KissMeData/038870/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192200,877321190,5810,5810,5810,5810,9217
20240424,192100,877321190,5810,5810,5810,5810,0
20240424,192000,877321190,5810,5810,5810,5810,0
20240424,191900,877321190,5810,5810,5810,5810,0
20240424,191800,877321190,5810,5810,5810,5810,0
20240424,191700,877321190,5810,5810,5810,5810,0
20240424,191600,877321190,5810,5810,5810,5810,0
20240424,191500,877321190,5810,5810,5810,5810,0
20240424,191400,877321190,5810,5810,5810,5810,0
20240424,191300,877321190,5810,5810,5810,5810,0
20240424,191200,877321190,5810,5810,5810,5810,0
20240424,191100,877321190,5810,5810,5810,5810,0
20240424,191000,877321190,5810,5810,5810,5810,0
20240424,190900,877321190,5810,5810,5810,5810,0
20240424,190800,877321190,5810,5810,5810,5810,0
20240424,190700,877321190,5810,5810,5810,5810,0
20240424,190600,877321190,5810,5810,5810,5810,0
20240424,190500,877321190,5810,5810,5810,5810,0
20240424,190400,877321190,5810,5810,5810,5810,0
20240424,190300,877321190,5810,5810,5810,5810,0
20240424,190200,877321190,5810,5810,5810,5810,0
20240424,190100,877321190,5810,5810,5810,5810,0
20240424,190000,877321190,5810,5810,5810,5810,0
20240424,185900,877321190,5810,5810,5810,5810,0
20240424,185800,877321190,5810,5810,5810,5810,0
20240424,185700,877321190,5810,5810,5810,5810,0
20240424,185600,877321190,5810,5810,5810,5810,0
20240424,185500,877321190,5810,5810,5810,5810,0
20240424,185400,877321190,5810,5810,5810,5810,0
20240424,185300,877321190,5810,5810,5810,5810,0
20240424,185200,877321190,5810,5810,5810,5810,9217
20240424,185100,877321190,5810,5810,5810,5810,0
20240424,185000,877321190,5810,5810,5810,5810,0
20240424,184900,877321190,5810,5810,5810,5810,0
20240424,184800,877321190,5810,5810,5810,5810,0
20240424,184700,877321190,5810,5810,5810,5810,0
20240424,184600,877321190,5810,5810,5810,5810,0
20240424,184500,877321190,5810,5810,5810,5810,0
20240424,184400,877321190,5810,5810,5810,5810,0
20240424,184300,877321190,5810,5810,5810,5810,0
20240424,184200,877321190,5810,5810,5810,5810,0
20240424,184100,877321190,5810,5810,5810,5810,0
20240424,184000,877321190,5810,5810,5810,5810,0
20240424,183900,877321190,5810,5810,5810,5810,0
20240424,183800,877321190,5810,5810,5810,5810,0
20240424,183700,877321190,5810,5810,5810,5810,0
20240424,183600,877321190,5810,5810,5810,5810,0
20240424,183500,877321190,5810,5810,5810,5810,0
20240424,183400,877321190,5810,5810,5810,5810,0
20240424,183300,877321190,5810,5810,5810,5810,0
20240424,183200,877321190,5810,5810,5810,5810,0
20240424,183100,877321190,5810,5810,5810,5810,0
20240424,183000,877321190,5810,5810,5810,5810,0
20240424,182900,877321190,5810,5810,5810,5810,0
20240424,182800,877321190,5810,5810,5810,5810,0
20240424,182700,877321190,5810,5810,5810,5810,0
20240424,182600,877321190,5810,5810,5810,5810,0
20240424,182500,877321190,5810,5810,5810,5810,0
20240424,182400,877321190,5810,5810,5810,5810,0
20240424,182300,877321190,5810,5810,5810,5810,0
20240424,182200,877321190,5810,5810,5810,5810,9217
20240424,182100,877321190,5810,5810,5810,5810,0
20240424,182000,877321190,5810,5810,5810,5810,0
20240424,181900,877321190,5810,5810,5810,5810,0
20240424,181800,877321190,5810,5810,5810,5810,0
20240424,181700,877321190,5810,5810,5810,5810,0
20240424,181600,877321190,5810,5810,5810,5810,0
20240424,181500,877321190,5810,5810,5810,5810,0
20240424,181400,877321190,5810,5810,5810,5810,0
20240424,181300,877321190,5810,5810,5810,5810,0
20240424,181200,877321190,5810,5810,5810,5810,0
20240424,181100,877321190,5810,5810,5810,5810,0
20240424,181000,877321190,5810,5810,5810,5810,0
20240424,180900,877321190,5810,5810,5810,5810,0
20240424,180800,877321190,5810,5810,5810,5810,0
20240424,180700,877321190,5810,5810,5810,5810,0
20240424,180600,877321190,5810,5810,5810,5810,0
20240424,180500,877321190,5810,5810,5810,5810,0
20240424,180400,877321190,5810,5810,5810,5810,0
20240424,180300,877321190,5810,5810,5810,5810,0
20240424,180200,877321190,5810,5810,5810,5810,0
20240424,180100,877321190,5810,5810,5810,5810,0
20240424,180000,877321190,5810,5810,5810,5810,0
20240424,175900,877321190,5810,5810,5810,5810,0
20240424,175800,877321190,5810,5810,5810,5810,0
20240424,175700,877321190,5810,5810,5810,5810,0
20240424,175600,877321190,5810,5810,5810,5810,0
20240424,175500,877321190,5810,5810,5810,5810,0
20240424,175400,877321190,5810,5810,5810,5810,0
20240424,175300,877321190,5810,5810,5810,5810,0
20240424,175200,877321190,5810,5810,5810,5810,9217
20240424,175100,877321190,5810,5810,5810,5810,0
20240424,175000,877321190,5810,5810,5810,5810,0
20240424,174900,877321190,5810,5810,5810,5810,0
20240424,174800,877321190,5810,5810,5810,5810,0
20240424,174700,877321190,5810,5810,5810,5810,0
20240424,174600,877321190,5810,5810,5810,5810,0
20240424,174500,877321190,5810,5810,5810,5810,0
20240424,174400,877321190,5810,5810,5810,5810,0
20240424,174300,877321190,5810,5810,5810,5810,0
20240424,174200,877321190,5810,5810,5810,5810,0
20240424,174100,877321190,5810,5810,5810,5810,0
20240424,174000,877321190,5810,5810,5810,5810,0
20240424,173900,877321190,5810,5810,5810,5810,0
20240424,173800,877321190,5810,5810,5810,5810,0
20240424,173700,877321190,5810,5810,5810,5810,0
20240424,173600,877321190,5810,5810,5810,5810,0
20240424,173500,877321190,5810,5810,5810,5810,0
20240424,173400,877321190,5810,5810,5810,5810,0
20240424,173300,877321190,5810,5810,5810,5810,0
20240424,173200,877321190,5810,5810,5810,5810,0
20240424,173100,877321190,5810,5810,5810,5810,0
20240424,173000,877321190,5810,5810,5810,5810,0
20240424,172900,877321190,5810,5810,5810,5810,0
20240424,172800,877321190,5810,5810,5810,5810,0
20240424,172700,877321190,5810,5810,5810,5810,0
20240424,172600,877321190,5810,5810,5810,5810,0
20240424,172500,877321190,5810,5810,5810,5810,0
20240424,172400,877321190,5810,5810,5810,5810,0
20240424,172300,877321190,5810,5810,5810,5810,0
20240424,172200,877321190,5810,5810,5810,5810,9217
20240424,172100,877321190,5810,5810,5810,5810,0
20240424,172000,877321190,5810,5810,5810,5810,0
20240424,171900,877321190,5810,5810,5810,5810,0
20240424,171800,877321190,5810,5810,5810,5810,0
20240424,171700,877321190,5810,5810,5810,5810,0
20240424,171600,877321190,5810,5810,5810,5810,0
20240424,171500,877321190,5810,5810,5810,5810,0
20240424,171400,877321190,5810,5810,5810,5810,0
20240424,171300,877321190,5810,5810,5810,5810,0
20240424,171200,877321190,5810,5810,5810,5810,0
20240424,171100,877321190,5810,5810,5810,5810,0
20240424,171000,877321190,5810,5810,5810,5810,0
20240424,170900,877321190,5810,5810,5810,5810,0
20240424,170800,877321190,5810,5810,5810,5810,0
20240424,170700,877321190,5810,5810,5810,5810,0
20240424,170600,877321190,5810,5810,5810,5810,0
20240424,170500,877321190,5810,5810,5810,5810,0
20240424,170400,877321190,5810,5810,5810,5810,0
20240424,170300,877321190,5810,5810,5810,5810,0
20240424,170200,877321190,5810,5810,5810,5810,0
20240424,170100,877321190,5810,5810,5810,5810,0
20240424,170000,877321190,5810,5810,5810,5810,0
20240424,165900,877321190,5810,5810,5810,5810,0
20240424,165800,877321190,5810,5810,5810,5810,0
20240424,165700,877321190,5810,5810,5810,5810,0
20240424,165600,877321190,5810,5810,5810,5810,0
20240424,165500,877321190,5810,5810,5810,5810,0
20240424,165400,877321190,5810,5810,5810,5810,0
20240424,165300,877321190,5810,5810,5810,5810,0
20240424,165200,877321190,5810,5810,5810,5810,9217
20240424,165100,877321190,5810,5810,5810,5810,0
20240424,165000,877321190,5810,5810,5810,5810,0
20240424,164900,877321190,5810,5810,5810,5810,0
20240424,164800,877321190,5810,5810,5810,5810,0
20240424,164700,877321190,5810,5810,5810,5810,0
20240424,164600,877321190,5810,5810,5810,5810,0
20240424,164500,877321190,5810,5810,5810,5810,0
20240424,164400,877321190,5810,5810,5810,5810,0
20240424,164300,877321190,5810,5810,5810,5810,0
20240424,164200,877321190,5810,5810,5810,5810,0
20240424,164100,877321190,5810,5810,5810,5810,0
20240424,164000,877321190,5810,5810,5810,5810,0
20240424,163900,877321190,5810,5810,5810,5810,0
20240424,163800,877321190,5810,5810,5810,5810,0
20240424,163700,877321190,5810,5810,5810,5810,0
20240424,163600,877321190,5810,5810,5810,5810,0
20240424,163500,877321190,5810,5810,5810,5810,0
20240424,163400,877321190,5810,5810,5810,5810,0
20240424,163300,877321190,5810,5810,5810,5810,0
20240424,163200,877321190,5810,5810,5810,5810,0
20240424,163100,877321190,5810,5810,5810,5810,0
20240424,163000,877321190,5810,5810,5810,5810,0
20240424,162900,877321190,5810,5810,5810,5810,0
20240424,162800,877321190,5810,5810,5810,5810,0
20240424,162700,877321190,5810,5810,5810,5810,0
20240424,162600,877321190,5810,5810,5810,5810,0
20240424,162500,877321190,5810,5810,5810,5810,0
20240424,162400,877321190,5810,5810,5810,5810,0
20240424,162300,877321190,5810,5810,5810,5810,0
20240424,162200,877321190,5810,5810,5810,5810,9217
20240424,162100,877321190,5810,5810,5810,5810,0
20240424,162000,877321190,5810,5810,5810,5810,0
20240424,161900,877321190,5810,5810,5810,5810,0
20240424,161800,877321190,5810,5810,5810,5810,0
20240424,161700,877321190,5810,5810,5810,5810,0
20240424,161600,877321190,5810,5810,5810,5810,0
20240424,161500,877321190,5810,5810,5810,5810,0
20240424,161400,877321190,5810,5810,5810,5810,0
20240424,161300,877321190,5810,5810,5810,5810,0
20240424,161200,877321190,5810,5810,5810,5810,0
20240424,161100,877321190,5810,5810,5810,5810,0
20240424,161000,877321190,5810,5810,5810,5810,0
20240424,160900,877321190,5810,5810,5810,5810,0
20240424,160800,877321190,5810,5810,5810,5810,0
20240424,160700,877321190,5810,5810,5810,5810,0
20240424,160600,877321190,5810,5810,5810,5810,0
20240424,160500,877321190,5810,5810,5810,5810,0
20240424,160400,877321190,5810,5810,5810,5810,0
20240424,160300,877321190,5810,5810,5810,5810,0
20240424,160200,877321190,5810,5810,5810,5810,0
20240424,160100,877321190,5810,5810,5810,5810,0
20240424,160000,877321190,5810,5810,5810,5810,0
20240424,155900,877321190,5810,5810,5810,5810,0
20240424,155800,877321190,5810,5810,5810,5810,0
20240424,155700,877321190,5810,5810,5810,5810,0
20240424,155600,877321190,5810,5810,5810,5810,0
20240424,155500,877321190,5810,5810,5810,5810,0
20240424,155400,877321190,5810,5810,5810,5810,0
20240424,155300,877321190,5810,5810,5810,5810,0
20240424,155200,877321190,5810,5810,5810,5810,9217
20240424,155100,877321190,5810,5810,5810,5810,0
20240424,155000,877321190,5810,5810,5810,5810,0
20240424,154900,877321190,5810,5810,5810,5810,0
20240424,154800,877321190,5810,5810,5810,5810,0
20240424,154700,877321190,5810,5810,5810,5810,0
20240424,154600,877321190,5810,5810,5810,5810,0
20240424,154500,877321190,5810,5810,5810,5810,0
20240424,154400,877321190,5810,5810,5810,5810,0
20240424,154300,877321190,5810,5810,5810,5810,0
20240424,154200,877321190,5810,5810,5810,5810,0
20240424,154100,877321190,5810,5810,5810,5810,0
20240424,154000,877321190,5810,5810,5810,5810,0
20240424,153900,877321190,5810,5810,5810,5810,0
20240424,153800,877321190,5810,5810,5810,5810,0
20240424,153700,877321190,5810,5810,5810,5810,0
20240424,153600,877321190,5810,5810,5810,5810,0
20240424,153500,877321190,5810,5810,5810,5810,0
20240424,153400,877321190,5810,5810,5810,5810,0
20240424,153300,877321190,5810,5810,5810,5810,0
20240424,153200,877321190,5810,5810,5810,5810,0
20240424,153100,877321190,5810,5810,5810,5810,0
20240424,153000,877321190,5810,5810,5810,5810,9217
20240424,152900,823770420,5800,5800,5800,5800,0
20240424,152800,823770420,5800,5800,5800,5800,0
20240424,152700,823770420,5800,5800,5800,5800,0
20240424,152600,823770420,5800,5800,5800,5800,0
20240424,152500,823770420,5800,5800,5800,5800,0
20240424,152400,823770420,5800,5800,5800,5800,0
20240424,152300,823770420,5800,5800,5800,5800,0
20240424,152200,823770420,5800,5800,5800,5800,0
20240424,152100,823770420,5800,5800,5800,5800,0
20240424,152000,823770420,5800,5800,5800,5800,0
20240424,151900,823770420,5800,5800,5810,5780,3855
20240424,151800,801451400,5800,5820,5830,5780,6055
20240424,151700,766317340,5830,5830,5840,5820,5994
20240424,151600,731388230,5830,5850,5860,5830,7795
20240424,151500,685828180,5840,5830,5850,5830,4111
20240424,151400,661798750,5830,5880,5880,5800,6447
20240424,151300,624194240,5880,5760,5890,5750,24522
20240424,151200,481385880,5760,5770,5770,5750,1159
20240424,151100,474712120,5770,5740,5780,5740,5713
20240424,151000,441761460,5720,5740,5770,5720,714
20240424,150900,437648080,5740,5800,5800,5740,1579
20240424,150800,428513200,5800,5710,5800,5710,8246
20240424,150700,381013900,5710,5700,5710,5700,4241
20240424,150600,356818480,5700,5700,5700,5700,0
20240424,150500,356818480,5700,5700,5700,5700,3
20240424,150400,356801380,5700,5700,5700,5700,1000
20240424,150300,351101380,5690,5690,5690,5690,50
20240424,150200,350816880,5690,5690,5690,5690,343
20240424,150100,348865210,5700,5700,5700,5700,0
20240424,150000,348865210,5700,5700,5700,5700,85
20240424,145900,348380710,5700,5700,5700,5700,0
20240424,145800,348380710,5700,5700,5700,5700,0
20240424,145700,348380710,5700,5700,5700,5700,10
20240424,145600,348323710,5700,5700,5700,5700,178
20240424,145500,347309110,5690,5690,5690,5690,620
20240424,145400,343781310,5700,5700,5700,5700,77
20240424,145300,343342410,5700,5700,5700,5700,5
20240424,145200,343313910,5700,5700,5700,5700,0
20240424,145100,343313910,5700,5700,5700,5700,3
20240424,145000,343296810,5700,5700,5700,5700,104
20240424,144900,342704010,5700,5690,5700,5690,71
20240424,144800,342299410,5700,5700,5700,5700,0
20240424,144700,342299410,5700,5700,5700,5700,0
20240424,144600,342299410,5700,5700,5700,5700,110
20240424,144500,341672410,5700,5700,5700,5700,89
20240424,144400,341165110,5690,5690,5690,5690,0
20240424,144300,341165110,5690,5690,5690,5690,0
20240424,144200,341165110,5690,5690,5690,5690,0
20240424,144100,341165110,5690,5690,5690,5690,0
20240424,144000,341165110,5690,5690,5690,5690,0
20240424,143900,341165110,5690,5690,5690,5690,0
20240424,143800,341165110,5690,5690,5690,5690,350
20240424,143700,339173610,5690,5690,5690,5690,0
20240424,143600,339173610,5690,5690,5690,5690,247
20240424,143500,337768180,5710,5710,5710,5710,0
20240424,143400,337768180,5710,5700,5710,5700,12
20240424,143300,337699680,5690,5700,5700,5690,1289
20240424,143200,330357350,5720,5720,5720,5720,0
20240424,143100,330357350,5720,5720,5720,5720,0
20240424,143000,330357350,5720,5720,5720,5720,0
20240424,142900,330357350,5720,5710,5720,5710,130
20240424,142800,329615040,5710,5710,5710,5710,0
20240424,142700,329615040,5710,5710,5710,5710,11
20240424,142600,329552230,5710,5710,5710,5710,0
20240424,142500,329552230,5710,5710,5710,5710,100
20240424,142400,328981230,5720,5720,5720,5720,0
20240424,142300,328981230,5720,5720,5720,5720,0
20240424,142200,328981230,5720,5720,5720,5720,9
20240424,142100,328929750,5700,5720,5720,5700,61
20240424,142000,328582030,5700,5710,5710,5700,200
20240424,141900,327441710,5710,5710,5710,5710,0
20240424,141800,327441710,5710,5710,5710,5710,0
20240424,141700,327441710,5710,5710,5710,5710,77
20240424,141600,327002040,5710,5710,5710,5710,10
20240424,141500,326944940,5710,5710,5710,5710,279
20240424,141400,325351850,5720,5720,5720,5720,0
20240424,141300,325351850,5720,5720,5720,5720,0
20240424,141200,325351850,5720,5720,5720,5720,99
20240424,141100,324785570,5710,5710,5710,5710,30
20240424,141000,324614270,5710,5710,5710,5710,0
20240424,140900,324614270,5710,5710,5710,5710,0
20240424,140800,324614270,5710,5710,5710,5710,0
20240424,140700,324614270,5710,5710,5710,5710,100
20240424,140600,324043270,5710,5710,5710,5710,0
20240424,140500,324043270,5710,5710,5710,5710,0
20240424,140400,324043270,5710,5710,5710,5710,0
20240424,140300,324043270,5710,5710,5710,5710,628
20240424,140200,320457390,5710,5710,5710,5710,300
20240424,140100,318744390,5710,5710,5710,5710,0
20240424,140000,318744390,5710,5710,5710,5710,100
20240424,135900,318173390,5710,5710,5710,5710,0
20240424,135800,318173390,5710,5710,5710,5710,0
20240424,135700,318173390,5710,5710,5710,5710,334
20240424,135600,316266250,5710,5720,5720,5710,2
20240424,135500,316254820,5710,5720,5720,5710,160
20240424,135400,315341120,5710,5710,5710,5710,30
20240424,135300,315169820,5710,5710,5710,5710,0
20240424,135200,315169820,5710,5710,5710,5710,200
20240424,135100,314027820,5710,5710,5710,5710,0
20240424,135000,314027820,5710,5710,5710,5710,0
20240424,134900,314027820,5710,5710,5710,5710,0
20240424,134800,314027820,5710,5710,5710,5710,0
20240424,134700,314027820,5710,5710,5710,5710,0
20240424,134600,314027820,5710,5710,5710,5710,0
20240424,134500,314027820,5710,5710,5710,5710,0
20240424,134400,314027820,5710,5710,5710,5710,0
20240424,134300,314027820,5710,5710,5710,5710,0
20240424,134200,314027820,5710,5710,5710,5710,0
20240424,134100,314027820,5710,5710,5710,5710,1
20240424,134000,314022110,5720,5720,5720,5720,0
20240424,133900,314022110,5720,5720,5720,5720,0
20240424,133800,314022110,5720,5720,5720,5720,1
20240424,133700,314016390,5710,5710,5710,5710,1
20240424,133600,314010680,5710,5710,5710,5710,0
20240424,133500,314010680,5710,5710,5710,5710,0
20240424,133400,314010680,5710,5710,5710,5710,0
20240424,133300,314010680,5710,5710,5710,5710,24
20240424,133200,313873640,5710,5710,5710,5710,1
20240424,133100,313867930,5710,5710,5710,5710,2
20240424,133000,313856510,5710,5710,5710,5710,0
20240424,132900,313856510,5710,5710,5710,5710,0
20240424,132800,313856510,5710,5710,5710,5710,3
20240424,132700,313839380,5720,5720,5720,5720,0
20240424,132600,313839380,5720,5710,5720,5710,11
20240424,132500,313776480,5710,5710,5710,5710,0
20240424,132400,313776480,5710,5710,5710,5710,10
20240424,132300,313719380,5710,5710,5710,5710,2
20240424,132200,313707960,5710,5710,5710,5710,0
20240424,132100,313707960,5710,5710,5710,5710,0
20240424,132000,313707960,5710,5710,5710,5710,0
20240424,131900,313707960,5710,5710,5710,5710,100
20240424,131800,313136960,5710,5710,5710,5710,0
20240424,131700,313136960,5710,5710,5710,5710,0
20240424,131600,313136960,5710,5710,5710,5710,0
20240424,131500,313136960,5710,5710,5710,5710,175
20240424,131400,312137710,5710,5710,5710,5710,0
20240424,131300,312137710,5710,5710,5710,5710,0
20240424,131200,312137710,5710,5710,5710,5710,0
20240424,131100,312137710,5710,5710,5710,5710,0
20240424,131000,312137710,5710,5690,5710,5690,260
20240424,130900,310656110,5690,5690,5690,5690,0
20240424,130800,310656110,5690,5690,5690,5690,35
20240424,130700,310456960,5700,5700,5700,5700,8
20240424,130600,310411360,5680,5680,5680,5680,0
20240424,130500,310411360,5680,5680,5680,5680,0
20240424,130400,310411360,5680,5680,5680,5680,0
20240424,130300,310411360,5680,5680,5680,5680,0
20240424,130200,310411360,5680,5680,5680,5680,0
20240424,130100,310411360,5680,5690,5690,5680,504
20240424,130000,307543840,5700,5700,5700,5700,0
20240424,125900,307543840,5700,5700,5700,5700,0
20240424,125800,307543840,5700,5700,5700,5700,0
20240424,125700,307543840,5700,5700,5700,5700,0
20240424,125600,307543840,5700,5700,5700,5700,0
20240424,125500,307543840,5700,5700,5700,5700,0
20240424,125400,307543840,5700,5700,5700,5700,0
20240424,125300,307543840,5700,5700,5700,5700,95
20240424,125200,307002340,5700,5700,5700,5700,150
20240424,125100,306147340,5700,5700,5700,5700,1
20240424,125000,306141640,5700,5700,5700,5700,1
20240424,124900,306135940,5690,5690,5690,5690,0
20240424,124800,306135940,5690,5690,5690,5690,0
20240424,124700,306135940,5690,5690,5690,5690,15
20240424,124600,306050590,5700,5700,5700,5700,0
20240424,124500,306050590,5700,5700,5700,5700,1
20240424,124400,306044890,5690,5690,5690,5690,5
20240424,124300,306016440,5690,5690,5690,5690,0
20240424,124200,306016440,5690,5690,5690,5690,48
20240424,124100,305743320,5700,5700,5700,5700,0
20240424,124000,305743320,5700,5700,5700,5700,18
20240424,123900,305640720,5700,5700,5700,5700,9
20240424,123800,305589420,5700,5700,5700,5700,0
20240424,123700,305589420,5700,5700,5700,5700,597
20240424,123600,302186520,5700,5700,5700,5700,0
20240424,123500,302186520,5700,5700,5700,5700,0
20240424,123400,302186520,5700,5700,5700,5700,228
20240424,123300,300886920,5710,5710,5710,5710,452
20240424,123200,298306000,5710,5710,5710,5710,648
20240424,123100,294605920,5710,5710,5710,5710,131
20240424,123000,293857910,5710,5710,5710,5710,30
20240424,122900,293686610,5700,5700,5700,5700,48
20240424,122800,293413010,5700,5700,5700,5700,1
20240424,122700,293407310,5690,5690,5690,5690,0
20240424,122600,293407310,5690,5690,5690,5690,0
20240424,122500,293407310,5690,5690,5690,5690,0
20240424,122400,293407310,5690,5690,5690,5690,0
20240424,122300,293407310,5690,5690,5690,5690,14
20240424,122200,293327650,5690,5690,5690,5690,0
20240424,122100,293327650,5690,5690,5690,5690,0
20240424,122000,293327650,5690,5690,5690,5690,0
20240424,121900,293327650,5690,5690,5690,5690,50
20240424,121800,293043150,5690,5690,5690,5690,1
20240424,121700,293037460,5700,5700,5700,5700,0
20240424,121600,293037460,5700,5700,5700,5700,0
20240424,121500,293037460,5700,5700,5700,5700,20
20240424,121400,292923460,5710,5710,5710,5710,0
20240424,121300,292923460,5710,5710,5710,5710,1
20240424,121200,292917750,5690,5690,5690,5690,0
20240424,121100,292917750,5690,5690,5690,5690,0
20240424,121000,292917750,5690,5690,5690,5690,291
20240424,120900,291261960,5710,5710,5710,5710,65
20240424,120800,290890810,5720,5720,5720,5720,1
20240424,120700,290885090,5720,5710,5720,5710,86
20240424,120600,290394020,5690,5690,5690,5690,500
20240424,120500,287549020,5690,5690,5690,5690,0
20240424,120400,287549020,5690,5690,5690,5690,0
20240424,120300,287549020,5690,5690,5690,5690,1
20240424,120200,287543330,5720,5720,5720,5720,0
20240424,120100,287543330,5720,5720,5720,5720,0
20240424,120000,287543330,5720,5720,5720,5720,0
20240424,115900,287543330,5720,5720,5720,5720,0
20240424,115800,287543330,5720,5720,5720,5720,0
20240424,115700,287543330,5720,5720,5720,5720,0
20240424,115600,287543330,5720,5720,5720,5720,0
20240424,115500,287543330,5720,5720,5720,5720,209
20240424,115400,286347850,5720,5700,5720,5700,459
20240424,115300,283729550,5700,5700,5700,5700,0
20240424,115200,283729550,5700,5700,5700,5700,141
20240424,115100,282925850,5710,5710,5710,5710,0
20240424,115000,282925850,5710,5710,5710,5710,0
20240424,114900,282925850,5710,5710,5710,5710,0
20240424,114800,282925850,5710,5710,5710,5710,0
20240424,114700,282925850,5710,5710,5710,5710,35
20240424,114600,282726000,5700,5700,5700,5700,0
20240424,114500,282726000,5700,5700,5700,5700,175
20240424,114400,281728500,5710,5710,5710,5710,1
20240424,114300,281722790,5720,5720,5720,5720,0
20240424,114200,281722790,5720,5720,5720,5720,0
20240424,114100,281722790,5720,5720,5720,5720,0
20240424,114000,281722790,5720,5720,5720,5720,0
20240424,113900,281722790,5720,5700,5720,5700,327
20240424,113800,279858870,5700,5700,5700,5700,0
20240424,113700,279858870,5700,5700,5700,5700,0
20240424,113600,279858870,5700,5700,5700,5700,0
20240424,113500,279858870,5700,5700,5700,5700,0
20240424,113400,279858870,5700,5700,5700,5700,1
20240424,113300,279853170,5700,5700,5700,5700,0
20240424,113200,279853170,5700,5710,5710,5700,12
20240424,113100,279784720,5720,5720,5720,5720,0
20240424,113000,279784720,5720,5720,5720,5720,0
20240424,112900,279784720,5720,5720,5720,5720,0
20240424,112800,279784720,5720,5720,5720,5720,5
20240424,112700,279756120,5720,5720,5720,5720,0
20240424,112600,279756120,5720,5720,5720,5690,1353
20240424,112500,272054810,5700,5700,5700,5700,50
20240424,112400,271769810,5720,5720,5720,5720,1
20240424,112300,271764090,5700,5700,5700,5700,2
20240424,112200,271752690,5700,5700,5700,5700,0
20240424,112100,271752690,5700,5700,5700,5700,5
20240424,112000,271724190,5720,5720,5720,5720,26
20240424,111900,271575470,5700,5700,5700,5700,0
20240424,111800,271575470,5700,5700,5700,5700,6
20240424,111700,271541270,5700,5700,5700,5700,0
20240424,111600,271541270,5700,5700,5700,5700,16
20240424,111500,271450070,5720,5720,5720,5720,4
20240424,111400,271427190,5720,5720,5720,5720,0
20240424,111300,271427190,5720,5700,5720,5700,162
20240424,111200,270503770,5700,5700,5700,5700,0
20240424,111100,270503770,5700,5700,5700,5700,287
20240424,111000,268867870,5700,5720,5720,5700,448
20240424,110900,266313430,5720,5720,5720,5720,0
20240424,110800,266313430,5720,5720,5720,5710,111
20240424,110700,265679510,5730,5730,5730,5730,0
20240424,110600,265679510,5730,5730,5730,5730,0
20240424,110500,265679510,5730,5730,5730,5730,0
20240424,110400,265679510,5730,5730,5730,5730,0
20240424,110300,265679510,5730,5730,5730,5730,1
20240424,110200,265673780,5710,5730,5730,5710,4
20240424,110100,265650920,5730,5730,5730,5730,0
20240424,110000,265650920,5730,5730,5730,5730,0
20240424,105900,265650920,5730,5730,5730,5730,1
20240424,105800,265645190,5700,5700,5700,5700,204
20240424,105700,264482390,5710,5710,5710,5710,4278
20240424,105600,240055010,5720,5720,5720,5720,0
20240424,105500,240055010,5720,5720,5720,5720,32
20240424,105400,239871970,5720,5720,5720,5720,0
20240424,105300,239871970,5720,5720,5720,5720,0
20240424,105200,239871970,5720,5720,5720,5720,0
20240424,105100,239871970,5720,5710,5720,5710,85
20240424,105000,239386030,5730,5730,5730,5730,0
20240424,104900,239386030,5730,5730,5730,5730,0
20240424,104800,239386030,5730,5730,5730,5730,30
20240424,104700,239214130,5710,5710,5710,5710,100
20240424,104600,238643130,5710,5710,5710,5710,0
20240424,104500,238643130,5710,5720,5720,5710,760
20240424,104400,234297970,5730,5730,5730,5730,0
20240424,104300,234297970,5730,5730,5730,5730,0
20240424,104200,234297970,5730,5730,5730,5730,0
20240424,104100,234297970,5730,5730,5730,5730,0
20240424,104000,234297970,5730,5730,5730,5730,4
20240424,103900,234275050,5720,5720,5720,5720,0
20240424,103800,234275050,5720,5720,5720,5720,0
20240424,103700,234275050,5720,5720,5720,5720,0
20240424,103600,234275050,5720,5720,5720,5720,10
20240424,103500,234217850,5720,5720,5720,5720,0
20240424,103400,234217850,5720,5720,5720,5720,390
20240424,103300,231987050,5720,5720,5720,5720,20
20240424,103200,231872650,5710,5730,5730,5710,23
20240424,103100,231741160,5730,5730,5730,5730,0
20240424,103000,231741160,5730,5730,5730,5730,2
20240424,102900,231729700,5730,5730,5730,5730,0
20240424,102800,231729700,5730,5720,5730,5720,462
20240424,102700,229087030,5720,5720,5720,5720,667
20240424,102600,225271790,5730,5730,5730,5730,1
20240424,102500,225266060,5740,5740,5740,5740,0
20240424,102400,225266060,5740,5740,5740,5740,0
20240424,102300,225266060,5740,5730,5740,5720,101
20240424,102200,224688290,5720,5720,5720,5720,0
20240424,102100,224688290,5720,5720,5720,5720,0
20240424,102000,224688290,5720,5720,5720,5720,76
20240424,101900,224253570,5720,5720,5720,5720,0
20240424,101800,224253570,5720,5730,5730,5720,68
20240424,101700,223864600,5720,5730,5730,5720,476
20240424,101600,221139450,5740,5740,5740,5740,121
20240424,101500,220444910,5740,5740,5740,5740,0
20240424,101400,220444910,5740,5750,5750,5740,175
20240424,101300,219438680,5750,5740,5750,5740,22
20240424,101200,219312390,5750,5750,5750,5750,273
20240424,101100,217742640,5730,5730,5730,5730,0
20240424,101000,217742640,5730,5730,5740,5730,809
20240424,100900,213106970,5720,5720,5720,5720,1
20240424,100800,213101250,5730,5730,5730,5730,167
20240424,100700,212144340,5730,5730,5730,5730,29
20240424,100600,211978170,5730,5730,5730,5730,100
20240424,100500,211405170,5730,5740,5740,5730,6
20240424,100400,211370780,5740,5750,5750,5740,135
20240424,100300,210595760,5750,5750,5750,5750,0
20240424,100200,210595760,5750,5750,5750,5750,19
20240424,100100,210486510,5740,5740,5740,5740,332
20240424,100000,208580830,5740,5740,5740,5740,168
20240424,095900,207616510,5750,5740,5750,5740,401
20240424,095800,205310960,5730,5730,5730,5730,1
20240424,095700,205305230,5740,5740,5740,5740,1007
20240424,095600,199525050,5740,5740,5740,5740,14
20240424,095500,199444690,5740,5740,5740,5740,3
20240424,095400,199427470,5720,5740,5740,5720,170
20240424,095300,198453540,5740,5750,5750,5740,177
20240424,095200,197437490,5720,5720,5720,5720,0
20240424,095100,197437490,5720,5720,5720,5720,510
20240424,095000,194520290,5750,5740,5750,5740,2016
20240424,094900,182932760,5730,5730,5730,5730,0
20240424,094800,182932760,5730,5730,5730,5730,0
20240424,094700,182932760,5730,5730,5730,5730,342
20240424,094600,180973100,5720,5700,5720,5700,2680
20240424,094500,165658640,5710,5710,5710,5710,1
20240424,094400,165652930,5710,5710,5710,5710,152
20240424,094300,164785010,5710,5720,5720,5710,110
20240424,094200,164156410,5720,5700,5720,5700,397
20240424,094100,161893110,5700,5710,5710,5700,392
20240424,094000,159656160,5710,5710,5710,5710,50
20240424,093900,159370660,5710,5710,5710,5710,804
20240424,093800,154779820,5710,5710,5710,5710,1000
20240424,093700,149069820,5710,5700,5710,5700,134
20240424,093600,148305990,5690,5690,5690,5690,16
20240424,093500,148214950,5700,5700,5700,5700,0
20240424,093400,148214950,5700,5700,5700,5700,0
20240424,093300,148214950,5700,5700,5700,5700,397
20240424,093200,145952050,5690,5710,5710,5690,1084
20240424,093100,139770780,5690,5700,5700,5690,970
20240424,093000,134242670,5700,5700,5700,5700,279
20240424,092900,132652370,5710,5710,5710,5710,39
20240424,092800,132429680,5710,5710,5710,5710,22
20240424,092700,132304060,5710,5720,5720,5710,212
20240424,092600,131093420,5720,5720,5720,5720,6
20240424,092500,131059100,5720,5720,5720,5720,0
20240424,092400,131059100,5720,5700,5720,5700,39
20240424,092300,130836720,5720,5720,5720,5720,1
20240424,092200,130831000,5710,5710,5710,5710,528
20240424,092100,127816120,5710,5690,5710,5690,2529
20240424,092000,113411140,5690,5690,5690,5690,32
20240424,091900,113229060,5690,5690,5690,5690,1
20240424,091800,113223370,5700,5700,5700,5700,0
20240424,091700,113223370,5700,5690,5700,5690,11
20240424,091600,113160720,5680,5680,5680,5680,90
20240424,091500,112649520,5680,5680,5680,5680,1107
20240424,091400,106361760,5690,5690,5690,5690,1
20240424,091300,106356070,5680,5690,5700,5680,1461
20240424,091200,98047510,5680,5680,5680,5680,311
20240424,091100,96281030,5670,5670,5670,5670,112
20240424,091000,95645990,5670,5640,5670,5640,1529
20240424,090900,86992430,5640,5640,5640,5640,0
20240424,090800,86992430,5640,5670,5670,5640,460
20240424,090700,84385530,5640,5640,5640,5640,24
20240424,090600,84250170,5640,5640,5640,5640,18
20240424,090500,84148650,5640,5650,5650,5640,146
20240424,090400,83324190,5670,5680,5680,5670,57
20240424,090300,83000990,5680,5670,5680,5670,83
20240424,090200,82530370,5680,5660,5680,5660,127
20240424,090100,81810370,5670,5660,5670,5660,3
20240424,090000,81793380,5650,5620,5650,5620,14530