KissMeData/376980/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,212400,390517220,6910,6910,6910,6910,1692
20240424,212300,390517220,6910,6910,6910,6910,0
20240424,212200,390517220,6910,6910,6910,6910,0
20240424,212100,390517220,6910,6910,6910,6910,0
20240424,212000,390517220,6910,6910,6910,6910,0
20240424,211900,390517220,6910,6910,6910,6910,0
20240424,211800,390517220,6910,6910,6910,6910,0
20240424,211700,390517220,6910,6910,6910,6910,0
20240424,211600,390517220,6910,6910,6910,6910,0
20240424,211500,390517220,6910,6910,6910,6910,0
20240424,211400,390517220,6910,6910,6910,6910,0
20240424,211300,390517220,6910,6910,6910,6910,0
20240424,211200,390517220,6910,6910,6910,6910,0
20240424,211100,390517220,6910,6910,6910,6910,0
20240424,211000,390517220,6910,6910,6910,6910,0
20240424,210900,390517220,6910,6910,6910,6910,0
20240424,210800,390517220,6910,6910,6910,6910,0
20240424,210700,390517220,6910,6910,6910,6910,0
20240424,210600,390517220,6910,6910,6910,6910,0
20240424,210500,390517220,6910,6910,6910,6910,0
20240424,210400,390517220,6910,6910,6910,6910,0
20240424,210300,390517220,6910,6910,6910,6910,0
20240424,210200,390517220,6910,6910,6910,6910,0
20240424,210100,390517220,6910,6910,6910,6910,0
20240424,210000,390517220,6910,6910,6910,6910,0
20240424,205900,390517220,6910,6910,6910,6910,0
20240424,205800,390517220,6910,6910,6910,6910,0
20240424,205700,390517220,6910,6910,6910,6910,0
20240424,205600,390517220,6910,6910,6910,6910,0
20240424,205500,390517220,6910,6910,6910,6910,0
20240424,205400,390517220,6910,6910,6910,6910,1692
20240424,205300,390517220,6910,6910,6910,6910,0
20240424,205200,390517220,6910,6910,6910,6910,0
20240424,205100,390517220,6910,6910,6910,6910,0
20240424,205000,390517220,6910,6910,6910,6910,0
20240424,204900,390517220,6910,6910,6910,6910,0
20240424,204800,390517220,6910,6910,6910,6910,0
20240424,204700,390517220,6910,6910,6910,6910,0
20240424,204600,390517220,6910,6910,6910,6910,0
20240424,204500,390517220,6910,6910,6910,6910,0
20240424,204400,390517220,6910,6910,6910,6910,0
20240424,204300,390517220,6910,6910,6910,6910,0
20240424,204200,390517220,6910,6910,6910,6910,0
20240424,204100,390517220,6910,6910,6910,6910,0
20240424,204000,390517220,6910,6910,6910,6910,0
20240424,203900,390517220,6910,6910,6910,6910,0
20240424,203800,390517220,6910,6910,6910,6910,0
20240424,203700,390517220,6910,6910,6910,6910,0
20240424,203600,390517220,6910,6910,6910,6910,0
20240424,203500,390517220,6910,6910,6910,6910,0
20240424,203400,390517220,6910,6910,6910,6910,0
20240424,203300,390517220,6910,6910,6910,6910,0
20240424,203200,390517220,6910,6910,6910,6910,0
20240424,203100,390517220,6910,6910,6910,6910,0
20240424,203000,390517220,6910,6910,6910,6910,0
20240424,202900,390517220,6910,6910,6910,6910,0
20240424,202800,390517220,6910,6910,6910,6910,0
20240424,202700,390517220,6910,6910,6910,6910,0
20240424,202600,390517220,6910,6910,6910,6910,0
20240424,202500,390517220,6910,6910,6910,6910,0
20240424,202400,390517220,6910,6910,6910,6910,1692
20240424,202300,390517220,6910,6910,6910,6910,0
20240424,202200,390517220,6910,6910,6910,6910,0
20240424,202100,390517220,6910,6910,6910,6910,0
20240424,202000,390517220,6910,6910,6910,6910,0
20240424,201900,390517220,6910,6910,6910,6910,0
20240424,201800,390517220,6910,6910,6910,6910,0
20240424,201700,390517220,6910,6910,6910,6910,0
20240424,201600,390517220,6910,6910,6910,6910,0
20240424,201500,390517220,6910,6910,6910,6910,0
20240424,201400,390517220,6910,6910,6910,6910,0
20240424,201300,390517220,6910,6910,6910,6910,0
20240424,201200,390517220,6910,6910,6910,6910,0
20240424,201100,390517220,6910,6910,6910,6910,0
20240424,201000,390517220,6910,6910,6910,6910,0
20240424,200900,390517220,6910,6910,6910,6910,0
20240424,200800,390517220,6910,6910,6910,6910,0
20240424,200700,390517220,6910,6910,6910,6910,0
20240424,200600,390517220,6910,6910,6910,6910,0
20240424,200500,390517220,6910,6910,6910,6910,0
20240424,200400,390517220,6910,6910,6910,6910,0
20240424,200300,390517220,6910,6910,6910,6910,0
20240424,200200,390517220,6910,6910,6910,6910,0
20240424,200100,390517220,6910,6910,6910,6910,0
20240424,200000,390517220,6910,6910,6910,6910,0
20240424,195900,390517220,6910,6910,6910,6910,0
20240424,195800,390517220,6910,6910,6910,6910,0
20240424,195700,390517220,6910,6910,6910,6910,0
20240424,195600,390517220,6910,6910,6910,6910,0
20240424,195500,390517220,6910,6910,6910,6910,0
20240424,195400,390517220,6910,6910,6910,6910,1692
20240424,195300,390517220,6910,6910,6910,6910,0
20240424,195200,390517220,6910,6910,6910,6910,0
20240424,195100,390517220,6910,6910,6910,6910,0
20240424,195000,390517220,6910,6910,6910,6910,0
20240424,194900,390517220,6910,6910,6910,6910,0
20240424,194800,390517220,6910,6910,6910,6910,0
20240424,194700,390517220,6910,6910,6910,6910,0
20240424,194600,390517220,6910,6910,6910,6910,0
20240424,194500,390517220,6910,6910,6910,6910,0
20240424,194400,390517220,6910,6910,6910,6910,0
20240424,194300,390517220,6910,6910,6910,6910,0
20240424,194200,390517220,6910,6910,6910,6910,0
20240424,194100,390517220,6910,6910,6910,6910,0
20240424,194000,390517220,6910,6910,6910,6910,0
20240424,193900,390517220,6910,6910,6910,6910,0
20240424,193800,390517220,6910,6910,6910,6910,0
20240424,193700,390517220,6910,6910,6910,6910,0
20240424,193600,390517220,6910,6910,6910,6910,0
20240424,193500,390517220,6910,6910,6910,6910,0
20240424,193400,390517220,6910,6910,6910,6910,0
20240424,193300,390517220,6910,6910,6910,6910,0
20240424,193200,390517220,6910,6910,6910,6910,0
20240424,193100,390517220,6910,6910,6910,6910,0
20240424,193000,390517220,6910,6910,6910,6910,0
20240424,192900,390517220,6910,6910,6910,6910,0
20240424,192800,390517220,6910,6910,6910,6910,0
20240424,192700,390517220,6910,6910,6910,6910,0
20240424,192600,390517220,6910,6910,6910,6910,0
20240424,192500,390517220,6910,6910,6910,6910,0
20240424,192400,390517220,6910,6910,6910,6910,1692
20240424,192300,390517220,6910,6910,6910,6910,0
20240424,192200,390517220,6910,6910,6910,6910,0
20240424,192100,390517220,6910,6910,6910,6910,0
20240424,192000,390517220,6910,6910,6910,6910,0
20240424,191900,390517220,6910,6910,6910,6910,0
20240424,191800,390517220,6910,6910,6910,6910,0
20240424,191700,390517220,6910,6910,6910,6910,0
20240424,191600,390517220,6910,6910,6910,6910,0
20240424,191500,390517220,6910,6910,6910,6910,0
20240424,191400,390517220,6910,6910,6910,6910,0
20240424,191300,390517220,6910,6910,6910,6910,0
20240424,191200,390517220,6910,6910,6910,6910,0
20240424,191100,390517220,6910,6910,6910,6910,0
20240424,191000,390517220,6910,6910,6910,6910,0
20240424,190900,390517220,6910,6910,6910,6910,0
20240424,190800,390517220,6910,6910,6910,6910,0
20240424,190700,390517220,6910,6910,6910,6910,0
20240424,190600,390517220,6910,6910,6910,6910,0
20240424,190500,390517220,6910,6910,6910,6910,0
20240424,190400,390517220,6910,6910,6910,6910,0
20240424,190300,390517220,6910,6910,6910,6910,0
20240424,190200,390517220,6910,6910,6910,6910,0
20240424,190100,390517220,6910,6910,6910,6910,0
20240424,190000,390517220,6910,6910,6910,6910,0
20240424,185900,390517220,6910,6910,6910,6910,0
20240424,185800,390517220,6910,6910,6910,6910,0
20240424,185700,390517220,6910,6910,6910,6910,0
20240424,185600,390517220,6910,6910,6910,6910,0
20240424,185500,390517220,6910,6910,6910,6910,0
20240424,185400,390517220,6910,6910,6910,6910,1692
20240424,185300,390517220,6910,6910,6910,6910,0
20240424,185200,390517220,6910,6910,6910,6910,0
20240424,185100,390517220,6910,6910,6910,6910,0
20240424,185000,390517220,6910,6910,6910,6910,0
20240424,184900,390517220,6910,6910,6910,6910,0
20240424,184800,390517220,6910,6910,6910,6910,0
20240424,184700,390517220,6910,6910,6910,6910,0
20240424,184600,390517220,6910,6910,6910,6910,0
20240424,184500,390517220,6910,6910,6910,6910,0
20240424,184400,390517220,6910,6910,6910,6910,0
20240424,184300,390517220,6910,6910,6910,6910,0
20240424,184200,390517220,6910,6910,6910,6910,0
20240424,184100,390517220,6910,6910,6910,6910,0
20240424,184000,390517220,6910,6910,6910,6910,0
20240424,183900,390517220,6910,6910,6910,6910,0
20240424,183800,390517220,6910,6910,6910,6910,0
20240424,183700,390517220,6910,6910,6910,6910,0
20240424,183600,390517220,6910,6910,6910,6910,0
20240424,183500,390517220,6910,6910,6910,6910,0
20240424,183400,390517220,6910,6910,6910,6910,0
20240424,183300,390517220,6910,6910,6910,6910,0
20240424,183200,390517220,6910,6910,6910,6910,0
20240424,183100,390517220,6910,6910,6910,6910,0
20240424,183000,390517220,6910,6910,6910,6910,0
20240424,182900,390517220,6910,6910,6910,6910,0
20240424,182800,390517220,6910,6910,6910,6910,0
20240424,182700,390517220,6910,6910,6910,6910,0
20240424,182600,390517220,6910,6910,6910,6910,0
20240424,182500,390517220,6910,6910,6910,6910,0
20240424,182400,390517220,6910,6910,6910,6910,1692
20240424,182300,390517220,6910,6910,6910,6910,0
20240424,182200,390517220,6910,6910,6910,6910,0
20240424,182100,390517220,6910,6910,6910,6910,0
20240424,182000,390517220,6910,6910,6910,6910,0
20240424,181900,390517220,6910,6910,6910,6910,0
20240424,181800,390517220,6910,6910,6910,6910,0
20240424,181700,390517220,6910,6910,6910,6910,0
20240424,181600,390517220,6910,6910,6910,6910,0
20240424,181500,390517220,6910,6910,6910,6910,0
20240424,181400,390517220,6910,6910,6910,6910,0
20240424,181300,390517220,6910,6910,6910,6910,0
20240424,181200,390517220,6910,6910,6910,6910,0
20240424,181100,390517220,6910,6910,6910,6910,0
20240424,181000,390517220,6910,6910,6910,6910,0
20240424,180900,390517220,6910,6910,6910,6910,0
20240424,180800,390517220,6910,6910,6910,6910,0
20240424,180700,390517220,6910,6910,6910,6910,0
20240424,180600,390517220,6910,6910,6910,6910,0
20240424,180500,390517220,6910,6910,6910,6910,0
20240424,180400,390517220,6910,6910,6910,6910,0
20240424,180300,390517220,6910,6910,6910,6910,0
20240424,180200,390517220,6910,6910,6910,6910,0
20240424,180100,390517220,6910,6910,6910,6910,0
20240424,180000,390517220,6910,6910,6910,6910,0
20240424,175900,390517220,6910,6910,6910,6910,0
20240424,175800,390517220,6910,6910,6910,6910,0
20240424,175700,390517220,6910,6910,6910,6910,0
20240424,175600,390517220,6910,6910,6910,6910,0
20240424,175500,390517220,6910,6910,6910,6910,0
20240424,175400,390517220,6910,6910,6910,6910,1692
20240424,175300,390517220,6910,6910,6910,6910,0
20240424,175200,390517220,6910,6910,6910,6910,0
20240424,175100,390517220,6910,6910,6910,6910,0
20240424,175000,390517220,6910,6910,6910,6910,0
20240424,174900,390517220,6910,6910,6910,6910,0
20240424,174800,390517220,6910,6910,6910,6910,0
20240424,174700,390517220,6910,6910,6910,6910,0
20240424,174600,390517220,6910,6910,6910,6910,0
20240424,174500,390517220,6910,6910,6910,6910,0
20240424,174400,390517220,6910,6910,6910,6910,0
20240424,174300,390517220,6910,6910,6910,6910,0
20240424,174200,390517220,6910,6910,6910,6910,0
20240424,174100,390517220,6910,6910,6910,6910,0
20240424,174000,390517220,6910,6910,6910,6910,0
20240424,173900,390517220,6910,6910,6910,6910,0
20240424,173800,390517220,6910,6910,6910,6910,0
20240424,173700,390517220,6910,6910,6910,6910,0
20240424,173600,390517220,6910,6910,6910,6910,0
20240424,173500,390517220,6910,6910,6910,6910,0
20240424,173400,390517220,6910,6910,6910,6910,0
20240424,173300,390517220,6910,6910,6910,6910,0
20240424,173200,390517220,6910,6910,6910,6910,0
20240424,173100,390517220,6910,6910,6910,6910,0
20240424,173000,390517220,6910,6910,6910,6910,0
20240424,172900,390517220,6910,6910,6910,6910,0
20240424,172800,390517220,6910,6910,6910,6910,0
20240424,172700,390517220,6910,6910,6910,6910,0
20240424,172600,390517220,6910,6910,6910,6910,0
20240424,172500,390517220,6910,6910,6910,6910,0
20240424,172400,390517220,6910,6910,6910,6910,1692
20240424,172300,390517220,6910,6910,6910,6910,0
20240424,172200,390517220,6910,6910,6910,6910,0
20240424,172100,390517220,6910,6910,6910,6910,0
20240424,172000,390517220,6910,6910,6910,6910,0
20240424,171900,390517220,6910,6910,6910,6910,0
20240424,171800,390517220,6910,6910,6910,6910,0
20240424,171700,390517220,6910,6910,6910,6910,0
20240424,171600,390517220,6910,6910,6910,6910,0
20240424,171500,390517220,6910,6910,6910,6910,0
20240424,171400,390517220,6910,6910,6910,6910,0
20240424,171300,390517220,6910,6910,6910,6910,0
20240424,171200,390517220,6910,6910,6910,6910,0
20240424,171100,390517220,6910,6910,6910,6910,0
20240424,171000,390517220,6910,6910,6910,6910,0
20240424,170900,390517220,6910,6910,6910,6910,0
20240424,170800,390517220,6910,6910,6910,6910,0
20240424,170700,390517220,6910,6910,6910,6910,0
20240424,170600,390517220,6910,6910,6910,6910,0
20240424,170500,390517220,6910,6910,6910,6910,0
20240424,170400,390517220,6910,6910,6910,6910,0
20240424,170300,390517220,6910,6910,6910,6910,0
20240424,170200,390517220,6910,6910,6910,6910,0
20240424,170100,390517220,6910,6910,6910,6910,0
20240424,170000,390517220,6910,6910,6910,6910,0
20240424,165900,390517220,6910,6910,6910,6910,0
20240424,165800,390517220,6910,6910,6910,6910,0
20240424,165700,390517220,6910,6910,6910,6910,0
20240424,165600,390517220,6910,6910,6910,6910,0
20240424,165500,390517220,6910,6910,6910,6910,0
20240424,165400,390517220,6910,6910,6910,6910,1692
20240424,165300,390517220,6910,6910,6910,6910,0
20240424,165200,390517220,6910,6910,6910,6910,0
20240424,165100,390517220,6910,6910,6910,6910,0
20240424,165000,390517220,6910,6910,6910,6910,0
20240424,164900,390517220,6910,6910,6910,6910,0
20240424,164800,390517220,6910,6910,6910,6910,0
20240424,164700,390517220,6910,6910,6910,6910,0
20240424,164600,390517220,6910,6910,6910,6910,0
20240424,164500,390517220,6910,6910,6910,6910,0
20240424,164400,390517220,6910,6910,6910,6910,0
20240424,164300,390517220,6910,6910,6910,6910,0
20240424,164200,390517220,6910,6910,6910,6910,0
20240424,164100,390517220,6910,6910,6910,6910,0
20240424,164000,390517220,6910,6910,6910,6910,0
20240424,163900,390517220,6910,6910,6910,6910,0
20240424,163800,390517220,6910,6910,6910,6910,0
20240424,163700,390517220,6910,6910,6910,6910,0
20240424,163600,390517220,6910,6910,6910,6910,0
20240424,163500,390517220,6910,6910,6910,6910,0
20240424,163400,390517220,6910,6910,6910,6910,0
20240424,163300,390517220,6910,6910,6910,6910,0
20240424,163200,390517220,6910,6910,6910,6910,0
20240424,163100,390517220,6910,6910,6910,6910,0
20240424,163000,390517220,6910,6910,6910,6910,0
20240424,162900,390517220,6910,6910,6910,6910,0
20240424,162800,390517220,6910,6910,6910,6910,0
20240424,162700,390517220,6910,6910,6910,6910,0
20240424,162600,390517220,6910,6910,6910,6910,0
20240424,162500,390517220,6910,6910,6910,6910,0
20240424,162400,390517220,6910,6910,6910,6910,1692
20240424,162300,390517220,6910,6910,6910,6910,0
20240424,162200,390517220,6910,6910,6910,6910,0
20240424,162100,390517220,6910,6910,6910,6910,0
20240424,162000,390517220,6910,6910,6910,6910,0
20240424,161900,390517220,6910,6910,6910,6910,0
20240424,161800,390517220,6910,6910,6910,6910,0
20240424,161700,390517220,6910,6910,6910,6910,0
20240424,161600,390517220,6910,6910,6910,6910,0
20240424,161500,390517220,6910,6910,6910,6910,0
20240424,161400,390517220,6910,6910,6910,6910,0
20240424,161300,390517220,6910,6910,6910,6910,0
20240424,161200,390517220,6910,6910,6910,6910,0
20240424,161100,390517220,6910,6910,6910,6910,0
20240424,161000,390517220,6910,6910,6910,6910,0
20240424,160900,390517220,6910,6910,6910,6910,0
20240424,160800,390517220,6910,6910,6910,6910,0
20240424,160700,390517220,6910,6910,6910,6910,0
20240424,160600,390517220,6910,6910,6910,6910,0
20240424,160500,390517220,6910,6910,6910,6910,0
20240424,160400,390517220,6910,6910,6910,6910,0
20240424,160300,390517220,6910,6910,6910,6910,0
20240424,160200,390517220,6910,6910,6910,6910,0
20240424,160100,390517220,6910,6910,6910,6910,0
20240424,160000,390517220,6910,6910,6910,6910,0
20240424,155900,390517220,6910,6910,6910,6910,0
20240424,155800,390517220,6910,6910,6910,6910,0
20240424,155700,390517220,6910,6910,6910,6910,0
20240424,155600,390517220,6910,6910,6910,6910,0
20240424,155500,390517220,6910,6910,6910,6910,0
20240424,155400,390517220,6910,6910,6910,6910,1692
20240424,155300,390517220,6910,6910,6910,6910,0
20240424,155200,390517220,6910,6910,6910,6910,0
20240424,155100,390517220,6910,6910,6910,6910,0
20240424,155000,390517220,6910,6910,6910,6910,0
20240424,154900,390517220,6910,6910,6910,6910,0
20240424,154800,390517220,6910,6910,6910,6910,0
20240424,154700,390517220,6910,6910,6910,6910,0
20240424,154600,390517220,6910,6910,6910,6910,0
20240424,154500,390517220,6910,6910,6910,6910,0
20240424,154400,390517220,6910,6910,6910,6910,0
20240424,154300,390517220,6910,6910,6910,6910,0
20240424,154200,390517220,6910,6910,6910,6910,0
20240424,154100,390517220,6910,6910,6910,6910,0
20240424,154000,390517220,6910,6910,6910,6910,0
20240424,153900,390517220,6910,6910,6910,6910,0
20240424,153800,390517220,6910,6910,6910,6910,0
20240424,153700,390517220,6910,6910,6910,6910,0
20240424,153600,390517220,6910,6910,6910,6910,0
20240424,153500,390517220,6910,6910,6910,6910,0
20240424,153400,390517220,6910,6910,6910,6910,0
20240424,153300,390517220,6910,6910,6910,6910,0
20240424,153200,390517220,6910,6910,6910,6910,0
20240424,153100,390517220,6910,6910,6910,6910,0
20240424,153000,390517220,6910,6910,6910,6910,1692
20240424,152900,378825500,6840,6840,6840,6840,0
20240424,152800,378825500,6840,6840,6840,6840,0
20240424,152700,378825500,6840,6840,6840,6840,0
20240424,152600,378825500,6840,6840,6840,6840,0
20240424,152500,378825500,6840,6840,6840,6840,0
20240424,152400,378825500,6840,6840,6840,6840,0
20240424,152300,378825500,6840,6840,6840,6840,0
20240424,152200,378825500,6840,6840,6840,6840,0
20240424,152100,378825500,6840,6840,6840,6840,0
20240424,152000,378825500,6840,6840,6840,6840,0
20240424,151900,378825500,6840,6840,6840,6840,0
20240424,151800,378825500,6840,6840,6840,6840,0
20240424,151700,378825500,6840,6840,6840,6840,0
20240424,151600,378825500,6840,6840,6840,6840,0
20240424,151500,378825500,6840,6840,6840,6840,0
20240424,151400,378825500,6840,6840,6840,6840,20
20240424,151300,378688700,6840,6850,6850,6840,120
20240424,151200,377867870,6840,6840,6840,6840,1
20240424,151100,377861030,6840,6840,6840,6840,0
20240424,151000,377861030,6840,6840,6840,6840,42
20240424,150900,377573750,6840,6840,6840,6840,1
20240424,150800,377566910,6840,6840,6840,6840,10
20240424,150700,377498510,6840,6840,6840,6840,0
20240424,150600,377498510,6840,6840,6840,6840,0
20240424,150500,377498510,6840,6840,6840,6840,0
20240424,150400,377498510,6840,6840,6840,6840,516
20240424,150300,373969070,6840,6840,6840,6840,1793
20240424,150200,361704950,6840,6860,6860,6840,1958
20240424,150100,348292680,6850,6850,6850,6850,168
20240424,150000,347141880,6840,6840,6840,6840,2
20240424,145900,347128200,6860,6860,6860,6860,1
20240424,145800,347121340,6850,6850,6850,6850,0
20240424,145700,347121340,6850,6850,6850,6850,0
20240424,145600,347121340,6850,6850,6850,6850,79
20240424,145500,346580190,6850,6850,6850,6850,647
20240424,145400,342148240,6860,6860,6860,6860,825
20240424,145300,336488740,6850,6850,6850,6840,1461
20240424,145200,326484490,6860,6860,6860,6860,100
20240424,145100,325798490,6850,6860,6860,6850,46
20240424,145000,325483120,6860,6860,6860,6860,0
20240424,144900,325483120,6860,6860,6860,6860,0
20240424,144800,325483120,6860,6860,6860,6860,10
20240424,144700,325414520,6860,6860,6860,6860,30
20240424,144600,325208720,6860,6860,6870,6860,144
20240424,144500,324220830,6860,6870,6870,6860,21
20240424,144400,324076570,6860,6860,6860,6860,1
20240424,144300,324069710,6870,6870,6870,6870,0
20240424,144200,324069710,6870,6870,6870,6870,15
20240424,144100,323966660,6870,6870,6870,6870,0
20240424,144000,323966660,6870,6870,6870,6870,0
20240424,143900,323966660,6870,6870,6870,6870,1
20240424,143800,323959790,6870,6870,6870,6870,0
20240424,143700,323959790,6870,6870,6870,6870,150
20240424,143600,322929290,6900,6900,6900,6900,0
20240424,143500,322929290,6900,6900,6900,6900,15
20240424,143400,322825790,6900,6900,6900,6900,0
20240424,143300,322825790,6900,6890,6900,6890,2
20240424,143200,322812000,6870,6870,6870,6870,1
20240424,143100,322805130,6870,6870,6870,6870,0
20240424,143000,322805130,6870,6870,6870,6870,0
20240424,142900,322805130,6870,6870,6870,6870,0
20240424,142800,322805130,6870,6870,6870,6870,1
20240424,142700,322798260,6900,6890,6900,6890,2
20240424,142600,322784470,6870,6870,6870,6870,0
20240424,142500,322784470,6870,6870,6870,6870,7
20240424,142400,322736380,6860,6860,6860,6860,0
20240424,142300,322736380,6860,6860,6860,6860,400
20240424,142200,319992380,6860,6860,6860,6860,0
20240424,142100,319992380,6860,6860,6860,6860,0
20240424,142000,319992380,6860,6860,6860,6860,58
20240424,141900,319594500,6860,6860,6860,6860,1
20240424,141800,319587640,6910,6910,6910,6910,0
20240424,141700,319587640,6910,6890,6910,6890,200
20240424,141600,318205860,6910,6910,6910,6910,0
20240424,141500,318205860,6910,6910,6910,6910,0
20240424,141400,318205860,6910,6910,6910,6910,0
20240424,141300,318205860,6910,6910,6910,6910,0
20240424,141200,318205860,6910,6860,6910,6860,4
20240424,141100,318178330,6860,6860,6860,6860,0
20240424,141000,318178330,6860,6860,6860,6860,1
20240424,140900,318171470,6860,6860,6860,6860,0
20240424,140800,318171470,6860,6860,6860,6860,0
20240424,140700,318171470,6860,6860,6860,6860,0
20240424,140600,318171470,6860,6860,6860,6860,0
20240424,140500,318171470,6860,6860,6860,6860,1
20240424,140400,318164610,6900,6900,6900,6900,4
20240424,140300,318137010,6860,6850,6860,6850,167
20240424,140200,316992170,6860,6860,6860,6860,0
20240424,140100,316992170,6860,6870,6870,6860,1271
20240424,140000,308266310,6880,6910,6910,6880,1189
20240424,135900,300084450,6910,6910,6910,6910,0
20240424,135800,300084450,6910,6890,6910,6890,3
20240424,135700,300063750,6890,6890,6890,6890,0
20240424,135600,300063750,6890,6890,6890,6890,1
20240424,135500,300056860,6910,6910,6910,6910,44
20240424,135400,299752820,6910,6900,6910,6900,20
20240424,135300,299614810,6900,6900,6900,6900,1
20240424,135200,299607910,6890,6890,6890,6890,0
20240424,135100,299607910,6890,6890,6890,6890,1
20240424,135000,299601020,6910,6900,6910,6900,31
20240424,134900,299387110,6900,6890,6900,6890,10
20240424,134800,299318120,6910,6910,6910,6910,0
20240424,134700,299318120,6910,6910,6910,6910,0
20240424,134600,299318120,6910,6910,6910,6910,0
20240424,134500,299318120,6910,6900,6910,6900,577
20240424,134400,295331350,6870,6890,6890,6870,549
20240424,134300,291554140,6880,6890,6890,6880,150
20240424,134200,290521770,6910,6900,6910,6900,2
20240424,134100,290507960,6890,6890,6890,6890,4
20240424,134000,290480400,6890,6890,6890,6890,0
20240424,133900,290480400,6890,6890,6890,6890,0
20240424,133800,290480400,6890,6890,6890,6890,1
20240424,133700,290473510,6900,6900,6900,6900,0
20240424,133600,290473510,6900,6900,6900,6900,0
20240424,133500,290473510,6900,6900,6900,6900,1
20240424,133400,290466610,6880,6880,6880,6880,0
20240424,133300,290466610,6880,6890,6890,6880,672
20240424,133200,285838960,6890,6890,6890,6890,0
20240424,133100,285838960,6890,6890,6890,6890,2
20240424,133000,285825180,6900,6900,6900,6900,309
20240424,132900,283693080,6920,6910,6920,6910,155
20240424,132800,282622020,6900,6900,6900,6900,54
20240424,132700,282249420,6890,6890,6890,6890,1
20240424,132600,282242530,6910,6910,6910,6910,0
20240424,132500,282242530,6910,6890,6910,6880,1694
20240424,132400,270560230,6890,6880,6890,6870,102
20240424,132300,269858470,6890,6880,6890,6870,106
20240424,132200,269129230,6890,6880,6890,6880,101
20240424,132100,268434340,6890,6880,6890,6880,2
20240424,132000,268420570,6870,6870,6870,6870,0
20240424,131900,268420570,6870,6870,6870,6870,0
20240424,131800,268420570,6870,6870,6870,6870,0
20240424,131700,268420570,6870,6870,6870,6870,1
20240424,131600,268413700,6870,6880,6900,6870,151
20240424,131500,267375110,6900,6900,6900,6900,0
20240424,131400,267375110,6900,6890,6900,6890,4
20240424,131300,267347540,6900,6900,6900,6900,0
20240424,131200,267347540,6900,6900,6900,6900,333
20240424,131100,265049840,6870,6870,6870,6870,0
20240424,131000,265049840,6870,6880,6900,6870,905
20240424,130900,258811680,6850,6850,6850,6850,1
20240424,130800,258804830,6870,6860,6870,6860,235
20240424,130700,257191380,6860,6860,6860,6860,1
20240424,130600,257184520,6870,6870,6870,6870,0
20240424,130500,257184520,6870,6870,6870,6870,0
20240424,130400,257184520,6870,6870,6880,6870,267
20240424,130300,255350220,6890,6890,6890,6890,0
20240424,130200,255350220,6890,6890,6890,6890,0
20240424,130100,255350220,6890,6890,6890,6890,0
20240424,130000,255350220,6890,6890,6890,6890,0
20240424,125900,255350220,6890,6870,6890,6870,991
20240424,125800,248537050,6870,6870,6870,6860,349
20240424,125700,246141810,6860,6860,6860,6860,1
20240424,125600,246134950,6880,6880,6880,6880,80
20240424,125500,245584550,6850,6850,6850,6850,0
20240424,125400,245584550,6850,6850,6850,6850,100
20240424,125300,244899550,6850,6870,6880,6850,3
20240424,125200,244878950,6850,6850,6850,6850,0
20240424,125100,244878950,6850,6850,6850,6850,0
20240424,125000,244878950,6850,6850,6850,6850,1
20240424,124900,244872100,6880,6880,6880,6880,0
20240424,124800,244872100,6880,6870,6880,6870,2
20240424,124700,244858350,6880,6880,6880,6880,0
20240424,124600,244858350,6880,6880,6880,6880,0
20240424,124500,244858350,6880,6880,6880,6880,0
20240424,124400,244858350,6880,6880,6880,6880,1
20240424,124300,244851470,6850,6850,6850,6850,3
20240424,124200,244830920,6880,6870,6880,6870,23
20240424,124100,244672900,6880,6870,6880,6870,61
20240424,124000,244253720,6870,6860,6870,6860,3
20240424,123900,244233120,6850,6850,6850,6850,2
20240424,123800,244219420,6870,6870,6870,6870,1
20240424,123700,244212550,6840,6850,6850,6840,101
20240424,123600,243521050,6850,6850,6850,6850,1
20240424,123500,243514200,6840,6840,6840,6840,400
20240424,123400,240778200,6860,6850,6860,6850,317
20240424,123300,238606080,6850,6850,6850,6850,0
20240424,123200,238606080,6850,6850,6850,6850,0
20240424,123100,238606080,6850,6850,6850,6850,0
20240424,123000,238606080,6850,6850,6850,6850,1
20240424,122900,238599230,6840,6850,6860,6840,492
20240424,122800,235225990,6850,6850,6850,6850,41
20240424,122700,234945140,6850,6850,6850,6850,6
20240424,122600,234904040,6850,6850,6850,6850,0
20240424,122500,234904040,6850,6850,6850,6850,346
20240424,122400,232533940,6850,6850,6850,6850,0
20240424,122300,232533940,6850,6850,6850,6850,1
20240424,122200,232527090,6850,6850,6850,6850,2
20240424,122100,232513390,6860,6860,6860,6860,0
20240424,122000,232513390,6860,6860,6860,6860,0
20240424,121900,232513390,6860,6860,6860,6860,5
20240424,121800,232479090,6860,6860,6860,6860,18
20240424,121700,232355610,6860,6860,6860,6860,5
20240424,121600,232321310,6850,6850,6850,6850,102
20240424,121500,231622610,6860,6860,6860,6860,0
20240424,121400,231622610,6860,6860,6860,6860,63
20240424,121300,231190430,6870,6870,6870,6870,0
20240424,121200,231190430,6870,6870,6870,6870,0
20240424,121100,231190430,6870,6870,6870,6870,5
20240424,121000,231156080,6870,6880,6880,6870,11
20240424,120900,231080450,6860,6870,6870,6860,2
20240424,120800,231066720,6870,6870,6870,6870,0
20240424,120700,231066720,6870,6870,6870,6870,1
20240424,120600,231059850,6860,6860,6860,6860,1
20240424,120500,231052990,6870,6870,6870,6870,3
20240424,120400,231032380,6870,6870,6870,6870,13
20240424,120300,230943070,6870,6870,6870,6870,2
20240424,120200,230929330,6870,6870,6870,6870,2
20240424,120100,230915590,6870,6870,6870,6870,0
20240424,120000,230915590,6870,6870,6870,6870,0
20240424,115900,230915590,6870,6870,6870,6870,0
20240424,115800,230915590,6870,6870,6870,6870,0
20240424,115700,230915590,6870,6870,6870,6870,0
20240424,115600,230915590,6870,6860,6870,6860,31
20240424,115500,230702920,6860,6860,6860,6860,2
20240424,115400,230689200,6870,6870,6870,6870,0
20240424,115300,230689200,6870,6870,6870,6870,0
20240424,115200,230689200,6870,6870,6870,6870,0
20240424,115100,230689200,6870,6870,6870,6870,7
20240424,115000,230641110,6870,6870,6870,6870,1
20240424,114900,230634240,6870,6870,6870,6870,101
20240424,114800,229940370,6870,6870,6870,6870,1
20240424,114700,229933500,6880,6880,6880,6880,40
20240424,114600,229658300,6880,6880,6880,6880,2
20240424,114500,229644540,6880,6880,6880,6880,1
20240424,114400,229637660,6880,6880,6880,6880,42
20240424,114300,229348700,6880,6880,6880,6880,20
20240424,114200,229211100,6870,6870,6870,6870,1
20240424,114100,229204230,6880,6880,6880,6880,10
20240424,114000,229135430,6870,6870,6870,6870,1
20240424,113900,229128560,6880,6880,6880,6880,47
20240424,113800,228805200,6880,6880,6880,6880,20
20240424,113700,228667600,6880,6880,6880,6880,1
20240424,113600,228660720,6880,6880,6880,6880,15
20240424,113500,228557520,6870,6870,6870,6870,1
20240424,113400,228550650,6870,6870,6870,6870,2
20240424,113300,228536910,6880,6880,6880,6880,0
20240424,113200,228536910,6880,6880,6880,6880,0
20240424,113100,228536910,6880,6870,6880,6870,2
20240424,113000,228523160,6860,6860,6860,6860,0
20240424,112900,228523160,6860,6860,6860,6860,0
20240424,112800,228523160,6860,6860,6860,6860,32
20240424,112700,228303640,6850,6850,6850,6850,0
20240424,112600,228303640,6850,6850,6850,6850,0
20240424,112500,228303640,6850,6850,6850,6850,266
20240424,112400,226481540,6860,6870,6870,6860,173
20240424,112300,225294100,6870,6870,6870,6870,28
20240424,112200,225101740,6880,6870,6880,6870,4
20240424,112100,225074250,6870,6880,6890,6870,6
20240424,112000,225032940,6870,6870,6870,6870,1
20240424,111900,225026070,6870,6870,6870,6870,791
20240424,111800,219591900,6870,6880,6880,6870,170
20240424,111700,218422460,6890,6890,6890,6890,0
20240424,111600,218422460,6890,6890,6890,6890,0
20240424,111500,218422460,6890,6880,6890,6880,53
20240424,111400,218057790,6880,6890,6890,6880,186
20240424,111300,216776260,6900,6900,6900,6900,2
20240424,111200,216762460,6890,6890,6890,6890,1
20240424,111100,216755570,6900,6910,6910,6900,130
20240424,111000,215858520,6920,6900,6920,6900,25
20240424,110900,215685920,6890,6890,6890,6890,48
20240424,110800,215355200,6890,6880,6890,6880,11
20240424,110700,215279420,6880,6880,6880,6880,18
20240424,110600,215155580,6880,6880,6880,6880,0
20240424,110500,215155580,6880,6880,6880,6880,140
20240424,110400,214192380,6880,6880,6880,6880,1
20240424,110300,214185500,6890,6880,6890,6880,11
20240424,110200,214109720,6920,6910,6920,6910,56
20240424,110100,213722750,6910,6880,6910,6870,1197
20240424,110000,205465720,6880,6880,6880,6880,0
20240424,105900,205465720,6880,6870,6880,6870,6
20240424,105800,205424450,6870,6870,6870,6870,223
20240424,105700,203892440,6880,6860,6880,6860,122
20240424,105600,203054560,6860,6860,6860,6860,105
20240424,105500,202334260,6860,6860,6860,6860,0
20240424,105400,202334260,6860,6860,6860,6850,17
20240424,105300,202217650,6860,6860,6860,6860,10
20240424,105200,202149050,6860,6860,6860,6860,5
20240424,105100,202114750,6860,6840,6860,6840,200
20240424,105000,200746280,6830,6820,6830,6820,1410
20240424,104900,191115990,6830,6830,6830,6830,1
20240424,104800,191109160,6800,6800,6800,6800,0
20240424,104700,191109160,6800,6800,6800,6800,2
20240424,104600,191095560,6830,6830,6830,6830,0
20240424,104500,191095560,6830,6830,6830,6830,10
20240424,104400,191027260,6830,6830,6830,6820,60
20240424,104300,190617470,6830,6830,6830,6830,21
20240424,104200,190474040,6840,6800,6840,6800,3
20240424,104100,190453600,6800,6800,6800,6800,0
20240424,104000,190453600,6800,6800,6800,6800,1
20240424,103900,190446800,6840,6840,6840,6840,0
20240424,103800,190446800,6840,6840,6840,6840,0
20240424,103700,190446800,6840,6830,6840,6830,2
20240424,103600,190433130,6840,6840,6840,6840,0
20240424,103500,190433130,6840,6840,6840,6840,1
20240424,103400,190426290,6790,6790,6790,6790,385
20240424,103300,187812140,6840,6840,6840,6840,0
20240424,103200,187812140,6840,6840,6840,6840,0
20240424,103100,187812140,6840,6830,6840,6790,4
20240424,103000,187784840,6790,6790,6790,6790,0
20240424,102900,187784840,6790,6800,6800,6790,2000
20240424,102800,174196470,6800,6800,6800,6800,0
20240424,102700,174196470,6800,6840,6840,6800,2
20240424,102600,174182830,6800,6800,6800,6800,100
20240424,102500,173502830,6800,6810,6810,6800,100
20240424,102400,172822150,6820,6820,6820,6820,0
20240424,102300,172822150,6820,6820,6820,6820,914
20240424,102200,166588670,6820,6820,6820,6820,143
20240424,102100,165613410,6810,6810,6810,6810,0
20240424,102000,165613410,6810,6810,6810,6810,1
20240424,101900,165606600,6810,6850,6850,6810,248
20240424,101800,163914430,6850,6850,6850,6850,0
20240424,101700,163914430,6850,6840,6850,6840,4
20240424,101600,163887040,6830,6830,6830,6830,400
20240424,101500,161155040,6830,6840,6850,6830,26
20240424,101400,160977160,6830,6830,6830,6830,0
20240424,101300,160977160,6830,6830,6830,6830,1
20240424,101200,160970330,6850,6850,6850,6850,0
20240424,101100,160970330,6850,6850,6850,6850,0
20240424,101000,160970330,6850,6850,6850,6850,0
20240424,100900,160970330,6850,6840,6850,6820,1620
20240424,100800,149893990,6840,6840,6840,6840,4
20240424,100700,149866630,6850,6850,6850,6850,1
20240424,100600,149859780,6840,6840,6840,6840,51
20240424,100500,149510940,6850,6850,6850,6850,200
20240424,100400,148140940,6860,6860,6860,6860,0
20240424,100300,148140940,6860,6860,6860,6860,0
20240424,100200,148140940,6860,6860,6860,6860,0
20240424,100100,148140940,6860,6860,6860,6860,0
20240424,100000,148140940,6860,6790,6860,6790,782
20240424,095900,142795180,6790,6790,6790,6790,71
20240424,095800,142313090,6820,6820,6820,6820,0
20240424,095700,142313090,6820,6820,6820,6820,1
20240424,095600,142306270,6820,6820,6820,6820,4
20240424,095500,142278990,6820,6820,6820,6820,200
20240424,095400,140914990,6820,6820,6820,6820,19
20240424,095300,140785410,6820,6800,6820,6790,1002
20240424,095200,133981580,6820,6800,6820,6790,41
20240424,095100,133702980,6790,6810,6810,6790,1000
20240424,095000,126909180,6820,6820,6820,6820,20
20240424,094900,126772780,6820,6820,6820,6810,78
20240424,094800,126241220,6820,6840,6840,6820,21
20240424,094700,126097600,6840,6820,6840,6820,45
20240424,094600,125790280,6810,6810,6810,6810,281
20240424,094500,123876670,6800,6800,6800,6800,124
20240424,094400,123033470,6770,6770,6770,6770,0
20240424,094300,123033470,6770,6770,6770,6770,0
20240424,094200,123033470,6770,6770,6800,6770,501
20240424,094100,119632790,6770,6790,6790,6770,1000
20240424,094000,112859190,6800,6800,6800,6800,0
20240424,093900,112859190,6800,6800,6800,6800,20
20240424,093800,112723190,6800,6800,6800,6800,0
20240424,093700,112723190,6800,6800,6800,6800,290
20240424,093600,110751190,6800,6800,6800,6800,0
20240424,093500,110751190,6800,6800,6800,6800,1
20240424,093400,110744390,6770,6770,6770,6770,8
20240424,093300,110690230,6760,6770,6770,6760,341
20240424,093200,108384660,6760,6780,6780,6760,2610
20240424,093100,90720810,6770,6780,6780,6770,537
20240424,093000,87084210,6770,6780,6780,6770,3
20240424,092900,87063890,6780,6780,6780,6770,142
20240424,092800,86101190,6780,6770,6780,6760,720
20240424,092700,81228850,6770,6760,6770,6760,355
20240424,092600,78827100,6770,6760,6770,6760,260
20240424,092500,77067800,6800,6760,6800,6740,2131
20240424,092400,62692340,6780,6760,6780,6750,102
20240424,092300,62003000,6760,6760,6760,6760,0
20240424,092200,62003000,6760,6770,6770,6760,236
20240424,092100,60406780,6750,6750,6750,6750,765
20240424,092000,55243030,6780,6760,6820,6750,1068
20240424,091900,48030020,6760,6830,6830,6760,601
20240424,091800,43958230,6790,6810,6810,6760,3855
20240424,091700,17830100,6820,6820,6820,6770,527
20240424,091600,14255350,6820,6820,6820,6820,114
20240424,091500,13477870,6820,6840,6840,6820,500
20240424,091400,10065160,6850,6850,6850,6850,0
20240424,091300,10065160,6850,6850,6850,6850,10
20240424,091200,9996660,6850,6850,6850,6850,0
20240424,091100,9996660,6850,6850,6850,6850,6
20240424,091000,9955560,6850,6850,6850,6850,0
20240424,090900,9955560,6850,6850,6850,6850,1
20240424,090800,9948710,6850,6850,6850,6850,1
20240424,090700,9941860,6820,6810,6820,6810,610
20240424,090600,5781760,6810,6840,6850,6810,157
20240424,090500,4709640,6840,6840,6840,6840,0
20240424,090400,4709640,6840,6850,6860,6840,47
20240424,090300,4387710,6840,6840,6840,6840,42
20240424,090200,4100430,6840,6850,6860,6830,276
20240424,090100,2213000,6870,6870,6870,6870,2
20240424,090000,2199260,6830,6830,6830,6830,321