KissMeData/267790/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205800,93853180,6370,6370,6370,6370,29
20240424,205700,93853180,6370,6370,6370,6370,0
20240424,205600,93853180,6370,6370,6370,6370,0
20240424,205500,93853180,6370,6370,6370,6370,0
20240424,205400,93853180,6370,6370,6370,6370,0
20240424,205300,93853180,6370,6370,6370,6370,0
20240424,205200,93853180,6370,6370,6370,6370,0
20240424,205100,93853180,6370,6370,6370,6370,0
20240424,205000,93853180,6370,6370,6370,6370,0
20240424,204900,93853180,6370,6370,6370,6370,0
20240424,204800,93853180,6370,6370,6370,6370,0
20240424,204700,93853180,6370,6370,6370,6370,0
20240424,204600,93853180,6370,6370,6370,6370,0
20240424,204500,93853180,6370,6370,6370,6370,0
20240424,204400,93853180,6370,6370,6370,6370,0
20240424,204300,93853180,6370,6370,6370,6370,0
20240424,204200,93853180,6370,6370,6370,6370,0
20240424,204100,93853180,6370,6370,6370,6370,0
20240424,204000,93853180,6370,6370,6370,6370,0
20240424,203900,93853180,6370,6370,6370,6370,0
20240424,203800,93853180,6370,6370,6370,6370,0
20240424,203700,93853180,6370,6370,6370,6370,0
20240424,203600,93853180,6370,6370,6370,6370,0
20240424,203500,93853180,6370,6370,6370,6370,0
20240424,203400,93853180,6370,6370,6370,6370,0
20240424,203300,93853180,6370,6370,6370,6370,0
20240424,203200,93853180,6370,6370,6370,6370,0
20240424,203100,93853180,6370,6370,6370,6370,0
20240424,203000,93853180,6370,6370,6370,6370,0
20240424,202900,93853180,6370,6370,6370,6370,0
20240424,202800,93853180,6370,6370,6370,6370,29
20240424,202700,93853180,6370,6370,6370,6370,0
20240424,202600,93853180,6370,6370,6370,6370,0
20240424,202500,93853180,6370,6370,6370,6370,0
20240424,202400,93853180,6370,6370,6370,6370,0
20240424,202300,93853180,6370,6370,6370,6370,0
20240424,202200,93853180,6370,6370,6370,6370,0
20240424,202100,93853180,6370,6370,6370,6370,0
20240424,202000,93853180,6370,6370,6370,6370,0
20240424,201900,93853180,6370,6370,6370,6370,0
20240424,201800,93853180,6370,6370,6370,6370,0
20240424,201700,93853180,6370,6370,6370,6370,0
20240424,201600,93853180,6370,6370,6370,6370,0
20240424,201500,93853180,6370,6370,6370,6370,0
20240424,201400,93853180,6370,6370,6370,6370,0
20240424,201300,93853180,6370,6370,6370,6370,0
20240424,201200,93853180,6370,6370,6370,6370,0
20240424,201100,93853180,6370,6370,6370,6370,0
20240424,201000,93853180,6370,6370,6370,6370,0
20240424,200900,93853180,6370,6370,6370,6370,0
20240424,200800,93853180,6370,6370,6370,6370,0
20240424,200700,93853180,6370,6370,6370,6370,0
20240424,200600,93853180,6370,6370,6370,6370,0
20240424,200500,93853180,6370,6370,6370,6370,0
20240424,200400,93853180,6370,6370,6370,6370,0
20240424,200300,93853180,6370,6370,6370,6370,0
20240424,200200,93853180,6370,6370,6370,6370,0
20240424,200100,93853180,6370,6370,6370,6370,0
20240424,200000,93853180,6370,6370,6370,6370,0
20240424,195900,93853180,6370,6370,6370,6370,0
20240424,195800,93853180,6370,6370,6370,6370,29
20240424,195700,93853180,6370,6370,6370,6370,0
20240424,195600,93853180,6370,6370,6370,6370,0
20240424,195500,93853180,6370,6370,6370,6370,0
20240424,195400,93853180,6370,6370,6370,6370,0
20240424,195300,93853180,6370,6370,6370,6370,0
20240424,195200,93853180,6370,6370,6370,6370,0
20240424,195100,93853180,6370,6370,6370,6370,0
20240424,195000,93853180,6370,6370,6370,6370,0
20240424,194900,93853180,6370,6370,6370,6370,0
20240424,194800,93853180,6370,6370,6370,6370,0
20240424,194700,93853180,6370,6370,6370,6370,0
20240424,194600,93853180,6370,6370,6370,6370,0
20240424,194500,93853180,6370,6370,6370,6370,0
20240424,194400,93853180,6370,6370,6370,6370,0
20240424,194300,93853180,6370,6370,6370,6370,0
20240424,194200,93853180,6370,6370,6370,6370,0
20240424,194100,93853180,6370,6370,6370,6370,0
20240424,194000,93853180,6370,6370,6370,6370,0
20240424,193900,93853180,6370,6370,6370,6370,0
20240424,193800,93853180,6370,6370,6370,6370,0
20240424,193700,93853180,6370,6370,6370,6370,0
20240424,193600,93853180,6370,6370,6370,6370,0
20240424,193500,93853180,6370,6370,6370,6370,0
20240424,193400,93853180,6370,6370,6370,6370,0
20240424,193300,93853180,6370,6370,6370,6370,0
20240424,193200,93853180,6370,6370,6370,6370,0
20240424,193100,93853180,6370,6370,6370,6370,0
20240424,193000,93853180,6370,6370,6370,6370,0
20240424,192900,93853180,6370,6370,6370,6370,0
20240424,192800,93853180,6370,6370,6370,6370,29
20240424,192700,93853180,6370,6370,6370,6370,0
20240424,192600,93853180,6370,6370,6370,6370,0
20240424,192500,93853180,6370,6370,6370,6370,0
20240424,192400,93853180,6370,6370,6370,6370,0
20240424,192300,93853180,6370,6370,6370,6370,0
20240424,192200,93853180,6370,6370,6370,6370,0
20240424,192100,93853180,6370,6370,6370,6370,0
20240424,192000,93853180,6370,6370,6370,6370,0
20240424,191900,93853180,6370,6370,6370,6370,0
20240424,191800,93853180,6370,6370,6370,6370,0
20240424,191700,93853180,6370,6370,6370,6370,0
20240424,191600,93853180,6370,6370,6370,6370,0
20240424,191500,93853180,6370,6370,6370,6370,0
20240424,191400,93853180,6370,6370,6370,6370,0
20240424,191300,93853180,6370,6370,6370,6370,0
20240424,191200,93853180,6370,6370,6370,6370,0
20240424,191100,93853180,6370,6370,6370,6370,0
20240424,191000,93853180,6370,6370,6370,6370,0
20240424,190900,93853180,6370,6370,6370,6370,0
20240424,190800,93853180,6370,6370,6370,6370,0
20240424,190700,93853180,6370,6370,6370,6370,0
20240424,190600,93853180,6370,6370,6370,6370,0
20240424,190500,93853180,6370,6370,6370,6370,0
20240424,190400,93853180,6370,6370,6370,6370,0
20240424,190300,93853180,6370,6370,6370,6370,0
20240424,190200,93853180,6370,6370,6370,6370,0
20240424,190100,93853180,6370,6370,6370,6370,0
20240424,190000,93853180,6370,6370,6370,6370,0
20240424,185900,93853180,6370,6370,6370,6370,0
20240424,185800,93853180,6370,6370,6370,6370,29
20240424,185700,93853180,6370,6370,6370,6370,0
20240424,185600,93853180,6370,6370,6370,6370,0
20240424,185500,93853180,6370,6370,6370,6370,0
20240424,185400,93853180,6370,6370,6370,6370,0
20240424,185300,93853180,6370,6370,6370,6370,0
20240424,185200,93853180,6370,6370,6370,6370,0
20240424,185100,93853180,6370,6370,6370,6370,0
20240424,185000,93853180,6370,6370,6370,6370,0
20240424,184900,93853180,6370,6370,6370,6370,0
20240424,184800,93853180,6370,6370,6370,6370,0
20240424,184700,93853180,6370,6370,6370,6370,0
20240424,184600,93853180,6370,6370,6370,6370,0
20240424,184500,93853180,6370,6370,6370,6370,0
20240424,184400,93853180,6370,6370,6370,6370,0
20240424,184300,93853180,6370,6370,6370,6370,0
20240424,184200,93853180,6370,6370,6370,6370,0
20240424,184100,93853180,6370,6370,6370,6370,0
20240424,184000,93853180,6370,6370,6370,6370,0
20240424,183900,93853180,6370,6370,6370,6370,0
20240424,183800,93853180,6370,6370,6370,6370,0
20240424,183700,93853180,6370,6370,6370,6370,0
20240424,183600,93853180,6370,6370,6370,6370,0
20240424,183500,93853180,6370,6370,6370,6370,0
20240424,183400,93853180,6370,6370,6370,6370,0
20240424,183300,93853180,6370,6370,6370,6370,0
20240424,183200,93853180,6370,6370,6370,6370,0
20240424,183100,93853180,6370,6370,6370,6370,0
20240424,183000,93853180,6370,6370,6370,6370,0
20240424,182900,93853180,6370,6370,6370,6370,0
20240424,182800,93853180,6370,6370,6370,6370,29
20240424,182700,93853180,6370,6370,6370,6370,0
20240424,182600,93853180,6370,6370,6370,6370,0
20240424,182500,93853180,6370,6370,6370,6370,0
20240424,182400,93853180,6370,6370,6370,6370,0
20240424,182300,93853180,6370,6370,6370,6370,0
20240424,182200,93853180,6370,6370,6370,6370,0
20240424,182100,93853180,6370,6370,6370,6370,0
20240424,182000,93853180,6370,6370,6370,6370,0
20240424,181900,93853180,6370,6370,6370,6370,0
20240424,181800,93853180,6370,6370,6370,6370,0
20240424,181700,93853180,6370,6370,6370,6370,0
20240424,181600,93853180,6370,6370,6370,6370,0
20240424,181500,93853180,6370,6370,6370,6370,0
20240424,181400,93853180,6370,6370,6370,6370,0
20240424,181300,93853180,6370,6370,6370,6370,0
20240424,181200,93853180,6370,6370,6370,6370,0
20240424,181100,93853180,6370,6370,6370,6370,0
20240424,181000,93853180,6370,6370,6370,6370,0
20240424,180900,93853180,6370,6370,6370,6370,0
20240424,180800,93853180,6370,6370,6370,6370,0
20240424,180700,93853180,6370,6370,6370,6370,0
20240424,180600,93853180,6370,6370,6370,6370,0
20240424,180500,93853180,6370,6370,6370,6370,0
20240424,180400,93853180,6370,6370,6370,6370,0
20240424,180300,93853180,6370,6370,6370,6370,0
20240424,180200,93853180,6370,6370,6370,6370,0
20240424,180100,93853180,6370,6370,6370,6370,0
20240424,180000,93853180,6370,6370,6370,6370,0
20240424,175900,93853180,6370,6370,6370,6370,0
20240424,175800,93853180,6370,6370,6370,6370,29
20240424,175700,93853180,6370,6370,6370,6370,0
20240424,175600,93853180,6370,6370,6370,6370,0
20240424,175500,93853180,6370,6370,6370,6370,0
20240424,175400,93853180,6370,6370,6370,6370,0
20240424,175300,93853180,6370,6370,6370,6370,0
20240424,175200,93853180,6370,6370,6370,6370,0
20240424,175100,93853180,6370,6370,6370,6370,0
20240424,175000,93853180,6370,6370,6370,6370,0
20240424,174900,93853180,6370,6370,6370,6370,0
20240424,174800,93853180,6370,6370,6370,6370,0
20240424,174700,93853180,6370,6370,6370,6370,0
20240424,174600,93853180,6370,6370,6370,6370,0
20240424,174500,93853180,6370,6370,6370,6370,0
20240424,174400,93853180,6370,6370,6370,6370,0
20240424,174300,93853180,6370,6370,6370,6370,0
20240424,174200,93853180,6370,6370,6370,6370,0
20240424,174100,93853180,6370,6370,6370,6370,0
20240424,174000,93853180,6370,6370,6370,6370,0
20240424,173900,93853180,6370,6370,6370,6370,0
20240424,173800,93853180,6370,6370,6370,6370,0
20240424,173700,93853180,6370,6370,6370,6370,0
20240424,173600,93853180,6370,6370,6370,6370,0
20240424,173500,93853180,6370,6370,6370,6370,0
20240424,173400,93853180,6370,6370,6370,6370,0
20240424,173300,93853180,6370,6370,6370,6370,0
20240424,173200,93853180,6370,6370,6370,6370,0
20240424,173100,93853180,6370,6370,6370,6370,0
20240424,173000,93853180,6370,6370,6370,6370,0
20240424,172900,93853180,6370,6370,6370,6370,0
20240424,172800,93853180,6370,6370,6370,6370,29
20240424,172700,93853180,6370,6370,6370,6370,0
20240424,172600,93853180,6370,6370,6370,6370,0
20240424,172500,93853180,6370,6370,6370,6370,0
20240424,172400,93853180,6370,6370,6370,6370,0
20240424,172300,93853180,6370,6370,6370,6370,0
20240424,172200,93853180,6370,6370,6370,6370,0
20240424,172100,93853180,6370,6370,6370,6370,0
20240424,172000,93853180,6370,6370,6370,6370,0
20240424,171900,93853180,6370,6370,6370,6370,0
20240424,171800,93853180,6370,6370,6370,6370,0
20240424,171700,93853180,6370,6370,6370,6370,0
20240424,171600,93853180,6370,6370,6370,6370,0
20240424,171500,93853180,6370,6370,6370,6370,0
20240424,171400,93853180,6370,6370,6370,6370,0
20240424,171300,93853180,6370,6370,6370,6370,0
20240424,171200,93853180,6370,6370,6370,6370,0
20240424,171100,93853180,6370,6370,6370,6370,0
20240424,171000,93853180,6370,6370,6370,6370,0
20240424,170900,93853180,6370,6370,6370,6370,0
20240424,170800,93853180,6370,6370,6370,6370,0
20240424,170700,93853180,6370,6370,6370,6370,0
20240424,170600,93853180,6370,6370,6370,6370,0
20240424,170500,93853180,6370,6370,6370,6370,0
20240424,170400,93853180,6370,6370,6370,6370,0
20240424,170300,93853180,6370,6370,6370,6370,0
20240424,170200,93853180,6370,6370,6370,6370,0
20240424,170100,93853180,6370,6370,6370,6370,0
20240424,170000,93853180,6370,6370,6370,6370,0
20240424,165900,93853180,6370,6370,6370,6370,0
20240424,165800,93853180,6370,6370,6370,6370,29
20240424,165700,93853180,6370,6370,6370,6370,0
20240424,165600,93853180,6370,6370,6370,6370,0
20240424,165500,93853180,6370,6370,6370,6370,0
20240424,165400,93853180,6370,6370,6370,6370,0
20240424,165300,93853180,6370,6370,6370,6370,0
20240424,165200,93853180,6370,6370,6370,6370,0
20240424,165100,93853180,6370,6370,6370,6370,0
20240424,165000,93853180,6370,6370,6370,6370,0
20240424,164900,93853180,6370,6370,6370,6370,0
20240424,164800,93853180,6370,6370,6370,6370,0
20240424,164700,93853180,6370,6370,6370,6370,0
20240424,164600,93853180,6370,6370,6370,6370,0
20240424,164500,93853180,6370,6370,6370,6370,0
20240424,164400,93853180,6370,6370,6370,6370,0
20240424,164300,93853180,6370,6370,6370,6370,0
20240424,164200,93853180,6370,6370,6370,6370,0
20240424,164100,93853180,6370,6370,6370,6370,0
20240424,164000,93853180,6370,6370,6370,6370,0
20240424,163900,93853180,6370,6370,6370,6370,0
20240424,163800,93853180,6370,6370,6370,6370,0
20240424,163700,93853180,6370,6370,6370,6370,0
20240424,163600,93853180,6370,6370,6370,6370,0
20240424,163500,93853180,6370,6370,6370,6370,0
20240424,163400,93853180,6370,6370,6370,6370,0
20240424,163300,93853180,6370,6370,6370,6370,0
20240424,163200,93853180,6370,6370,6370,6370,0
20240424,163100,93853180,6370,6370,6370,6370,0
20240424,163000,93853180,6370,6370,6370,6370,0
20240424,162900,93853180,6370,6370,6370,6370,0
20240424,162800,93853180,6370,6370,6370,6370,29
20240424,162700,93853180,6370,6370,6370,6370,0
20240424,162600,93853180,6370,6370,6370,6370,0
20240424,162500,93853180,6370,6370,6370,6370,0
20240424,162400,93853180,6370,6370,6370,6370,0
20240424,162300,93853180,6370,6370,6370,6370,0
20240424,162200,93853180,6370,6370,6370,6370,0
20240424,162100,93853180,6370,6370,6370,6370,0
20240424,162000,93853180,6370,6370,6370,6370,0
20240424,161900,93853180,6370,6370,6370,6370,0
20240424,161800,93853180,6370,6370,6370,6370,0
20240424,161700,93853180,6370,6370,6370,6370,0
20240424,161600,93853180,6370,6370,6370,6370,0
20240424,161500,93853180,6370,6370,6370,6370,0
20240424,161400,93853180,6370,6370,6370,6370,0
20240424,161300,93853180,6370,6370,6370,6370,0
20240424,161200,93853180,6370,6370,6370,6370,0
20240424,161100,93853180,6370,6370,6370,6370,0
20240424,161000,93853180,6370,6370,6370,6370,0
20240424,160900,93853180,6370,6370,6370,6370,0
20240424,160800,93853180,6370,6370,6370,6370,0
20240424,160700,93853180,6370,6370,6370,6370,0
20240424,160600,93853180,6370,6370,6370,6370,0
20240424,160500,93853180,6370,6370,6370,6370,0
20240424,160400,93853180,6370,6370,6370,6370,0
20240424,160300,93853180,6370,6370,6370,6370,0
20240424,160200,93853180,6370,6370,6370,6370,0
20240424,160100,93853180,6370,6370,6370,6370,0
20240424,160000,93853180,6370,6370,6370,6370,0
20240424,155900,93853180,6370,6370,6370,6370,0
20240424,155800,93853180,6370,6370,6370,6370,29
20240424,155700,93853180,6370,6370,6370,6370,0
20240424,155600,93853180,6370,6370,6370,6370,0
20240424,155500,93853180,6370,6370,6370,6370,0
20240424,155400,93853180,6370,6370,6370,6370,0
20240424,155300,93853180,6370,6370,6370,6370,0
20240424,155200,93853180,6370,6370,6370,6370,0
20240424,155100,93853180,6370,6370,6370,6370,0
20240424,155000,93853180,6370,6370,6370,6370,0
20240424,154900,93853180,6370,6370,6370,6370,0
20240424,154800,93853180,6370,6370,6370,6370,0
20240424,154700,93853180,6370,6370,6370,6370,0
20240424,154600,93853180,6370,6370,6370,6370,0
20240424,154500,93853180,6370,6370,6370,6370,0
20240424,154400,93853180,6370,6370,6370,6370,0
20240424,154300,93853180,6370,6370,6370,6370,0
20240424,154200,93853180,6370,6370,6370,6370,0
20240424,154100,93853180,6370,6370,6370,6370,0
20240424,154000,93853180,6370,6370,6370,6370,0
20240424,153900,93853180,6370,6370,6370,6370,0
20240424,153800,93853180,6370,6370,6370,6370,0
20240424,153700,93853180,6370,6370,6370,6370,0
20240424,153600,93853180,6370,6370,6370,6370,0
20240424,153500,93853180,6370,6370,6370,6370,0
20240424,153400,93853180,6370,6370,6370,6370,0
20240424,153300,93853180,6370,6370,6370,6370,0
20240424,153200,93853180,6370,6370,6370,6370,0
20240424,153100,93853180,6370,6370,6370,6370,0
20240424,153000,93853180,6370,6370,6370,6370,29
20240424,152900,93668450,6370,6370,6370,6370,0
20240424,152800,93668450,6370,6370,6370,6370,0
20240424,152700,93668450,6370,6370,6370,6370,0
20240424,152600,93668450,6370,6370,6370,6370,0
20240424,152500,93668450,6370,6370,6370,6370,0
20240424,152400,93668450,6370,6370,6370,6370,0
20240424,152300,93668450,6370,6370,6370,6370,0
20240424,152200,93668450,6370,6370,6370,6370,0
20240424,152100,93668450,6370,6370,6370,6370,0
20240424,152000,93668450,6370,6370,6370,6370,0
20240424,151900,93668450,6370,6370,6370,6370,0
20240424,151800,93668450,6370,6370,6370,6370,0
20240424,151700,93668450,6370,6370,6370,6370,2
20240424,151600,93655710,6370,6370,6370,6370,0
20240424,151500,93655710,6370,6370,6370,6370,0
20240424,151400,93655710,6370,6370,6370,6370,0
20240424,151300,93655710,6370,6380,6380,6370,862
20240424,151200,88160820,6390,6390,6390,6390,0
20240424,151100,88160820,6390,6390,6390,6390,0
20240424,151000,88160820,6390,6390,6390,6390,160
20240424,150900,87138420,6390,6390,6390,6390,0
20240424,150800,87138420,6390,6390,6390,6390,0
20240424,150700,87138420,6390,6390,6390,6390,0
20240424,150600,87138420,6390,6390,6390,6390,0
20240424,150500,87138420,6390,6390,6390,6390,0
20240424,150400,87138420,6390,6390,6390,6390,403
20240424,150300,84563250,6380,6380,6380,6380,0
20240424,150200,84563250,6380,6380,6380,6380,0
20240424,150100,84563250,6380,6380,6380,6380,0
20240424,150000,84563250,6380,6380,6380,6380,0
20240424,145900,84563250,6380,6380,6380,6380,0
20240424,145800,84563250,6380,6380,6380,6380,0
20240424,145700,84563250,6380,6380,6380,6380,0
20240424,145600,84563250,6380,6380,6380,6380,0
20240424,145500,84563250,6380,6380,6380,6380,22
20240424,145400,84422890,6380,6380,6380,6380,8
20240424,145300,84371850,6380,6380,6380,6380,0
20240424,145200,84371850,6380,6380,6380,6380,0
20240424,145100,84371850,6380,6380,6380,6380,0
20240424,145000,84371850,6380,6380,6380,6380,18
20240424,144900,84257010,6390,6390,6390,6390,0
20240424,144800,84257010,6390,6390,6390,6390,0
20240424,144700,84257010,6390,6390,6390,6390,1
20240424,144600,84250620,6380,6390,6390,6380,5
20240424,144500,84218700,6380,6380,6380,6380,255
20240424,144400,82591800,6390,6390,6390,6390,0
20240424,144300,82591800,6390,6390,6390,6390,1
20240424,144200,82585410,6380,6380,6380,6380,0
20240424,144100,82585410,6380,6380,6380,6380,0
20240424,144000,82585410,6380,6380,6380,6380,22
20240424,143900,82445050,6390,6390,6390,6390,0
20240424,143800,82445050,6390,6390,6390,6390,0
20240424,143700,82445050,6390,6390,6390,6390,0
20240424,143600,82445050,6390,6390,6390,6390,2
20240424,143500,82432270,6380,6390,6390,6380,21
20240424,143400,82298260,6380,6380,6380,6380,280
20240424,143300,80511860,6380,6380,6380,6380,0
20240424,143200,80511860,6380,6380,6380,6380,0
20240424,143100,80511860,6380,6380,6380,6380,0
20240424,143000,80511860,6380,6380,6380,6380,2
20240424,142900,80499100,6390,6390,6390,6390,0
20240424,142800,80499100,6390,6390,6390,6390,0
20240424,142700,80499100,6390,6390,6390,6390,0
20240424,142600,80499100,6390,6390,6390,6390,2
20240424,142500,80486320,6380,6380,6380,6380,22
20240424,142400,80345960,6390,6390,6390,6390,2
20240424,142300,80333180,6370,6370,6370,6370,0
20240424,142200,80333180,6370,6370,6370,6370,0
20240424,142100,80333180,6370,6370,6370,6370,0
20240424,142000,80333180,6370,6370,6370,6370,25
20240424,141900,80173930,6370,6370,6370,6370,0
20240424,141800,80173930,6370,6370,6370,6370,0
20240424,141700,80173930,6370,6370,6370,6370,19
20240424,141600,80052900,6390,6390,6390,6390,0
20240424,141500,80052900,6390,6390,6390,6390,0
20240424,141400,80052900,6390,6390,6390,6390,0
20240424,141300,80052900,6390,6390,6390,6390,0
20240424,141200,80052900,6390,6390,6390,6390,0
20240424,141100,80052900,6390,6390,6390,6390,2
20240424,141000,80040120,6360,6390,6390,6360,24
20240424,140900,79887420,6360,6360,6360,6360,0
20240424,140800,79887420,6360,6360,6360,6360,0
20240424,140700,79887420,6360,6360,6360,6360,0
20240424,140600,79887420,6360,6380,6380,6360,1126
20240424,140500,72714440,6390,6390,6390,6390,0
20240424,140400,72714440,6390,6390,6390,6390,0
20240424,140300,72714440,6390,6390,6390,6390,1
20240424,140200,72708050,6390,6390,6390,6390,0
20240424,140100,72708050,6390,6390,6390,6390,0
20240424,140000,72708050,6390,6390,6390,6390,0
20240424,135900,72708050,6390,6390,6390,6390,0
20240424,135800,72708050,6390,6390,6390,6390,0
20240424,135700,72708050,6390,6390,6390,6390,0
20240424,135600,72708050,6390,6390,6390,6390,0
20240424,135500,72708050,6390,6380,6390,6380,34
20240424,135400,72491020,6390,6390,6390,6390,1
20240424,135300,72484630,6390,6390,6390,6390,11
20240424,135200,72414340,6390,6390,6390,6390,0
20240424,135100,72414340,6390,6390,6390,6390,0
20240424,135000,72414340,6390,6390,6390,6390,0
20240424,134900,72414340,6390,6390,6390,6390,0
20240424,134800,72414340,6390,6390,6390,6390,1
20240424,134700,72407950,6390,6390,6390,6390,0
20240424,134600,72407950,6390,6390,6390,6390,0
20240424,134500,72407950,6390,6390,6390,6390,0
20240424,134400,72407950,6390,6390,6390,6390,0
20240424,134300,72407950,6390,6390,6390,6390,1
20240424,134200,72401560,6390,6390,6390,6390,0
20240424,134100,72401560,6390,6390,6390,6390,0
20240424,134000,72401560,6390,6390,6390,6390,0
20240424,133900,72401560,6390,6390,6390,6390,0
20240424,133800,72401560,6390,6390,6390,6390,0
20240424,133700,72401560,6390,6390,6390,6390,0
20240424,133600,72401560,6390,6390,6390,6390,0
20240424,133500,72401560,6390,6390,6390,6390,0
20240424,133400,72401560,6390,6390,6390,6390,0
20240424,133300,72401560,6390,6390,6390,6390,0
20240424,133200,72401560,6390,6390,6390,6390,0
20240424,133100,72401560,6390,6390,6390,6390,0
20240424,133000,72401560,6390,6390,6390,6390,0
20240424,132900,72401560,6390,6390,6390,6390,0
20240424,132800,72401560,6390,6390,6390,6390,0
20240424,132700,72401560,6390,6390,6390,6390,0
20240424,132600,72401560,6390,6390,6390,6390,0
20240424,132500,72401560,6390,6390,6390,6390,2
20240424,132400,72388780,6390,6390,6390,6390,0
20240424,132300,72388780,6390,6390,6390,6390,0
20240424,132200,72388780,6390,6390,6390,6390,0
20240424,132100,72388780,6390,6390,6390,6390,0
20240424,132000,72388780,6390,6390,6390,6390,0
20240424,131900,72388780,6390,6390,6390,6390,0
20240424,131800,72388780,6390,6390,6390,6390,20
20240424,131700,72260980,6400,6400,6400,6400,0
20240424,131600,72260980,6400,6400,6400,6400,0
20240424,131500,72260980,6400,6400,6400,6400,0
20240424,131400,72260980,6400,6400,6400,6400,0
20240424,131300,72260980,6400,6400,6400,6400,0
20240424,131200,72260980,6400,6400,6400,6400,0
20240424,131100,72260980,6400,6400,6400,6400,0
20240424,131000,72260980,6400,6400,6400,6400,0
20240424,130900,72260980,6400,6400,6400,6400,0
20240424,130800,72260980,6400,6400,6400,6400,0
20240424,130700,72260980,6400,6400,6400,6400,0
20240424,130600,72260980,6400,6400,6400,6400,0
20240424,130500,72260980,6400,6400,6400,6400,0
20240424,130400,72260980,6400,6400,6400,6400,0
20240424,130300,72260980,6400,6400,6400,6400,0
20240424,130200,72260980,6400,6400,6400,6400,0
20240424,130100,72260980,6400,6400,6400,6400,0
20240424,130000,72260980,6400,6400,6400,6400,0
20240424,125900,72260980,6400,6400,6400,6400,0
20240424,125800,72260980,6400,6400,6400,6400,0
20240424,125700,72260980,6400,6400,6400,6400,0
20240424,125600,72260980,6400,6400,6400,6400,19
20240424,125500,72139380,6400,6400,6400,6400,0
20240424,125400,72139380,6400,6400,6400,6400,0
20240424,125300,72139380,6400,6400,6400,6400,0
20240424,125200,72139380,6400,6400,6400,6400,0
20240424,125100,72139380,6400,6400,6400,6400,0
20240424,125000,72139380,6400,6400,6400,6400,0
20240424,124900,72139380,6400,6400,6400,6400,1
20240424,124800,72132980,6370,6370,6370,6370,0
20240424,124700,72132980,6370,6370,6370,6370,0
20240424,124600,72132980,6370,6370,6370,6370,0
20240424,124500,72132980,6370,6370,6370,6370,0
20240424,124400,72132980,6370,6370,6370,6370,0
20240424,124300,72132980,6370,6390,6390,6370,51
20240424,124200,71807930,6400,6400,6400,6400,23
20240424,124100,71660730,6400,6400,6400,6400,0
20240424,124000,71660730,6400,6400,6400,6400,0
20240424,123900,71660730,6400,6400,6400,6400,0
20240424,123800,71660730,6400,6400,6400,6400,0
20240424,123700,71660730,6400,6400,6400,6400,0
20240424,123600,71660730,6400,6400,6400,6400,0
20240424,123500,71660730,6400,6400,6400,6400,0
20240424,123400,71660730,6400,6400,6400,6400,0
20240424,123300,71660730,6400,6400,6400,6400,0
20240424,123200,71660730,6400,6400,6400,6400,0
20240424,123100,71660730,6400,6400,6400,6400,0
20240424,123000,71660730,6400,6400,6400,6400,0
20240424,122900,71660730,6400,6400,6400,6400,0
20240424,122800,71660730,6400,6400,6400,6400,0
20240424,122700,71660730,6400,6400,6400,6400,0
20240424,122600,71660730,6400,6400,6400,6400,0
20240424,122500,71660730,6400,6400,6400,6400,0
20240424,122400,71660730,6400,6400,6400,6400,0
20240424,122300,71660730,6400,6400,6400,6400,0
20240424,122200,71660730,6400,6400,6400,6400,0
20240424,122100,71660730,6400,6400,6400,6400,0
20240424,122000,71660730,6400,6400,6400,6400,0
20240424,121900,71660730,6400,6400,6400,6400,0
20240424,121800,71660730,6400,6400,6400,6400,0
20240424,121700,71660730,6400,6400,6400,6400,0
20240424,121600,71660730,6400,6400,6400,6400,0
20240424,121500,71660730,6400,6400,6400,6400,0
20240424,121400,71660730,6400,6400,6400,6400,0
20240424,121300,71660730,6400,6400,6400,6400,0
20240424,121200,71660730,6400,6400,6400,6400,10
20240424,121100,71596730,6400,6400,6400,6400,0
20240424,121000,71596730,6400,6400,6400,6400,0
20240424,120900,71596730,6400,6400,6400,6400,156
20240424,120800,70598330,6400,6400,6400,6400,0
20240424,120700,70598330,6400,6400,6400,6400,0
20240424,120600,70598330,6400,6400,6400,6400,0
20240424,120500,70598330,6400,6400,6400,6400,0
20240424,120400,70598330,6400,6400,6400,6400,0
20240424,120300,70598330,6400,6400,6400,6400,0
20240424,120200,70598330,6400,6400,6400,6400,0
20240424,120100,70598330,6400,6400,6400,6400,0
20240424,120000,70598330,6400,6400,6400,6400,76
20240424,115900,70111930,6400,6400,6400,6400,178
20240424,115800,68972730,6410,6410,6410,6410,0
20240424,115700,68972730,6410,6410,6410,6410,63
20240424,115600,68568900,6400,6400,6400,6400,0
20240424,115500,68568900,6400,6400,6400,6400,0
20240424,115400,68568900,6400,6400,6400,6400,0
20240424,115300,68568900,6400,6400,6400,6400,0
20240424,115200,68568900,6400,6400,6400,6400,0
20240424,115100,68568900,6400,6400,6400,6400,0
20240424,115000,68568900,6400,6400,6400,6400,0
20240424,114900,68568900,6400,6400,6400,6400,603
20240424,114800,64709700,6390,6390,6390,6390,0
20240424,114700,64709700,6390,6390,6390,6390,0
20240424,114600,64709700,6390,6390,6390,6390,0
20240424,114500,64709700,6390,6390,6390,6390,0
20240424,114400,64709700,6390,6380,6390,6380,566
20240424,114300,61096350,6370,6370,6370,6370,0
20240424,114200,61096350,6370,6370,6370,6370,389
20240424,114100,58618420,6350,6350,6350,6350,0
20240424,114000,58618420,6350,6350,6350,6350,0
20240424,113900,58618420,6350,6350,6350,6350,0
20240424,113800,58618420,6350,6370,6370,6350,321
20240424,113700,56579710,6360,6360,6360,6360,0
20240424,113600,56579710,6360,6360,6360,6360,0
20240424,113500,56579710,6360,6360,6360,6360,0
20240424,113400,56579710,6360,6360,6360,6360,0
20240424,113300,56579710,6360,6360,6360,6360,26
20240424,113200,56414350,6360,6360,6360,6360,0
20240424,113100,56414350,6360,6350,6360,6350,1010
20240424,113000,49998750,6350,6350,6350,6350,0
20240424,112900,49998750,6350,6350,6350,6350,0
20240424,112800,49998750,6350,6350,6350,6350,0
20240424,112700,49998750,6350,6350,6350,6350,0
20240424,112600,49998750,6350,6350,6350,6350,0
20240424,112500,49998750,6350,6350,6350,6350,0
20240424,112400,49998750,6350,6350,6350,6350,0
20240424,112300,49998750,6350,6350,6350,6350,0
20240424,112200,49998750,6350,6350,6350,6350,126
20240424,112100,49198650,6360,6360,6360,6360,3
20240424,112000,49179570,6360,6360,6360,6360,271
20240424,111900,47456010,6360,6360,6360,6360,183
20240424,111800,46292130,6360,6360,6360,6360,0
20240424,111700,46292130,6360,6360,6360,6360,0
20240424,111600,46292130,6360,6360,6360,6360,6
20240424,111500,46253970,6370,6370,6370,6370,0
20240424,111400,46253970,6370,6370,6370,6370,0
20240424,111300,46253970,6370,6370,6370,6370,0
20240424,111200,46253970,6370,6370,6370,6370,1
20240424,111100,46247600,6360,6360,6360,6360,0
20240424,111000,46247600,6360,6360,6360,6360,0
20240424,110900,46247600,6360,6360,6360,6360,0
20240424,110800,46247600,6360,6360,6360,6360,0
20240424,110700,46247600,6360,6360,6360,6360,321
20240424,110600,44206040,6380,6380,6380,6380,1
20240424,110500,44199660,6380,6380,6380,6380,0
20240424,110400,44199660,6380,6380,6380,6380,0
20240424,110300,44199660,6380,6380,6380,6380,0
20240424,110200,44199660,6380,6380,6380,6380,0
20240424,110100,44199660,6380,6380,6380,6380,24
20240424,110000,44046540,6370,6370,6370,6370,0
20240424,105900,44046540,6370,6370,6370,6370,0
20240424,105800,44046540,6370,6370,6370,6370,0
20240424,105700,44046540,6370,6370,6370,6370,159
20240424,105600,43033710,6370,6370,6370,6370,0
20240424,105500,43033710,6370,6370,6370,6370,0
20240424,105400,43033710,6370,6370,6370,6370,10
20240424,105300,42970010,6370,6370,6370,6370,0
20240424,105200,42970010,6370,6370,6370,6370,0
20240424,105100,42970010,6370,6370,6370,6370,0
20240424,105000,42970010,6370,6370,6370,6370,0
20240424,104900,42970010,6370,6370,6370,6370,0
20240424,104800,42970010,6370,6370,6370,6370,0
20240424,104700,42970010,6370,6370,6370,6370,0
20240424,104600,42970010,6370,6370,6370,6370,24
20240424,104500,42817130,6370,6370,6370,6370,0
20240424,104400,42817130,6370,6370,6370,6370,59
20240424,104300,42441300,6370,6370,6370,6370,6
20240424,104200,42403080,6370,6380,6380,6370,341
20240424,104100,40227710,6370,6370,6370,6370,0
20240424,104000,40227710,6370,6370,6370,6370,0
20240424,103900,40227710,6370,6370,6370,6370,0
20240424,103800,40227710,6370,6370,6370,6370,0
20240424,103700,40227710,6370,6370,6370,6370,0
20240424,103600,40227710,6370,6370,6370,6370,214
20240424,103500,38864530,6360,6360,6360,6360,0
20240424,103400,38864530,6360,6360,6360,6360,0
20240424,103300,38864530,6360,6360,6360,6360,0
20240424,103200,38864530,6360,6360,6360,6360,0
20240424,103100,38864530,6360,6360,6360,6360,0
20240424,103000,38864530,6360,6360,6360,6360,0
20240424,102900,38864530,6360,6360,6360,6360,0
20240424,102800,38864530,6360,6360,6360,6360,0
20240424,102700,38864530,6360,6360,6360,6360,0
20240424,102600,38864530,6360,6360,6360,6360,1
20240424,102500,38858170,6370,6370,6370,6370,1
20240424,102400,38851800,6360,6360,6360,6360,29
20240424,102300,38667360,6380,6380,6380,6380,0
20240424,102200,38667360,6380,6380,6380,6380,0
20240424,102100,38667360,6380,6380,6380,6380,0
20240424,102000,38667360,6380,6380,6380,6380,10
20240424,101900,38603560,6370,6380,6380,6370,6
20240424,101800,38565320,6390,6390,6390,6390,0
20240424,101700,38565320,6390,6390,6390,6390,0
20240424,101600,38565320,6390,6390,6390,6390,0
20240424,101500,38565320,6390,6390,6390,6390,0
20240424,101400,38565320,6390,6390,6390,6390,0
20240424,101300,38565320,6390,6390,6390,6390,0
20240424,101200,38565320,6390,6390,6390,6390,0
20240424,101100,38565320,6390,6390,6390,6390,0
20240424,101000,38565320,6390,6390,6390,6390,0
20240424,100900,38565320,6390,6390,6390,6390,0
20240424,100800,38565320,6390,6390,6390,6390,0
20240424,100700,38565320,6390,6390,6390,6390,0
20240424,100600,38565320,6390,6350,6390,6350,3
20240424,100500,38546190,6390,6390,6390,6390,0
20240424,100400,38546190,6390,6390,6390,6390,0
20240424,100300,38546190,6390,6390,6390,6390,0
20240424,100200,38546190,6390,6390,6390,6390,0
20240424,100100,38546190,6390,6390,6390,6390,1
20240424,100000,38539800,6390,6390,6390,6390,0
20240424,095900,38539800,6390,6390,6390,6390,0
20240424,095800,38539800,6390,6390,6390,6390,4
20240424,095700,38514240,6350,6390,6390,6350,31
20240424,095600,38317310,6390,6390,6390,6390,0
20240424,095500,38317310,6390,6390,6390,6390,104
20240424,095400,37652750,6390,6390,6390,6390,0
20240424,095300,37652750,6390,6390,6390,6390,2
20240424,095200,37639970,6380,6380,6380,6380,347
20240424,095100,35426110,6380,6380,6380,6380,0
20240424,095000,35426110,6380,6380,6380,6380,0
20240424,094900,35426110,6380,6380,6380,6380,0
20240424,094800,35426110,6380,6380,6380,6380,0
20240424,094700,35426110,6380,6380,6380,6380,0
20240424,094600,35426110,6380,6380,6380,6380,0
20240424,094500,35426110,6380,6380,6380,6380,0
20240424,094400,35426110,6380,6380,6380,6350,88
20240424,094300,34867160,6380,6380,6380,6380,10
20240424,094200,34803360,6380,6380,6380,6380,2
20240424,094100,34790600,6350,6340,6350,6340,1093
20240424,094000,27852990,6340,6340,6340,6340,0
20240424,093900,27852990,6340,6340,6340,6340,1
20240424,093800,27846650,6340,6340,6340,6340,5
20240424,093700,27814950,6350,6350,6350,6350,0
20240424,093600,27814950,6350,6350,6350,6350,0
20240424,093500,27814950,6350,6350,6350,6350,1
20240424,093400,27808600,6320,6320,6320,6320,386
20240424,093300,25369080,6320,6320,6320,6320,1
20240424,093200,25362760,6320,6340,6340,6320,322
20240424,093100,23325100,6320,6320,6320,6320,0
20240424,093000,23325100,6320,6320,6320,6320,19
20240424,092900,23205020,6340,6340,6340,6340,0
20240424,092800,23205020,6340,6340,6340,6340,1
20240424,092700,23198680,6340,6320,6340,6320,24
20240424,092600,23046740,6300,6300,6300,6300,82
20240424,092500,22530140,6300,6320,6320,6300,719
20240424,092400,17994850,6320,6320,6320,6320,95
20240424,092300,17394450,6320,6320,6320,6320,652
20240424,092200,13273810,6320,6320,6320,6320,10
20240424,092100,13210610,6310,6310,6310,6310,75
20240424,092000,12737360,6350,6350,6350,6350,0
20240424,091900,12737360,6350,6350,6350,6350,15
20240424,091800,12642110,6350,6350,6350,6350,15
20240424,091700,12546860,6350,6350,6350,6350,0
20240424,091600,12546860,6350,6350,6350,6350,150
20240424,091500,11594360,6350,6350,6350,6340,1001
20240424,091400,5242990,6350,6360,6360,6350,38
20240424,091300,5001570,6350,6350,6350,6350,0
20240424,091200,5001570,6350,6350,6350,6350,0
20240424,091100,5001570,6350,6350,6350,6350,0
20240424,091000,5001570,6350,6350,6350,6350,0
20240424,090900,5001570,6350,6350,6350,6350,3
20240424,090800,4982520,6390,6390,6390,6390,2
20240424,090700,4969740,6340,6350,6350,6340,124
20240424,090600,4182530,6340,6340,6340,6340,0
20240424,090500,4182530,6340,6340,6340,6340,150
20240424,090400,3231530,6340,6340,6340,6340,0
20240424,090300,3231530,6340,6380,6380,6340,77
20240424,090200,2741310,6390,6390,6390,6390,0
20240424,090100,2741310,6390,6390,6390,6390,0
20240424,090000,2741310,6390,6390,6390,6390,374