KissMeData/099430/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,200700,706407470,6420,6420,6420,6420,5360
20240423,200600,706407470,6420,6420,6420,6420,0
20240423,200500,706407470,6420,6420,6420,6420,0
20240423,200400,706407470,6420,6420,6420,6420,0
20240423,200300,706407470,6420,6420,6420,6420,0
20240423,200200,706407470,6420,6420,6420,6420,0
20240423,200100,706407470,6420,6420,6420,6420,0
20240423,200000,706407470,6420,6420,6420,6420,0
20240423,195900,706407470,6420,6420,6420,6420,0
20240423,195800,706407470,6420,6420,6420,6420,0
20240423,195700,706407470,6420,6420,6420,6420,0
20240423,195600,706407470,6420,6420,6420,6420,0
20240423,195500,706407470,6420,6420,6420,6420,0
20240423,195400,706407470,6420,6420,6420,6420,0
20240423,195300,706407470,6420,6420,6420,6420,0
20240423,195200,706407470,6420,6420,6420,6420,0
20240423,195100,706407470,6420,6420,6420,6420,0
20240423,195000,706407470,6420,6420,6420,6420,0
20240423,194900,706407470,6420,6420,6420,6420,0
20240423,194800,706407470,6420,6420,6420,6420,0
20240423,194700,706407470,6420,6420,6420,6420,0
20240423,194600,706407470,6420,6420,6420,6420,0
20240423,194500,706407470,6420,6420,6420,6420,0
20240423,194400,706407470,6420,6420,6420,6420,0
20240423,194300,706407470,6420,6420,6420,6420,0
20240423,194200,706407470,6420,6420,6420,6420,0
20240423,194100,706407470,6420,6420,6420,6420,0
20240423,194000,706407470,6420,6420,6420,6420,0
20240423,193900,706407470,6420,6420,6420,6420,0
20240423,193800,706407470,6420,6420,6420,6420,0
20240423,193700,706407470,6420,6420,6420,6420,5360
20240423,193600,706407470,6420,6420,6420,6420,0
20240423,193500,706407470,6420,6420,6420,6420,0
20240423,193400,706407470,6420,6420,6420,6420,0
20240423,193300,706407470,6420,6420,6420,6420,0
20240423,193200,706407470,6420,6420,6420,6420,0
20240423,193100,706407470,6420,6420,6420,6420,0
20240423,193000,706407470,6420,6420,6420,6420,0
20240423,192900,706407470,6420,6420,6420,6420,0
20240423,192800,706407470,6420,6420,6420,6420,0
20240423,192700,706407470,6420,6420,6420,6420,0
20240423,192600,706407470,6420,6420,6420,6420,0
20240423,192500,706407470,6420,6420,6420,6420,0
20240423,192400,706407470,6420,6420,6420,6420,0
20240423,192300,706407470,6420,6420,6420,6420,0
20240423,192200,706407470,6420,6420,6420,6420,0
20240423,192100,706407470,6420,6420,6420,6420,0
20240423,192000,706407470,6420,6420,6420,6420,0
20240423,191900,706407470,6420,6420,6420,6420,0
20240423,191800,706407470,6420,6420,6420,6420,0
20240423,191700,706407470,6420,6420,6420,6420,0
20240423,191600,706407470,6420,6420,6420,6420,0
20240423,191500,706407470,6420,6420,6420,6420,0
20240423,191400,706407470,6420,6420,6420,6420,0
20240423,191300,706407470,6420,6420,6420,6420,0
20240423,191200,706407470,6420,6420,6420,6420,0
20240423,191100,706407470,6420,6420,6420,6420,0
20240423,191000,706407470,6420,6420,6420,6420,0
20240423,190900,706407470,6420,6420,6420,6420,0
20240423,190800,706407470,6420,6420,6420,6420,0
20240423,190700,706407470,6420,6420,6420,6420,5360
20240423,190600,706407470,6420,6420,6420,6420,0
20240423,190500,706407470,6420,6420,6420,6420,0
20240423,190400,706407470,6420,6420,6420,6420,0
20240423,190300,706407470,6420,6420,6420,6420,0
20240423,190200,706407470,6420,6420,6420,6420,0
20240423,190100,706407470,6420,6420,6420,6420,0
20240423,190000,706407470,6420,6420,6420,6420,0
20240423,185900,706407470,6420,6420,6420,6420,0
20240423,185800,706407470,6420,6420,6420,6420,0
20240423,185700,706407470,6420,6420,6420,6420,0
20240423,185600,706407470,6420,6420,6420,6420,0
20240423,185500,706407470,6420,6420,6420,6420,0
20240423,185400,706407470,6420,6420,6420,6420,0
20240423,185300,706407470,6420,6420,6420,6420,0
20240423,185200,706407470,6420,6420,6420,6420,0
20240423,185100,706407470,6420,6420,6420,6420,0
20240423,185000,706407470,6420,6420,6420,6420,0
20240423,184900,706407470,6420,6420,6420,6420,0
20240423,184800,706407470,6420,6420,6420,6420,0
20240423,184700,706407470,6420,6420,6420,6420,0
20240423,184600,706407470,6420,6420,6420,6420,0
20240423,184500,706407470,6420,6420,6420,6420,0
20240423,184400,706407470,6420,6420,6420,6420,0
20240423,184300,706407470,6420,6420,6420,6420,0
20240423,184200,706407470,6420,6420,6420,6420,0
20240423,184100,706407470,6420,6420,6420,6420,0
20240423,184000,706407470,6420,6420,6420,6420,0
20240423,183900,706407470,6420,6420,6420,6420,0
20240423,183800,706407470,6420,6420,6420,6420,0
20240423,183700,706407470,6420,6420,6420,6420,5360
20240423,183600,706407470,6420,6420,6420,6420,0
20240423,183500,706407470,6420,6420,6420,6420,0
20240423,183400,706407470,6420,6420,6420,6420,0
20240423,183300,706407470,6420,6420,6420,6420,0
20240423,183200,706407470,6420,6420,6420,6420,0
20240423,183100,706407470,6420,6420,6420,6420,0
20240423,183000,706407470,6420,6420,6420,6420,0
20240423,182900,706407470,6420,6420,6420,6420,0
20240423,182800,706407470,6420,6420,6420,6420,0
20240423,182700,706407470,6420,6420,6420,6420,0
20240423,182600,706407470,6420,6420,6420,6420,0
20240423,182500,706407470,6420,6420,6420,6420,0
20240423,182400,706407470,6420,6420,6420,6420,0
20240423,182300,706407470,6420,6420,6420,6420,0
20240423,182200,706407470,6420,6420,6420,6420,0
20240423,182100,706407470,6420,6420,6420,6420,0
20240423,182000,706407470,6420,6420,6420,6420,0
20240423,181900,706407470,6420,6420,6420,6420,0
20240423,181800,706407470,6420,6420,6420,6420,0
20240423,181700,706407470,6420,6420,6420,6420,0
20240423,181600,706407470,6420,6420,6420,6420,0
20240423,181500,706407470,6420,6420,6420,6420,0
20240423,181400,706407470,6420,6420,6420,6420,0
20240423,181300,706407470,6420,6420,6420,6420,0
20240423,181200,706407470,6420,6420,6420,6420,0
20240423,181100,706407470,6420,6420,6420,6420,0
20240423,181000,706407470,6420,6420,6420,6420,0
20240423,180900,706407470,6420,6420,6420,6420,0
20240423,180800,706407470,6420,6420,6420,6420,0
20240423,180700,706407470,6420,6420,6420,6420,5360
20240423,180600,706407470,6420,6420,6420,6420,0
20240423,180500,706407470,6420,6420,6420,6420,0
20240423,180400,706407470,6420,6420,6420,6420,0
20240423,180300,706407470,6420,6420,6420,6420,0
20240423,180200,706407470,6420,6420,6420,6420,0
20240423,180100,706407470,6420,6420,6420,6420,0
20240423,180000,706407470,6420,6420,6420,6420,0
20240423,175900,706407470,6420,6420,6420,6420,0
20240423,175800,706407470,6420,6420,6420,6420,0
20240423,175700,706407470,6420,6420,6420,6420,0
20240423,175600,706407470,6420,6420,6420,6420,0
20240423,175500,706407470,6420,6420,6420,6420,0
20240423,175400,706407470,6420,6420,6420,6420,0
20240423,175300,706407470,6420,6420,6420,6420,0
20240423,175200,706407470,6420,6420,6420,6420,0
20240423,175100,706407470,6420,6420,6420,6420,0
20240423,175000,706407470,6420,6420,6420,6420,0
20240423,174900,706407470,6420,6420,6420,6420,0
20240423,174800,706407470,6420,6420,6420,6420,0
20240423,174700,706407470,6420,6420,6420,6420,0
20240423,174600,706407470,6420,6420,6420,6420,0
20240423,174500,706407470,6420,6420,6420,6420,0
20240423,174400,706407470,6420,6420,6420,6420,0
20240423,174300,706407470,6420,6420,6420,6420,0
20240423,174200,706407470,6420,6420,6420,6420,0
20240423,174100,706407470,6420,6420,6420,6420,0
20240423,174000,706407470,6420,6420,6420,6420,0
20240423,173900,706407470,6420,6420,6420,6420,0
20240423,173800,706407470,6420,6420,6420,6420,0
20240423,173700,706407470,6420,6420,6420,6420,5360
20240423,173600,706407470,6420,6420,6420,6420,0
20240423,173500,706407470,6420,6420,6420,6420,0
20240423,173400,706407470,6420,6420,6420,6420,0
20240423,173300,706407470,6420,6420,6420,6420,0
20240423,173200,706407470,6420,6420,6420,6420,0
20240423,173100,706407470,6420,6420,6420,6420,0
20240423,173000,706407470,6420,6420,6420,6420,0
20240423,172900,706407470,6420,6420,6420,6420,0
20240423,172800,706407470,6420,6420,6420,6420,0
20240423,172700,706407470,6420,6420,6420,6420,0
20240423,172600,706407470,6420,6420,6420,6420,0
20240423,172500,706407470,6420,6420,6420,6420,0
20240423,172400,706407470,6420,6420,6420,6420,0
20240423,172300,706407470,6420,6420,6420,6420,0
20240423,172200,706407470,6420,6420,6420,6420,0
20240423,172100,706407470,6420,6420,6420,6420,0
20240423,172000,706407470,6420,6420,6420,6420,0
20240423,171900,706407470,6420,6420,6420,6420,0
20240423,171800,706407470,6420,6420,6420,6420,0
20240423,171700,706407470,6420,6420,6420,6420,0
20240423,171600,706407470,6420,6420,6420,6420,0
20240423,171500,706407470,6420,6420,6420,6420,0
20240423,171400,706407470,6420,6420,6420,6420,0
20240423,171300,706407470,6420,6420,6420,6420,0
20240423,171200,706407470,6420,6420,6420,6420,0
20240423,171100,706407470,6420,6420,6420,6420,0
20240423,171000,706407470,6420,6420,6420,6420,0
20240423,170900,706407470,6420,6420,6420,6420,0
20240423,170800,706407470,6420,6420,6420,6420,0
20240423,170700,706407470,6420,6420,6420,6420,5360
20240423,170600,706407470,6420,6420,6420,6420,0
20240423,170500,706407470,6420,6420,6420,6420,0
20240423,170400,706407470,6420,6420,6420,6420,0
20240423,170300,706407470,6420,6420,6420,6420,0
20240423,170200,706407470,6420,6420,6420,6420,0
20240423,170100,706407470,6420,6420,6420,6420,0
20240423,170000,706407470,6420,6420,6420,6420,0
20240423,165900,706407470,6420,6420,6420,6420,0
20240423,165800,706407470,6420,6420,6420,6420,0
20240423,165700,706407470,6420,6420,6420,6420,0
20240423,165600,706407470,6420,6420,6420,6420,0
20240423,165500,706407470,6420,6420,6420,6420,0
20240423,165400,706407470,6420,6420,6420,6420,0
20240423,165300,706407470,6420,6420,6420,6420,0
20240423,165200,706407470,6420,6420,6420,6420,0
20240423,165100,706407470,6420,6420,6420,6420,0
20240423,165000,706407470,6420,6420,6420,6420,0
20240423,164900,706407470,6420,6420,6420,6420,0
20240423,164800,706407470,6420,6420,6420,6420,0
20240423,164700,706407470,6420,6420,6420,6420,0
20240423,164600,706407470,6420,6420,6420,6420,0
20240423,164500,706407470,6420,6420,6420,6420,0
20240423,164400,706407470,6420,6420,6420,6420,0
20240423,164300,706407470,6420,6420,6420,6420,0
20240423,164200,706407470,6420,6420,6420,6420,0
20240423,164100,706407470,6420,6420,6420,6420,0
20240423,164000,706407470,6420,6420,6420,6420,0
20240423,163900,706407470,6420,6420,6420,6420,0
20240423,163800,706407470,6420,6420,6420,6420,0
20240423,163700,706407470,6420,6420,6420,6420,5360
20240423,163600,706407470,6420,6420,6420,6420,0
20240423,163500,706407470,6420,6420,6420,6420,0
20240423,163400,706407470,6420,6420,6420,6420,0
20240423,163300,706407470,6420,6420,6420,6420,0
20240423,163200,706407470,6420,6420,6420,6420,0
20240423,163100,706407470,6420,6420,6420,6420,0
20240423,163000,706407470,6420,6420,6420,6420,0
20240423,162900,706407470,6420,6420,6420,6420,0
20240423,162800,706407470,6420,6420,6420,6420,0
20240423,162700,706407470,6420,6420,6420,6420,0
20240423,162600,706407470,6420,6420,6420,6420,0
20240423,162500,706407470,6420,6420,6420,6420,0
20240423,162400,706407470,6420,6420,6420,6420,0
20240423,162300,706407470,6420,6420,6420,6420,0
20240423,162200,706407470,6420,6420,6420,6420,0
20240423,162100,706407470,6420,6420,6420,6420,0
20240423,162000,706407470,6420,6420,6420,6420,0
20240423,161900,706407470,6420,6420,6420,6420,0
20240423,161800,706407470,6420,6420,6420,6420,0
20240423,161700,706407470,6420,6420,6420,6420,0
20240423,161600,706407470,6420,6420,6420,6420,0
20240423,161500,706407470,6420,6420,6420,6420,0
20240423,161400,706407470,6420,6420,6420,6420,0
20240423,161300,706407470,6420,6420,6420,6420,0
20240423,161200,706407470,6420,6420,6420,6420,0
20240423,161100,706407470,6420,6420,6420,6420,0
20240423,161000,706407470,6420,6420,6420,6420,0
20240423,160900,706407470,6420,6420,6420,6420,0
20240423,160800,706407470,6420,6420,6420,6420,0
20240423,160700,706407470,6420,6420,6420,6420,5360
20240423,160600,706407470,6420,6420,6420,6420,0
20240423,160500,706407470,6420,6420,6420,6420,0
20240423,160400,706407470,6420,6420,6420,6420,0
20240423,160300,706407470,6420,6420,6420,6420,0
20240423,160200,706407470,6420,6420,6420,6420,0
20240423,160100,706407470,6420,6420,6420,6420,0
20240423,160000,706407470,6420,6420,6420,6420,0
20240423,155900,706407470,6420,6420,6420,6420,0
20240423,155800,706407470,6420,6420,6420,6420,0
20240423,155700,706407470,6420,6420,6420,6420,0
20240423,155600,706407470,6420,6420,6420,6420,0
20240423,155500,706407470,6420,6420,6420,6420,0
20240423,155400,706407470,6420,6420,6420,6420,0
20240423,155300,706407470,6420,6420,6420,6420,0
20240423,155200,706407470,6420,6420,6420,6420,0
20240423,155100,706407470,6420,6420,6420,6420,0
20240423,155000,706407470,6420,6420,6420,6420,0
20240423,154900,706407470,6420,6420,6420,6420,0
20240423,154800,706407470,6420,6420,6420,6420,0
20240423,154700,706407470,6420,6420,6420,6420,0
20240423,154600,706407470,6420,6420,6420,6420,0
20240423,154500,706407470,6420,6420,6420,6420,0
20240423,154400,706407470,6420,6420,6420,6420,0
20240423,154300,706407470,6420,6420,6420,6420,0
20240423,154200,706407470,6420,6420,6420,6420,0
20240423,154100,706407470,6420,6420,6420,6420,0
20240423,154000,706407470,6420,6420,6420,6420,0
20240423,153900,706407470,6420,6420,6420,6420,0
20240423,153800,706407470,6420,6420,6420,6420,0
20240423,153700,706407470,6420,6420,6420,6420,5360
20240423,153600,706407470,6420,6420,6420,6420,0
20240423,153500,706407470,6420,6420,6420,6420,0
20240423,153400,706407470,6420,6420,6420,6420,0
20240423,153300,706407470,6420,6420,6420,6420,0
20240423,153200,706407470,6420,6420,6420,6420,0
20240423,153100,706407470,6420,6420,6420,6420,0
20240423,153000,706407470,6420,6420,6420,6420,5360
20240423,152900,671996270,6430,6430,6430,6430,0
20240423,152800,671996270,6430,6430,6430,6430,0
20240423,152700,671996270,6430,6430,6430,6430,0
20240423,152600,671996270,6430,6430,6430,6430,0
20240423,152500,671996270,6430,6430,6430,6430,0
20240423,152400,671996270,6430,6430,6430,6430,0
20240423,152300,671996270,6430,6430,6430,6430,0
20240423,152200,671996270,6430,6430,6430,6430,0
20240423,152100,671996270,6430,6430,6430,6430,0
20240423,152000,671996270,6430,6430,6430,6430,0
20240423,151900,671996270,6430,6440,6450,6430,1069
20240423,151800,665105690,6430,6430,6430,6430,1
20240423,151700,665099260,6430,6430,6430,6430,0
20240423,151600,665099260,6430,6430,6430,6430,3
20240423,151500,665079970,6430,6430,6430,6430,13
20240423,151400,664996380,6420,6430,6430,6420,831
20240423,151300,659660360,6430,6430,6430,6430,230
20240423,151200,658181460,6440,6440,6440,6440,1
20240423,151100,658175020,6440,6440,6440,6440,0
20240423,151000,658175020,6440,6440,6440,6440,0
20240423,150900,658175020,6440,6440,6440,6440,268
20240423,150800,656449100,6440,6440,6440,6440,0
20240423,150700,656449100,6440,6440,6440,6440,0
20240423,150600,656449100,6440,6440,6440,6440,0
20240423,150500,656449100,6440,6440,6440,6440,250
20240423,150400,654839100,6440,6440,6440,6440,25
20240423,150300,654678100,6440,6440,6440,6440,973
20240423,150200,648411980,6440,6440,6440,6440,0
20240423,150100,648411980,6440,6440,6440,6440,0
20240423,150000,648411980,6440,6440,6440,6440,1
20240423,145900,648405540,6430,6430,6430,6430,0
20240423,145800,648405540,6430,6440,6440,6430,11
20240423,145700,648334790,6430,6440,6440,6430,268
20240423,145600,646610740,6440,6440,6440,6440,10
20240423,145500,646546340,6430,6430,6430,6430,390
20240423,145400,644038640,6440,6440,6440,6440,0
20240423,145300,644038640,6440,6440,6440,6440,67
20240423,145200,643607160,6440,6440,6440,6440,0
20240423,145100,643607160,6440,6440,6440,6440,1
20240423,145000,643600720,6430,6440,6440,6430,1324
20240423,144900,635085000,6440,6440,6440,6440,187
20240423,144800,633880720,6440,6440,6440,6440,30
20240423,144700,633687520,6440,6440,6440,6440,500
20240423,144600,630467520,6440,6440,6440,6440,60
20240423,144500,630081120,6440,6440,6440,6440,0
20240423,144400,630081120,6440,6440,6440,6440,1
20240423,144300,630074680,6430,6430,6430,6430,1692
20240423,144200,619195120,6440,6440,6440,6440,85
20240423,144100,618647720,6430,6430,6430,6430,1
20240423,144000,618641290,6430,6430,6430,6430,1
20240423,143900,618634860,6420,6420,6420,6420,1000
20240423,143800,612214860,6410,6430,6430,6410,186
20240423,143700,611021340,6420,6420,6420,6420,422
20240423,143600,608312100,6440,6440,6440,6440,1
20240423,143500,608305660,6430,6430,6430,6430,0
20240423,143400,608305660,6430,6430,6430,6430,73
20240423,143300,607836270,6430,6430,6430,6430,2
20240423,143200,607823410,6440,6440,6440,6440,240
20240423,143100,606277810,6440,6440,6440,6440,74
20240423,143000,605801250,6410,6430,6430,6410,1000
20240423,142900,599385920,6440,6440,6440,6440,20
20240423,142800,599257120,6440,6440,6440,6440,0
20240423,142700,599257120,6440,6440,6440,6440,87
20240423,142600,598696840,6440,6450,6450,6440,4
20240423,142500,598671050,6450,6440,6450,6440,7
20240423,142400,598625920,6440,6440,6440,6440,0
20240423,142300,598625920,6440,6440,6440,6440,191
20240423,142200,597395880,6450,6450,6450,6450,0
20240423,142100,597395880,6450,6450,6450,6450,0
20240423,142000,597395880,6450,6450,6450,6450,0
20240423,141900,597395880,6450,6450,6450,6450,169
20240423,141800,596305830,6450,6450,6450,6450,100
20240423,141700,595660830,6450,6450,6450,6450,1
20240423,141600,595654380,6450,6450,6450,6450,77
20240423,141500,595157730,6440,6440,6440,6440,0
20240423,141400,595157730,6440,6440,6440,6440,0
20240423,141300,595157730,6440,6440,6440,6440,240
20240423,141200,593612130,6440,6440,6440,6440,86
20240423,141100,593058290,6440,6440,6440,6440,0
20240423,141000,593058290,6440,6430,6440,6430,232
20240423,140900,591566510,6450,6450,6450,6450,0
20240423,140800,591566510,6450,6450,6450,6450,61
20240423,140700,591173060,6450,6450,6450,6450,0
20240423,140600,591173060,6450,6450,6450,6450,0
20240423,140500,591173060,6450,6450,6450,6450,0
20240423,140400,591173060,6450,6450,6450,6450,79
20240423,140300,590663510,6410,6430,6430,6410,2
20240423,140200,590650670,6430,6430,6430,6400,12009
20240423,140100,513651380,6460,6460,6460,6460,68
20240423,140000,513212100,6460,6450,6460,6450,3
20240423,135900,513192740,6420,6420,6420,6420,0
20240423,135800,513192740,6420,6420,6420,6420,0
20240423,135700,513192740,6420,6460,6460,6420,295
20240423,135600,511287800,6430,6430,6430,6430,1749
20240423,135500,500041730,6450,6450,6450,6450,1
20240423,135400,500035280,6450,6450,6450,6450,0
20240423,135300,500035280,6450,6450,6450,6450,77
20240423,135200,499538630,6450,6440,6450,6440,2
20240423,135100,499525740,6450,6450,6450,6450,0
20240423,135000,499525740,6450,6450,6450,6450,0
20240423,134900,499525740,6450,6450,6450,6450,82
20240423,134800,498996840,6450,6450,6450,6450,13
20240423,134700,498912990,6430,6440,6440,6430,103
20240423,134600,498250400,6450,6450,6450,6450,65
20240423,134500,497831150,6450,6450,6450,6450,0
20240423,134400,497831150,6450,6450,6450,6450,12
20240423,134300,497753750,6450,6450,6450,6450,0
20240423,134200,497753750,6450,6450,6450,6450,88
20240423,134100,497186150,6450,6450,6450,6450,5
20240423,134000,497153900,6450,6450,6450,6450,0
20240423,133900,497153900,6450,6450,6450,6450,0
20240423,133800,497153900,6450,6450,6460,6450,190
20240423,133700,495927650,6460,6450,6460,6450,241
20240423,133600,494373190,6450,6450,6450,6450,0
20240423,133500,494373190,6450,6450,6450,6450,79
20240423,133400,493863640,6440,6440,6440,6440,0
20240423,133300,493863640,6440,6440,6440,6440,0
20240423,133200,493863640,6440,6440,6440,6440,381
20240423,133100,491410000,6440,6440,6440,6440,439
20240423,133000,488582840,6460,6460,6460,6460,0
20240423,132900,488582840,6460,6460,6460,6460,0
20240423,132800,488582840,6460,6460,6460,6460,0
20240423,132700,488582840,6460,6440,6460,6430,166
20240423,132600,487512880,6460,6460,6460,6460,0
20240423,132500,487512880,6460,6450,6460,6450,151
20240423,132400,486538920,6460,6460,6460,6460,0
20240423,132300,486538920,6460,6450,6460,6440,203
20240423,132200,485230850,6450,6450,6450,6450,0
20240423,132100,485230850,6450,6450,6450,6450,0
20240423,132000,485230850,6450,6440,6450,6440,146
20240423,131900,484289780,6440,6440,6440,6440,45
20240423,131800,483999980,6440,6440,6440,6440,100
20240423,131700,483355980,6440,6440,6440,6440,140
20240423,131600,482454380,6440,6440,6440,6440,65
20240423,131500,482035780,6440,6440,6440,6440,0
20240423,131400,482035780,6440,6440,6440,6440,150
20240423,131300,481069780,6440,6440,6440,6440,155
20240423,131200,480071580,6450,6450,6450,6450,90
20240423,131100,479491080,6450,6450,6450,6450,0
20240423,131000,479491080,6450,6450,6450,6450,1
20240423,130900,479484630,6430,6430,6430,6430,1
20240423,130800,479478200,6440,6450,6450,6440,304
20240423,130700,477519800,6450,6450,6450,6450,0
20240423,130600,477519800,6450,6450,6450,6450,0
20240423,130500,477519800,6450,6440,6450,6440,219
20240423,130400,476107890,6430,6430,6430,6430,0
20240423,130300,476107890,6430,6440,6440,6430,175
20240423,130200,474981090,6450,6450,6450,6450,1
20240423,130100,474974640,6430,6460,6460,6430,77
20240423,130000,474477340,6440,6440,6440,6440,0
20240423,125900,474477340,6440,6440,6440,6440,150
20240423,125800,473511340,6460,6450,6460,6450,778
20240423,125700,468493210,6450,6450,6450,6450,83
20240423,125600,467957860,6450,6450,6450,6450,0
20240423,125500,467957860,6450,6450,6450,6450,0
20240423,125400,467957860,6450,6450,6450,6450,0
20240423,125300,467957860,6450,6450,6450,6440,1308
20240423,125200,459528930,6450,6450,6450,6450,5
20240423,125100,459496680,6460,6460,6460,6460,13
20240423,125000,459412700,6470,6470,6470,6470,74
20240423,124900,458933920,6470,6470,6470,6470,80
20240423,124800,458416320,6470,6470,6470,6470,10
20240423,124700,458351620,6460,6460,6460,6460,0
20240423,124600,458351620,6460,6460,6460,6460,73
20240423,124500,457880040,6450,6450,6450,6450,0
20240423,124400,457880040,6450,6450,6450,6450,550
20240423,124300,454332540,6440,6440,6440,6440,0
20240423,124200,454332540,6440,6440,6440,6440,11
20240423,124100,454261700,6450,6450,6450,6450,0
20240423,124000,454261700,6450,6450,6450,6450,0
20240423,123900,454261700,6450,6430,6450,6430,1348
20240423,123800,445592680,6430,6430,6430,6430,0
20240423,123700,445592680,6430,6450,6450,6430,283
20240423,123600,443771330,6470,6460,6470,6460,5
20240423,123500,443738990,6450,6450,6450,6450,6
20240423,123400,443700290,6430,6450,6450,6430,3231
20240423,123300,422919890,6450,6450,6450,6450,50
20240423,123200,422597390,6450,6450,6450,6450,50
20240423,123100,422274890,6450,6450,6450,6450,72
20240423,123000,421810490,6450,6450,6450,6450,10
20240423,122900,421745990,6450,6450,6450,6450,0
20240423,122800,421745990,6450,6450,6450,6450,380
20240423,122700,419294990,6480,6480,6480,6480,78
20240423,122600,418789550,6480,6480,6480,6480,0
20240423,122500,418789550,6480,6450,6480,6440,2001
20240423,122400,405903040,6480,6480,6480,6480,69
20240423,122300,405455920,6480,6480,6480,6480,0
20240423,122200,405455920,6480,6480,6480,6480,4
20240423,122100,405430000,6480,6450,6480,6440,1001
20240423,122000,398978950,6490,6490,6490,6490,75
20240423,121900,398492200,6490,6450,6490,6450,217
20240423,121800,397089470,6440,6440,6440,6440,0
20240423,121700,397089470,6440,6470,6490,6440,2032
20240423,121600,383988980,6470,6490,6490,6470,99
20240423,121500,383346490,6490,6490,6490,6490,0
20240423,121400,383346490,6490,6490,6490,6490,0
20240423,121300,383346490,6490,6480,6490,6480,298
20240423,121200,381415440,6480,6480,6480,6480,73
20240423,121100,380942400,6460,6460,6460,6460,40
20240423,121000,380684000,6490,6490,6490,6490,0
20240423,120900,380684000,6490,6490,6490,6490,74
20240423,120800,380203740,6490,6490,6490,6490,0
20240423,120700,380203740,6490,6490,6490,6490,0
20240423,120600,380203740,6490,6490,6490,6490,0
20240423,120500,380203740,6490,6480,6490,6480,83
20240423,120400,379665080,6490,6490,6490,6490,0
20240423,120300,379665080,6490,6460,6490,6460,71
20240423,120200,379206370,6470,6470,6470,6470,10
20240423,120100,379141670,6470,6470,6470,6470,67
20240423,120000,378708180,6480,6470,6480,6470,156
20240423,115900,377698820,6490,6490,6490,6490,0
20240423,115800,377698820,6490,6490,6490,6490,0
20240423,115700,377698820,6490,6470,6490,6470,499
20240423,115600,374468750,6470,6470,6470,6470,0
20240423,115500,374468750,6470,6470,6470,6470,1
20240423,115400,374462280,6470,6490,6490,6470,180
20240423,115300,373296240,6480,6480,6480,6480,0
20240423,115200,373296240,6480,6490,6490,6480,760
20240423,115100,368371430,6490,6490,6490,6490,0
20240423,115000,368371430,6490,6490,6490,6490,107
20240423,114900,367677000,6480,6490,6490,6480,50
20240423,114800,367352700,6490,6490,6490,6490,0
20240423,114700,367352700,6490,6490,6490,6490,0
20240423,114600,367352700,6490,6490,6490,6490,71
20240423,114500,366891910,6490,6490,6490,6490,0
20240423,114400,366891910,6490,6490,6490,6490,30
20240423,114300,366697210,6490,6490,6490,6490,0
20240423,114200,366697210,6490,6490,6490,6490,87
20240423,114100,366132580,6490,6490,6490,6490,140
20240423,114000,365223980,6490,6490,6490,6490,0
20240423,113900,365223980,6490,6490,6490,6490,60
20240423,113800,364834580,6490,6490,6490,6490,1
20240423,113700,364828090,6490,6490,6490,6490,0
20240423,113600,364828090,6490,6490,6490,6490,40
20240423,113500,364568490,6490,6490,6490,6490,83
20240423,113400,364029820,6480,6480,6480,6480,931
20240423,113300,357996940,6480,6480,6480,6480,0
20240423,113200,357996940,6480,6480,6480,6480,0
20240423,113100,357996940,6480,6480,6480,6480,91
20240423,113000,357407260,6480,6480,6480,6480,50
20240423,112900,357083260,6480,6480,6480,6480,5
20240423,112800,357050860,6480,6480,6480,6480,147
20240423,112700,356098300,6480,6480,6480,6480,50
20240423,112600,355774300,6480,6480,6480,6480,50
20240423,112500,355450300,6480,6480,6480,6480,0
20240423,112400,355450300,6480,6480,6480,6480,73
20240423,112300,354977260,6470,6470,6470,6470,601
20240423,112200,351088790,6460,6470,6480,6460,1401
20240423,112100,342033310,6480,6480,6480,6480,0
20240423,112000,342033310,6480,6480,6480,6480,107
20240423,111900,341339950,6480,6470,6480,6470,767
20240423,111800,336377220,6470,6470,6470,6470,100
20240423,111700,335730220,6470,6470,6470,6470,0
20240423,111600,335730220,6470,6460,6470,6460,421
20240423,111500,333009950,6460,6460,6460,6460,85
20240423,111400,332460850,6470,6470,6470,6470,156
20240423,111300,331451530,6470,6480,6480,6470,685
20240423,111200,327014210,6480,6480,6480,6480,1
20240423,111100,327007730,6470,6480,6480,6470,693
20240423,111000,322522090,6480,6470,6480,6470,192
20240423,110900,321277970,6470,6470,6470,6470,584
20240423,110800,317499490,6470,6470,6470,6470,77
20240423,110700,317001300,6470,6460,6470,6450,102
20240423,110600,316343290,6470,6470,6470,6470,0
20240423,110500,316343290,6470,6460,6470,6450,1603
20240423,110400,305999680,6470,6470,6470,6470,0
20240423,110300,305999680,6470,6470,6470,6470,12
20240423,110200,305922040,6460,6460,6460,6460,349
20240423,110100,303667500,6470,6470,6470,6470,69
20240423,110000,303221070,6470,6470,6470,6470,50
20240423,105900,302897570,6470,6470,6470,6470,0
20240423,105800,302897570,6470,6470,6470,6470,78
20240423,105700,302392910,6460,6450,6460,6450,213
20240423,105600,301018950,6450,6460,6460,6450,2539
20240423,105500,284625010,6460,6480,6480,6460,201
20240423,105400,283326530,6470,6470,6470,6460,219
20240423,105300,281909700,6470,6470,6470,6470,213
20240423,105200,280531590,6470,6470,6470,6470,148
20240423,105100,279574030,6470,6470,6470,6470,100
20240423,105000,278927030,6470,6480,6480,6470,209
20240423,104900,277574040,6480,6480,6480,6480,0
20240423,104800,277574040,6480,6480,6480,6480,0
20240423,104700,277574040,6480,6490,6490,6470,4224
20240423,104600,250225540,6490,6490,6490,6490,373
20240423,104500,247804770,6490,6490,6490,6490,20
20240423,104400,247674970,6490,6490,6490,6490,0
20240423,104300,247674970,6490,6490,6490,6490,105
20240423,104200,246993520,6490,6490,6490,6490,596
20240423,104100,243125480,6490,6490,6490,6490,542
20240423,104000,239607900,6490,6490,6490,6490,223
20240423,103900,238160630,6490,6490,6490,6480,132
20240423,103800,237304530,6490,6490,6490,6490,7
20240423,103700,237259100,6500,6490,6500,6490,3805
20240423,103600,212562880,6480,6480,6480,6480,4988
20240423,103500,180240640,6480,6480,6480,6480,79
20240423,103400,179728720,6480,6480,6480,6480,200
20240423,103300,178432720,6480,6480,6480,6480,100
20240423,103200,177784720,6480,6480,6480,6480,169
20240423,103100,176689600,6470,6470,6470,6470,255
20240423,103000,175039750,6480,6480,6480,6480,0
20240423,102900,175039750,6480,6480,6480,6480,2
20240423,102800,175026790,6470,6490,6490,6470,894
20240423,102700,169240350,6480,6480,6480,6480,1030
20240423,102600,162565950,6480,6480,6480,6480,343
20240423,102500,160343310,6480,6480,6480,6480,0
20240423,102400,160343310,6480,6480,6480,6480,69
20240423,102300,159896190,6470,6470,6470,6470,500
20240423,102200,156661190,6480,6480,6480,6480,0
20240423,102100,156661190,6480,6480,6480,6480,0
20240423,102000,156661190,6480,6480,6480,6480,75
20240423,101900,156175190,6480,6480,6480,6480,0
20240423,101800,156175190,6480,6480,6480,6480,50
20240423,101700,155851190,6480,6480,6480,6480,72
20240423,101600,155384630,6470,6470,6470,6470,102
20240423,101500,154724690,6480,6480,6480,6480,0
20240423,101400,154724690,6480,6480,6480,6480,10
20240423,101300,154659890,6460,6470,6480,6460,1234
20240423,101200,146679800,6480,6480,6480,6480,204
20240423,101100,145357880,6470,6470,6470,6470,2
20240423,101000,145344940,6480,6480,6480,6480,0
20240423,100900,145344940,6480,6480,6480,6480,60
20240423,100800,144956140,6480,6480,6480,6480,1
20240423,100700,144949660,6470,6470,6470,6470,3
20240423,100600,144930250,6470,6480,6480,6470,692
20240423,100500,140451010,6480,6480,6480,6480,96
20240423,100400,139828930,6470,6470,6470,6470,0
20240423,100300,139828930,6470,6480,6480,6470,9
20240423,100200,139770670,6480,6480,6480,6480,69
20240423,100100,139323550,6480,6470,6480,6470,340
20240423,100000,137121750,6480,6480,6480,6480,0
20240423,095900,137121750,6480,6480,6480,6480,10
20240423,095800,137056950,6480,6480,6480,6480,91
20240423,095700,136467270,6480,6480,6480,6480,2
20240423,095600,136454310,6470,6480,6480,6470,206
20240423,095500,135121430,6480,6480,6480,6480,7
20240423,095400,135076070,6480,6480,6480,6480,64
20240423,095300,134661350,6480,6480,6490,6480,57
20240423,095200,134291920,6480,6480,6480,6480,689
20240423,095100,129827200,6470,6470,6470,6470,6
20240423,095000,129788380,6480,6480,6480,6480,83
20240423,094900,129250540,6470,6470,6470,6470,0
20240423,094800,129250540,6470,6470,6480,6470,1523
20240423,094700,119396650,6470,6470,6470,6470,38
20240423,094600,119150790,6450,6450,6450,6450,0
20240423,094500,119150790,6450,6450,6450,6450,1
20240423,094400,119144340,6470,6470,6470,6470,50
20240423,094300,118820840,6470,6470,6470,6470,85
20240423,094200,118270890,6450,6450,6450,6450,0
20240423,094100,118270890,6450,6470,6470,6450,195
20240423,094000,117012980,6470,6470,6470,6470,0
20240423,093900,117012980,6470,6460,6470,6440,5982
20240423,093800,78437000,6450,6460,6460,6450,230
20240423,093700,76953480,6460,6470,6470,6460,130
20240423,093600,76113580,6470,6470,6470,6470,1
20240423,093500,76107110,6480,6460,6480,6460,479
20240423,093400,73011190,6470,6470,6480,6470,293
20240423,093300,71115460,6470,6470,6470,6470,400
20240423,093200,68527460,6470,6470,6480,6470,85
20240423,093100,67976820,6470,6480,6480,6470,1006
20240423,093000,61467990,6480,6480,6480,6480,25
20240423,092900,61305990,6470,6480,6480,6470,876
20240423,092800,55638220,6480,6480,6480,6480,83
20240423,092700,55100380,6480,6480,6480,6480,0
20240423,092600,55100380,6480,6480,6480,6480,0
20240423,092500,55100380,6480,6480,6480,6480,0
20240423,092400,55100380,6480,6470,6480,6470,264
20240423,092300,53391660,6480,6480,6480,6480,0
20240423,092200,53391660,6480,6480,6480,6480,1
20240423,092100,53385180,6480,6480,6480,6480,87
20240423,092000,52821420,6480,6480,6480,6480,34
20240423,091900,52601100,6480,6480,6490,6480,1250
20240423,091800,44497740,6470,6470,6470,6460,573
20240423,091700,40791980,6470,6440,6470,6430,514
20240423,091600,37478150,6450,6450,6450,6450,285
20240423,091500,35639900,6450,6440,6450,6440,19
20240423,091400,35517460,6450,6450,6450,6450,2
20240423,091300,35504560,6450,6440,6460,6440,104
20240423,091200,34833020,6460,6440,6460,6440,784
20240423,091100,29776340,6440,6450,6450,6440,5
20240423,091000,29744120,6460,6460,6460,6460,102
20240423,090900,29085200,6460,6460,6460,6460,65
20240423,090800,28665300,6460,6460,6460,6460,0
20240423,090700,28665300,6460,6460,6460,6460,9
20240423,090600,28607160,6470,6470,6480,6470,174
20240423,090500,27480370,6470,6460,6470,6460,643
20240423,090400,23325830,6420,6420,6420,6420,0
20240423,090300,23325830,6420,6420,6420,6420,96
20240423,090200,22709510,6460,6460,6460,6460,1500
20240423,090100,13019510,6460,6460,6460,6460,1
20240423,090000,13013050,6460,6410,6460,6410,2030