20240424,093700,134954570,3040,3040,3040,3040,87
20240424,093600,134690090,3040,3025,3040,3025,702
20240424,093500,132566510,3025,3025,3025,3025,0
20240424,093400,132566510,3025,3040,3040,3025,313
20240424,093300,131619670,3025,3025,3025,3025,1
20240424,093200,131616645,3025,3040,3040,3025,1003
20240424,093100,128582525,3040,3040,3040,3040,10
20240424,093000,128552125,3040,3040,3040,3040,24
20240424,092900,128479165,3020,3020,3020,3020,0
20240424,092800,128479165,3020,3020,3020,3020,400
20240424,092700,127271165,3020,3020,3020,3020,460
20240424,092600,125881965,3020,3025,3025,3020,3200
20240424,092500,116216965,3025,3025,3025,3025,115
20240424,092400,115869090,3020,3040,3045,3020,2217
20240424,092300,109138980,3035,3020,3045,3020,11757
20240424,092200,73452665,3020,3010,3020,3010,1801
20240424,092100,68016420,3010,3010,3010,3010,29
20240424,092000,67929130,3010,3010,3010,3010,740
20240424,091900,65701730,3010,3005,3010,3005,413
20240424,091800,64460655,3005,3020,3020,3005,2289
20240424,091700,57557650,3020,3025,3025,3010,912
20240424,091600,54799295,3025,3020,3025,3020,700
20240424,091500,52682045,3025,3025,3025,3025,11
20240424,091400,52648770,3025,3010,3025,3005,1201
20240424,091300,49034920,3025,3015,3025,3015,363
20240424,091200,47940345,3010,3015,3015,3010,332
20240424,091100,46939415,3015,3025,3025,3015,2912
20240424,091000,38148585,3015,3030,3030,3015,21
20240424,090900,38085000,3030,3020,3030,3020,81
20240424,090800,37839720,3030,3020,3030,3005,1231
20240424,090700,34131840,3030,3020,3030,3010,4893
20240424,090600,19377840,3015,3010,3020,3010,1765
20240424,090500,14051300,3010,3010,3010,3010,0
20240424,090400,14051300,3010,3025,3025,3010,432
20240424,090300,12749740,3040,3020,3040,3020,502
20240424,090200,11233640,3045,3020,3045,3020,510
20240424,090100,9693415,3015,3025,3045,3015,2045
20240424,090000,3505670,3030,3045,3045,3025,1156