KissMeData/014530/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,190000,1804681090,3985,3985,3985,3985,26257
20240424,185900,1804681090,3985,3985,3985,3985,0
20240424,185800,1804681090,3985,3985,3985,3985,0
20240424,185700,1804681090,3985,3985,3985,3985,0
20240424,185600,1804681090,3985,3985,3985,3985,0
20240424,185500,1804681090,3985,3985,3985,3985,0
20240424,185400,1804681090,3985,3985,3985,3985,0
20240424,185300,1804681090,3985,3985,3985,3985,0
20240424,185200,1804681090,3985,3985,3985,3985,0
20240424,185100,1804681090,3985,3985,3985,3985,0
20240424,185000,1804681090,3985,3985,3985,3985,0
20240424,184900,1804681090,3985,3985,3985,3985,0
20240424,184800,1804681090,3985,3985,3985,3985,0
20240424,184700,1804681090,3985,3985,3985,3985,0
20240424,184600,1804681090,3985,3985,3985,3985,0
20240424,184500,1804681090,3985,3985,3985,3985,0
20240424,184400,1804681090,3985,3985,3985,3985,0
20240424,184300,1804681090,3985,3985,3985,3985,0
20240424,184200,1804681090,3985,3985,3985,3985,0
20240424,184100,1804681090,3985,3985,3985,3985,0
20240424,184000,1804681090,3985,3985,3985,3985,0
20240424,183900,1804681090,3985,3985,3985,3985,0
20240424,183800,1804681090,3985,3985,3985,3985,0
20240424,183700,1804681090,3985,3985,3985,3985,0
20240424,183600,1804681090,3985,3985,3985,3985,0
20240424,183500,1804681090,3985,3985,3985,3985,0
20240424,183400,1804681090,3985,3985,3985,3985,0
20240424,183300,1804681090,3985,3985,3985,3985,0
20240424,183200,1804681090,3985,3985,3985,3985,0
20240424,183100,1804681090,3985,3985,3985,3985,0
20240424,183000,1804681090,3985,3985,3985,3985,26257
20240424,182900,1804681090,3985,3985,3985,3985,0
20240424,182800,1804681090,3985,3985,3985,3985,0
20240424,182700,1804681090,3985,3985,3985,3985,0
20240424,182600,1804681090,3985,3985,3985,3985,0
20240424,182500,1804681090,3985,3985,3985,3985,0
20240424,182400,1804681090,3985,3985,3985,3985,0
20240424,182300,1804681090,3985,3985,3985,3985,0
20240424,182200,1804681090,3985,3985,3985,3985,0
20240424,182100,1804681090,3985,3985,3985,3985,0
20240424,182000,1804681090,3985,3985,3985,3985,0
20240424,181900,1804681090,3985,3985,3985,3985,0
20240424,181800,1804681090,3985,3985,3985,3985,0
20240424,181700,1804681090,3985,3985,3985,3985,0
20240424,181600,1804681090,3985,3985,3985,3985,0
20240424,181500,1804681090,3985,3985,3985,3985,0
20240424,181400,1804681090,3985,3985,3985,3985,0
20240424,181300,1804681090,3985,3985,3985,3985,0
20240424,181200,1804681090,3985,3985,3985,3985,0
20240424,181100,1804681090,3985,3985,3985,3985,0
20240424,181000,1804681090,3985,3985,3985,3985,0
20240424,180900,1804681090,3985,3985,3985,3985,0
20240424,180800,1804681090,3985,3985,3985,3985,0
20240424,180700,1804681090,3985,3985,3985,3985,0
20240424,180600,1804681090,3985,3985,3985,3985,0
20240424,180500,1804681090,3985,3985,3985,3985,0
20240424,180400,1804681090,3985,3985,3985,3985,0
20240424,180300,1804681090,3985,3985,3985,3985,0
20240424,180200,1804681090,3985,3985,3985,3985,0
20240424,180100,1804681090,3985,3985,3985,3985,0
20240424,180000,1804681090,3985,3985,3985,3985,26257
20240424,175900,1804681090,3985,3985,3985,3985,0
20240424,175800,1804681090,3985,3985,3985,3985,0
20240424,175700,1804681090,3985,3985,3985,3985,0
20240424,175600,1804681090,3985,3985,3985,3985,0
20240424,175500,1804681090,3985,3985,3985,3985,0
20240424,175400,1804681090,3985,3985,3985,3985,0
20240424,175300,1804681090,3985,3985,3985,3985,0
20240424,175200,1804681090,3985,3985,3985,3985,0
20240424,175100,1804681090,3985,3985,3985,3985,0
20240424,175000,1804681090,3985,3985,3985,3985,0
20240424,174900,1804681090,3985,3985,3985,3985,0
20240424,174800,1804681090,3985,3985,3985,3985,0
20240424,174700,1804681090,3985,3985,3985,3985,0
20240424,174600,1804681090,3985,3985,3985,3985,0
20240424,174500,1804681090,3985,3985,3985,3985,0
20240424,174400,1804681090,3985,3985,3985,3985,0
20240424,174300,1804681090,3985,3985,3985,3985,0
20240424,174200,1804681090,3985,3985,3985,3985,0
20240424,174100,1804681090,3985,3985,3985,3985,0
20240424,174000,1804681090,3985,3985,3985,3985,0
20240424,173900,1804681090,3985,3985,3985,3985,0
20240424,173800,1804681090,3985,3985,3985,3985,0
20240424,173700,1804681090,3985,3985,3985,3985,0
20240424,173600,1804681090,3985,3985,3985,3985,0
20240424,173500,1804681090,3985,3985,3985,3985,0
20240424,173400,1804681090,3985,3985,3985,3985,0
20240424,173300,1804681090,3985,3985,3985,3985,0
20240424,173200,1804681090,3985,3985,3985,3985,0
20240424,173100,1804681090,3985,3985,3985,3985,0
20240424,173000,1804681090,3985,3985,3985,3985,26257
20240424,172900,1804681090,3985,3985,3985,3985,0
20240424,172800,1804681090,3985,3985,3985,3985,0
20240424,172700,1804681090,3985,3985,3985,3985,0
20240424,172600,1804681090,3985,3985,3985,3985,0
20240424,172500,1804681090,3985,3985,3985,3985,0
20240424,172400,1804681090,3985,3985,3985,3985,0
20240424,172300,1804681090,3985,3985,3985,3985,0
20240424,172200,1804681090,3985,3985,3985,3985,0
20240424,172100,1804681090,3985,3985,3985,3985,0
20240424,172000,1804681090,3985,3985,3985,3985,0
20240424,171900,1804681090,3985,3985,3985,3985,0
20240424,171800,1804681090,3985,3985,3985,3985,0
20240424,171700,1804681090,3985,3985,3985,3985,0
20240424,171600,1804681090,3985,3985,3985,3985,0
20240424,171500,1804681090,3985,3985,3985,3985,0
20240424,171400,1804681090,3985,3985,3985,3985,0
20240424,171300,1804681090,3985,3985,3985,3985,0
20240424,171200,1804681090,3985,3985,3985,3985,0
20240424,171100,1804681090,3985,3985,3985,3985,0
20240424,171000,1804681090,3985,3985,3985,3985,0
20240424,170900,1804681090,3985,3985,3985,3985,0
20240424,170800,1804681090,3985,3985,3985,3985,0
20240424,170700,1804681090,3985,3985,3985,3985,0
20240424,170600,1804681090,3985,3985,3985,3985,0
20240424,170500,1804681090,3985,3985,3985,3985,0
20240424,170400,1804681090,3985,3985,3985,3985,0
20240424,170300,1804681090,3985,3985,3985,3985,0
20240424,170200,1804681090,3985,3985,3985,3985,0
20240424,170100,1804681090,3985,3985,3985,3985,0
20240424,170000,1804681090,3985,3985,3985,3985,26257
20240424,165900,1804681090,3985,3985,3985,3985,0
20240424,165800,1804681090,3985,3985,3985,3985,0
20240424,165700,1804681090,3985,3985,3985,3985,0
20240424,165600,1804681090,3985,3985,3985,3985,0
20240424,165500,1804681090,3985,3985,3985,3985,0
20240424,165400,1804681090,3985,3985,3985,3985,0
20240424,165300,1804681090,3985,3985,3985,3985,0
20240424,165200,1804681090,3985,3985,3985,3985,0
20240424,165100,1804681090,3985,3985,3985,3985,0
20240424,165000,1804681090,3985,3985,3985,3985,0
20240424,164900,1804681090,3985,3985,3985,3985,0
20240424,164800,1804681090,3985,3985,3985,3985,0
20240424,164700,1804681090,3985,3985,3985,3985,0
20240424,164600,1804681090,3985,3985,3985,3985,0
20240424,164500,1804681090,3985,3985,3985,3985,0
20240424,164400,1804681090,3985,3985,3985,3985,0
20240424,164300,1804681090,3985,3985,3985,3985,0
20240424,164200,1804681090,3985,3985,3985,3985,0
20240424,164100,1804681090,3985,3985,3985,3985,0
20240424,164000,1804681090,3985,3985,3985,3985,0
20240424,163900,1804681090,3985,3985,3985,3985,0
20240424,163800,1804681090,3985,3985,3985,3985,0
20240424,163700,1804681090,3985,3985,3985,3985,0
20240424,163600,1804681090,3985,3985,3985,3985,0
20240424,163500,1804681090,3985,3985,3985,3985,0
20240424,163400,1804681090,3985,3985,3985,3985,0
20240424,163300,1804681090,3985,3985,3985,3985,0
20240424,163200,1804681090,3985,3985,3985,3985,0
20240424,163100,1804681090,3985,3985,3985,3985,0
20240424,163000,1804681090,3985,3985,3985,3985,26257
20240424,162900,1804681090,3985,3985,3985,3985,0
20240424,162800,1804681090,3985,3985,3985,3985,0
20240424,162700,1804681090,3985,3985,3985,3985,0
20240424,162600,1804681090,3985,3985,3985,3985,0
20240424,162500,1804681090,3985,3985,3985,3985,0
20240424,162400,1804681090,3985,3985,3985,3985,0
20240424,162300,1804681090,3985,3985,3985,3985,0
20240424,162200,1804681090,3985,3985,3985,3985,0
20240424,162100,1804681090,3985,3985,3985,3985,0
20240424,162000,1804681090,3985,3985,3985,3985,0
20240424,161900,1804681090,3985,3985,3985,3985,0
20240424,161800,1804681090,3985,3985,3985,3985,0
20240424,161700,1804681090,3985,3985,3985,3985,0
20240424,161600,1804681090,3985,3985,3985,3985,0
20240424,161500,1804681090,3985,3985,3985,3985,0
20240424,161400,1804681090,3985,3985,3985,3985,0
20240424,161300,1804681090,3985,3985,3985,3985,0
20240424,161200,1804681090,3985,3985,3985,3985,0
20240424,161100,1804681090,3985,3985,3985,3985,0
20240424,161000,1804681090,3985,3985,3985,3985,0
20240424,160900,1804681090,3985,3985,3985,3985,0
20240424,160800,1804681090,3985,3985,3985,3985,0
20240424,160700,1804681090,3985,3985,3985,3985,0
20240424,160600,1804681090,3985,3985,3985,3985,0
20240424,160500,1804681090,3985,3985,3985,3985,0
20240424,160400,1804681090,3985,3985,3985,3985,0
20240424,160300,1804681090,3985,3985,3985,3985,0
20240424,160200,1804681090,3985,3985,3985,3985,0
20240424,160100,1804681090,3985,3985,3985,3985,0
20240424,160000,1804681090,3985,3985,3985,3985,26257
20240424,155900,1804681090,3985,3985,3985,3985,0
20240424,155800,1804681090,3985,3985,3985,3985,0
20240424,155700,1804681090,3985,3985,3985,3985,0
20240424,155600,1804681090,3985,3985,3985,3985,0
20240424,155500,1804681090,3985,3985,3985,3985,0
20240424,155400,1804681090,3985,3985,3985,3985,0
20240424,155300,1804681090,3985,3985,3985,3985,0
20240424,155200,1804681090,3985,3985,3985,3985,0
20240424,155100,1804681090,3985,3985,3985,3985,0
20240424,155000,1804681090,3985,3985,3985,3985,0
20240424,154900,1804681090,3985,3985,3985,3985,0
20240424,154800,1804681090,3985,3985,3985,3985,0
20240424,154700,1804681090,3985,3985,3985,3985,0
20240424,154600,1804681090,3985,3985,3985,3985,0
20240424,154500,1804681090,3985,3985,3985,3985,0
20240424,154400,1804681090,3985,3985,3985,3985,0
20240424,154300,1804681090,3985,3985,3985,3985,0
20240424,154200,1804681090,3985,3985,3985,3985,0
20240424,154100,1804681090,3985,3985,3985,3985,0
20240424,154000,1804681090,3985,3985,3985,3985,0
20240424,153900,1804681090,3985,3985,3985,3985,0
20240424,153800,1804681090,3985,3985,3985,3985,0
20240424,153700,1804681090,3985,3985,3985,3985,0
20240424,153600,1804681090,3985,3985,3985,3985,0
20240424,153500,1804681090,3985,3985,3985,3985,0
20240424,153400,1804681090,3985,3985,3985,3985,0
20240424,153300,1804681090,3985,3985,3985,3985,0
20240424,153200,1804681090,3985,3985,3985,3985,0
20240424,153100,1804681090,3985,3985,3985,3985,0
20240424,153000,1804681090,3985,3985,3985,3985,52514
20240424,152900,1700046945,3985,3985,3985,3985,0
20240424,152800,1700046945,3985,3985,3985,3985,0
20240424,152700,1700046945,3985,3985,3985,3985,0
20240424,152600,1700046945,3985,3985,3985,3985,0
20240424,152500,1700046945,3985,3985,3985,3985,0
20240424,152400,1700046945,3985,3985,3985,3985,0
20240424,152300,1700046945,3985,3985,3985,3985,0
20240424,152200,1700046945,3985,3985,3985,3985,0
20240424,152100,1700046945,3985,3985,3985,3985,0
20240424,152000,1700046945,3985,3985,3985,3985,0
20240424,151900,1700046945,3985,3980,3985,3980,1445
20240424,151800,1694294495,3985,3980,3985,3980,1095
20240424,151700,1689935575,3980,3985,3985,3980,863
20240424,151600,1686497990,3980,3985,3985,3980,322
20240424,151500,1685214930,3985,3980,3985,3980,129
20240424,151400,1684701465,3980,3985,3985,3980,811
20240424,151300,1681473465,3985,3985,3985,3985,5
20240424,151200,1681453540,3985,3980,3985,3980,1632
20240424,151100,1674958155,3980,3980,3985,3980,445
20240424,151000,1673185285,3985,3980,3985,3980,371
20240424,150900,1671708700,3985,3985,3985,3985,657
20240424,150800,1669090555,3980,3980,3985,3980,621
20240424,150700,1666618925,3985,3980,3985,3980,1000
20240424,150600,1662638920,3985,3980,3985,3980,187
20240424,150500,1661894585,3985,3980,3985,3980,503
20240424,150400,1659891350,3985,3985,3985,3985,835
20240424,150300,1656563875,3985,3985,3985,3985,249
20240424,150200,1655571610,3980,3985,3985,3980,1613
20240424,150100,1649151780,3980,3985,3985,3980,577
20240424,150000,1646855290,3985,3985,3985,3980,515
20240424,145900,1644805365,3985,3990,3990,3985,4920
20240424,145800,1625198425,3990,3985,3990,3985,67
20240424,145700,1624931315,3990,3990,3990,3990,11
20240424,145600,1624887425,3990,3980,3990,3980,6069
20240424,145500,1600703630,3980,3980,3985,3980,1886
20240424,145400,1593197345,3980,3980,3980,3980,12
20240424,145300,1593149585,3980,3975,3980,3975,1101
20240424,145200,1588768105,3980,3980,3980,3975,88
20240424,145100,1588418115,3980,3980,3980,3975,1106
20240424,145000,1584019915,3980,3980,3980,3980,8
20240424,144900,1583988075,3980,3975,3980,3975,55
20240424,144800,1583769405,3980,3980,3980,3980,6
20240424,144700,1583745525,3980,3975,3980,3975,39
20240424,144600,1583590310,3975,3980,3980,3975,753
20240424,144500,1580593915,3975,3980,3980,3975,100
20240424,144400,1580196410,3980,3980,3980,3975,142
20240424,144300,1579631290,3980,3980,3980,3980,9
20240424,144200,1579595470,3980,3975,3980,3975,2
20240424,144100,1579587515,3980,3980,3980,3980,7
20240424,144000,1579559655,3975,3975,3975,3975,21
20240424,143900,1579476180,3970,3980,3980,3970,111
20240424,143800,1579035400,3980,3975,3980,3970,481
20240424,143700,1577122700,3975,3975,3975,3975,130
20240424,143600,1576605950,3975,3975,3975,3975,47
20240424,143500,1576419125,3975,3970,3975,3970,24
20240424,143400,1576323810,3970,3980,3980,3970,3270
20240424,143300,1563337300,3980,3985,3985,3980,5
20240424,143200,1563317395,3985,3980,3985,3980,168
20240424,143100,1562648255,3985,3975,3985,3970,1547
20240424,143000,1556492665,3975,3975,3975,3975,17
20240424,142900,1556425090,3970,3975,3980,3970,327
20240424,142800,1555125440,3975,3975,3975,3975,560
20240424,142700,1552899440,3975,3975,3980,3975,226
20240424,142600,1552001040,3980,3980,3980,3975,1408
20240424,142500,1546397235,3980,3980,3980,3980,6
20240424,142400,1546373355,3980,3980,3980,3980,11
20240424,142300,1546329575,3980,3980,3980,3980,5
20240424,142200,1546309675,3980,3980,3980,3980,1
20240424,142100,1546305695,3980,3975,3980,3970,1031
20240424,142000,1542207760,3980,3980,3980,3980,4
20240424,141900,1542191840,3975,3975,3980,3975,657
20240424,141800,1539580260,3980,3980,3980,3980,9
20240424,141700,1539544440,3980,3975,3980,3975,229
20240424,141600,1538633095,3975,3980,3980,3975,14
20240424,141500,1538577395,3980,3975,3980,3975,520
20240424,141400,1536510345,3980,3975,3980,3975,408
20240424,141300,1534886875,3980,3980,3980,3980,106
20240424,141200,1534464995,3980,3980,3980,3980,10
20240424,141100,1534425195,3980,3975,3980,3975,23
20240424,141000,1534333750,3980,3975,3980,3975,37
20240424,140900,1534186645,3975,3980,3980,3975,31
20240424,140800,1534063370,3980,3980,3980,3980,0
20240424,140700,1534063370,3980,3975,3980,3975,62
20240424,140600,1533816890,3975,3975,3980,3970,3941
20240424,140500,1518168160,3975,3980,3980,3975,239
20240424,140400,1517218130,3980,3980,3980,3980,7
20240424,140300,1517190270,3980,3970,3980,3965,6638
20240424,140200,1490832035,3975,3975,3975,3975,201
20240424,140100,1490033060,3975,3975,3975,3975,12
20240424,140000,1489985360,3975,3975,3975,3975,8
20240424,135900,1489953560,3970,3970,3970,3970,340
20240424,135800,1488603760,3975,3975,3975,3975,0
20240424,135700,1488603760,3975,3970,3975,3970,183
20240424,135600,1487877245,3975,3975,3975,3975,115
20240424,135500,1487420120,3970,3970,3970,3970,0
20240424,135400,1487420120,3970,3970,3970,3970,904
20240424,135300,1483831240,3970,3975,3975,3970,12
20240424,135200,1483783590,3975,3975,3975,3975,430
20240424,135100,1482074340,3975,3975,3975,3975,2528
20240424,135000,1472025540,3970,3970,3970,3970,65
20240424,134900,1471767490,3975,3970,3975,3970,554
20240424,134800,1469567945,3970,3970,3970,3970,760
20240424,134700,1466550745,3970,3970,3970,3970,30
20240424,134600,1466431645,3970,3970,3970,3970,124
20240424,134500,1465939365,3975,3970,3975,3970,4
20240424,134400,1465923470,3975,3970,3975,3970,152
20240424,134300,1465319405,3970,3970,3970,3970,4
20240424,134200,1465303525,3970,3970,3970,3970,226
20240424,134100,1464406305,3970,3975,3975,3970,460
20240424,134000,1462578005,3970,3970,3970,3970,2455
20240424,133900,1452831655,3975,3970,3975,3970,3067
20240424,133800,1440655645,3975,3975,3975,3975,2
20240424,133700,1440647695,3975,3975,3975,3975,1
20240424,133600,1440643720,3970,3970,3970,3970,654
20240424,133500,1438047340,3965,3970,3970,3965,275
20240424,133400,1436955715,3965,3970,3970,3965,250
20240424,133300,1435964460,3970,3970,3970,3970,290
20240424,133200,1434813160,3970,3970,3970,3965,32
20240424,133100,1434686160,3970,3970,3970,3970,3
20240424,133000,1434674250,3970,3970,3970,3970,0
20240424,132900,1434674250,3970,3970,3970,3970,10
20240424,132800,1434634550,3970,3970,3970,3970,12213
20240424,132700,1386148940,3970,3970,3970,3970,114
20240424,132600,1385696360,3970,3970,3970,3970,210
20240424,132500,1384862660,3975,3975,3975,3975,50
20240424,132400,1384663910,3970,3975,3975,3970,1003
20240424,132300,1380681985,3970,3970,3970,3970,50
20240424,132200,1380483485,3970,3970,3970,3970,250
20240424,132100,1379490985,3970,3970,3970,3970,39
20240424,132000,1379336155,3970,3970,3970,3970,212
20240424,131900,1378494515,3970,3970,3970,3970,0
20240424,131800,1378494515,3970,3970,3970,3970,106
20240424,131700,1378073695,3970,3970,3970,3970,1410
20240424,131600,1372475995,3970,3975,3975,3970,13194
20240424,131500,1320089460,3980,3980,3980,3980,0
20240424,131400,1320089460,3980,3980,3980,3980,0
20240424,131300,1320089460,3980,3980,3980,3975,50
20240424,131200,1319890560,3975,3975,3975,3975,10
20240424,131100,1319850810,3970,3970,3970,3970,88
20240424,131000,1319501450,3985,3970,3985,3970,28
20240424,130900,1319390255,3985,3985,3985,3985,0
20240424,130800,1319390255,3985,3985,3985,3985,1
20240424,130700,1319386270,3985,3985,3985,3985,182
20240424,130600,1318661000,3985,3985,3985,3985,10
20240424,130500,1318621150,3970,3980,3980,3970,589
20240424,130400,1316280050,3985,3985,3985,3985,2
20240424,130300,1316272080,3980,3980,3980,3980,0
20240424,130200,1316272080,3980,3975,3980,3975,152
20240424,130100,1315667875,3980,3980,3980,3980,21
20240424,130000,1315584295,3980,3975,3980,3975,501
20240424,125900,1313592815,3975,3985,3985,3975,3000
20240424,125800,1301661090,3985,3985,3985,3985,1
20240424,125700,1301657105,3980,3980,3980,3980,0
20240424,125600,1301657105,3980,3985,3985,3980,2146
20240424,125500,1293115275,3990,3990,3990,3990,1
20240424,125400,1293111285,3985,3985,3990,3985,2061
20240424,125300,1284898195,3990,3985,3990,3985,2035
20240424,125200,1276788700,3985,3985,3985,3980,986
20240424,125100,1272863170,3985,3985,3985,3985,154
20240424,125000,1272249480,3985,3985,3985,3985,301
20240424,124900,1271049995,3985,3985,3985,3985,6
20240424,124800,1271026085,3980,3980,3985,3980,507
20240424,124700,1269006335,3980,3980,3980,3975,9402
20240424,124600,1231586575,3975,3975,3975,3975,40
20240424,124500,1231427575,3975,3975,3975,3975,16
20240424,124400,1231363975,3975,3975,3975,3975,31
20240424,124300,1231240750,3975,3980,3980,3975,47
20240424,124200,1231053825,3980,3980,3980,3980,0
20240424,124100,1231053825,3980,3980,3980,3980,23
20240424,124000,1230962285,3980,3980,3980,3980,56
20240424,123900,1230739405,3980,3980,3980,3980,0
20240424,123800,1230739405,3980,3980,3980,3980,0
20240424,123700,1230739405,3980,3975,3980,3975,27
20240424,123600,1230631950,3980,3980,3980,3980,0
20240424,123500,1230631950,3980,3980,3980,3980,1418
20240424,123400,1224988310,3980,3980,3980,3980,3001
20240424,123300,1213044330,3975,3975,3975,3975,0
20240424,123200,1213044330,3975,3975,3975,3975,1991
20240424,123100,1205130105,3970,3970,3970,3965,921
20240424,123000,1201473835,3970,3970,3970,3970,20
20240424,122900,1201394435,3965,3970,3970,3965,277
20240424,122800,1200294795,3970,3970,3970,3970,21
20240424,122700,1200211425,3970,3970,3970,3970,32
20240424,122600,1200084385,3970,3970,3970,3970,512
20240424,122500,1198051745,3965,3965,3965,3965,338
20240424,122400,1196711575,3965,3970,3970,3965,1013
20240424,122300,1192692935,3970,3970,3970,3970,0
20240424,122200,1192692935,3970,3965,3970,3965,2206
20240424,122100,1183935135,3970,3970,3970,3970,20
20240424,122000,1183855735,3965,3965,3965,3965,0
20240424,121900,1183855735,3965,3965,3965,3965,1032
20240424,121800,1179763855,3965,3965,3965,3965,12
20240424,121700,1179716275,3970,3970,3970,3970,467
20240424,121600,1177862285,3970,3965,3970,3965,27
20240424,121500,1177755100,3970,3965,3970,3965,401
20240424,121400,1176165130,3970,3970,3970,3970,200
20240424,121300,1175371130,3970,3970,3970,3970,4
20240424,121200,1175355250,3970,3970,3970,3970,1
20240424,121100,1175351280,3970,3970,3970,3970,5
20240424,121000,1175331430,3970,3965,3970,3965,162
20240424,120900,1174689045,3965,3965,3965,3965,3482
20240424,120800,1160882915,3970,3970,3970,3970,0
20240424,120700,1160882915,3970,3970,3970,3970,0
20240424,120600,1160882915,3970,3970,3970,3970,20
20240424,120500,1160803515,3970,3970,3970,3970,2
20240424,120400,1160795575,3965,3965,3965,3965,321
20240424,120300,1159522810,3965,3965,3965,3965,0
20240424,120200,1159522810,3965,3965,3965,3965,1408
20240424,120100,1153940090,3970,3970,3970,3970,39
20240424,120000,1153785260,3970,3970,3970,3965,21
20240424,115900,1153701965,3970,3965,3970,3965,81
20240424,115800,1153380750,3970,3970,3970,3970,129
20240424,115700,1152868620,3970,3975,3975,3970,1654
20240424,115600,1146298740,3970,3970,3970,3970,1064
20240424,115500,1142074660,3970,3970,3970,3970,0
20240424,115400,1142074660,3970,3970,3970,3970,1
20240424,115300,1142070690,3970,3970,3970,3970,0
20240424,115200,1142070690,3970,3970,3970,3970,21
20240424,115100,1141987320,3970,3970,3970,3970,18
20240424,115000,1141915860,3965,3965,3965,3965,0
20240424,114900,1141915860,3965,3965,3965,3965,0
20240424,114800,1141915860,3965,3965,3965,3965,1975
20240424,114700,1134084985,3970,3970,3970,3970,0
20240424,114600,1134084985,3970,3970,3970,3970,16
20240424,114500,1134021465,3970,3970,3970,3970,120
20240424,114400,1133545065,3970,3970,3970,3965,547
20240424,114300,1131376125,3970,3965,3970,3965,1652
20240424,114200,1124825940,3965,3965,3965,3965,1447
20240424,114100,1119088585,3970,3970,3970,3970,0
20240424,114000,1119088585,3970,3970,3970,3970,20
20240424,113900,1119009185,3970,3970,3970,3970,17
20240424,113800,1118941695,3970,3965,3970,3965,611
20240424,113700,1116518800,3970,3970,3970,3970,100
20240424,113600,1116121800,3970,3970,3970,3970,100
20240424,113500,1115724800,3970,3970,3970,3970,217
20240424,113400,1114863310,3970,3970,3970,3970,3
20240424,113300,1114851400,3970,3970,3970,3970,0
20240424,113200,1114851400,3970,3965,3975,3965,875
20240424,113100,1111381680,3970,3970,3975,3970,33
20240424,113000,1111250660,3970,3970,3975,3970,186
20240424,112900,1110511990,3975,3975,3975,3975,50
20240424,112800,1110313240,3975,3970,3975,3970,8841
20240424,112700,1075192585,3975,3975,3975,3970,89
20240424,112600,1074839145,3975,3975,3975,3975,1005
20240424,112500,1070844270,3975,3970,3975,3970,15
20240424,112400,1070784715,3970,3965,3970,3965,12
20240424,112300,1070737130,3965,3965,3965,3965,49
20240424,112200,1070542845,3965,3970,3975,3965,243
20240424,112100,1069579235,3965,3965,3965,3965,0
20240424,112000,1069579235,3965,3965,3965,3965,177
20240424,111900,1068877430,3970,3970,3970,3970,120
20240424,111800,1068401030,3970,3975,3975,3970,8
20240424,111700,1068369255,3975,3975,3975,3975,0
20240424,111600,1068369255,3975,3965,3975,3960,1206
20240424,111500,1063592000,3960,3965,3965,3960,1243
20240424,111400,1058669220,3960,3965,3965,3960,2231
20240424,111300,1049833375,3970,3975,3975,3970,302
20240424,111200,1048634430,3980,3970,3980,3970,384
20240424,111100,1047108130,3975,3975,3975,3965,242
20240424,111000,1046146490,3970,3970,3970,3970,131
20240424,110900,1045626420,3970,3965,3970,3965,190
20240424,110800,1044872340,3965,3965,3965,3965,233
20240424,110700,1043948495,3960,3965,3965,3960,1068
20240424,110600,1039713925,3965,3960,3965,3955,11545
20240424,110500,994032245,3965,3965,3965,3960,1130
20240424,110400,989556795,3965,3965,3965,3965,1061
20240424,110300,985349930,3965,3965,3965,3965,878
20240424,110200,981868660,3965,3960,3965,3960,1860
20240424,110100,974502100,3960,3960,3960,3955,4897
20240424,110000,955127480,3960,3970,3970,3960,15690
20240424,105900,892987350,3970,3970,3970,3970,2
20240424,105800,892979410,3970,3965,3970,3965,17
20240424,105700,892911950,3970,3965,3970,3965,713
20240424,105600,890084395,3970,3965,3970,3965,11
20240424,105500,890040775,3970,3970,3970,3970,1
20240424,105400,890036805,3965,3965,3965,3960,2120
20240424,105300,881631815,3965,3970,3970,3965,2781
20240424,105200,870604670,3970,3970,3970,3970,98
20240424,105100,870215610,3970,3970,3970,3970,3
20240424,105000,870203700,3965,3975,3975,3965,17398
20240424,104900,801175090,3975,3975,3975,3975,250
20240424,104800,800181340,3975,3985,3985,3970,97
20240424,104700,799794955,3975,3985,3985,3975,619
20240424,104600,797333320,3985,3985,3985,3985,127
20240424,104500,796827225,3985,3985,3985,3985,102
20240424,104400,796420755,3985,3980,3985,3980,2
20240424,104300,796412790,3980,3980,3980,3970,172
20240424,104200,795728240,3980,3980,3980,3970,70
20240424,104100,795450280,3975,3975,3975,3970,4819
20240424,104000,776314225,3975,3980,3980,3970,10366
20240424,103900,735109605,3980,3980,3980,3975,34
20240424,103800,734974290,3980,3980,3980,3980,356
20240424,103700,733557410,3980,3980,3980,3980,509
20240424,103600,731531590,3980,3980,3980,3980,95
20240424,103500,731153490,3980,3980,3985,3980,973
20240424,103400,727280875,3980,3980,3980,3980,249
20240424,103300,726289855,3980,3980,3980,3980,2580
20240424,103200,716021455,3980,3980,3980,3980,871
20240424,103100,712554875,3985,3985,3985,3985,70
20240424,103000,712275925,3985,3985,3985,3985,0
20240424,102900,712275925,3985,3980,3985,3980,573
20240424,102800,709993760,3980,3985,3985,3980,9
20240424,102700,709957935,3985,3985,3985,3985,20
20240424,102600,709878235,3985,3980,3985,3980,18
20240424,102500,709806585,3980,3980,3980,3980,936
20240424,102400,706081305,3980,3980,3980,3980,2291
20240424,102300,696963125,3980,3980,3980,3980,1
20240424,102200,696959145,3985,3980,3985,3980,459
20240424,102100,695131675,3980,3985,3985,3980,1597
20240424,102000,688775515,3980,3980,3985,3980,347
20240424,101900,687393610,3980,3980,3985,3980,2614
20240424,101800,676988890,3985,3990,3990,3985,30
20240424,101700,676869200,3980,3995,3995,3980,107
20240424,101600,676443250,3995,3980,3995,3980,2564
20240424,101500,666211210,3980,3975,3990,3975,103
20240424,101400,665801265,3990,3975,3990,3975,601
20240424,101300,663411275,3980,3985,3985,3980,1073
20240424,101200,659140235,3985,3990,3990,3985,2873
20240424,101100,647691130,3990,3990,3990,3985,1735
20240424,101000,640776805,3990,3995,4000,3990,3408
20240424,100900,627178705,4000,4000,4000,3990,36
20240424,100800,627034715,3990,3995,4000,3990,515
20240424,100700,624978235,4000,3990,4000,3990,1057
20240424,100600,620760735,4000,3990,4000,3990,12
20240424,100500,620712845,4000,4000,4000,3990,367
20240424,100400,619246905,4000,4000,4005,4000,118
20240424,100300,618774805,4000,4005,4005,4000,1518
20240424,100200,612702165,4005,3990,4005,3985,9963
20240424,100100,572896995,3990,3990,3990,3980,1267
20240424,100000,567841905,3990,3985,3990,3985,1001
20240424,095900,563852915,3985,3980,3985,3980,498
20240424,095800,561869535,3985,3985,3985,3985,125
20240424,095700,561371410,3985,3980,3990,3980,6
20240424,095600,561347500,3990,3980,3990,3980,74
20240424,095500,561052940,3980,3975,3980,3970,2190
20240424,095400,552345410,3975,3980,3980,3975,846
20240424,095300,548980155,3980,3980,3980,3975,300
20240424,095200,547786245,3980,3980,3980,3980,58
20240424,095100,547555405,3980,3980,3980,3980,6
20240424,095000,547531525,3980,3975,3980,3975,304
20240424,094900,546321615,3980,3980,3980,3970,24
20240424,094800,546226105,3980,3975,3980,3970,909
20240424,094700,542616855,3975,3980,3980,3975,1245
20240424,094600,537667875,3980,3985,3985,3975,381
20240424,094500,536151015,3985,3985,3985,3980,1324
20240424,094400,530878035,3985,3980,3985,3980,685
20240424,094300,528150890,3980,3980,3980,3975,657
20240424,094200,525536050,3980,3975,3980,3975,1445
20240424,094100,519791620,3970,3970,3970,3970,4766
20240424,094000,500870600,3965,3965,3965,3965,2039
20240424,093900,492785965,3965,3970,3970,3965,334
20240424,093800,491461650,3965,3965,3965,3965,520
20240424,093700,489399850,3970,3965,3970,3965,234
20240424,093600,488471940,3965,3965,3965,3965,600
20240424,093500,486092940,3970,3970,3970,3970,30
20240424,093400,485973840,3970,3965,3970,3965,947
20240424,093300,482218885,3965,3965,3965,3965,235
20240424,093200,481287110,3965,3965,3965,3965,351
20240424,093100,479895395,3965,3960,3965,3960,21
20240424,093000,479812135,3960,3965,3965,3960,4110
20240424,092900,463535990,3965,3960,3965,3960,2470
20240424,092800,453753925,3960,3970,3970,3960,5226
20240424,092700,433055850,3970,3965,3970,3965,279
20240424,092600,431948720,3965,3965,3970,3960,1528
20240424,092500,425891295,3960,3965,3965,3960,478
20240424,092400,423996045,3965,3970,3970,3965,411
20240424,092300,422366375,3970,3970,3970,3965,2027
20240424,092200,414329090,3970,3970,3970,3970,1777
20240424,092100,407274400,3975,3975,3975,3975,40
20240424,092000,407115400,3975,3970,3975,3970,901
20240424,091900,403533940,3975,3970,3975,3960,2428
20240424,091800,393904650,3960,3960,3970,3955,6099
20240424,091700,369762960,3960,3965,3970,3960,4399
20240424,091600,352333320,3965,3965,3980,3965,4250
20240424,091500,335462745,3955,3960,3965,3955,816
20240424,091400,332233930,3965,3960,3965,3960,2833
20240424,091300,321014725,3960,3965,3965,3960,1762
20240424,091200,314036895,3965,3965,3970,3965,1247
20240424,091100,309092395,3965,3965,3965,3950,3453
20240424,091000,295432365,3965,3965,3965,3955,2100
20240424,090900,287120915,3965,3955,3970,3955,3405
20240424,090800,273633520,3955,3960,3970,3955,4122
20240424,090700,257301225,3965,3955,3970,3950,3685
20240424,090600,242718045,3955,3960,3970,3955,5424
20240424,090500,221254220,3975,3955,3975,3955,681
20240424,090400,218559490,3975,3970,3985,3955,4086
20240424,090300,202352840,3970,4000,4000,3965,4588
20240424,090200,184136345,4000,3970,4000,3965,6199
20240424,090100,159434365,3975,3985,4000,3975,7702
20240424,090000,128679235,3980,3950,3980,3950,29588