KissMeData/045340/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,192800,215761700,5040,5040,5040,5040,680
20240423,192700,215761700,5040,5040,5040,5040,0
20240423,192600,215761700,5040,5040,5040,5040,0
20240423,192500,215761700,5040,5040,5040,5040,0
20240423,192400,215761700,5040,5040,5040,5040,0
20240423,192300,215761700,5040,5040,5040,5040,0
20240423,192200,215761700,5040,5040,5040,5040,0
20240423,192100,215761700,5040,5040,5040,5040,0
20240423,192000,215761700,5040,5040,5040,5040,0
20240423,191900,215761700,5040,5040,5040,5040,0
20240423,191800,215761700,5040,5040,5040,5040,0
20240423,191700,215761700,5040,5040,5040,5040,0
20240423,191600,215761700,5040,5040,5040,5040,0
20240423,191500,215761700,5040,5040,5040,5040,0
20240423,191400,215761700,5040,5040,5040,5040,0
20240423,191300,215761700,5040,5040,5040,5040,0
20240423,191200,215761700,5040,5040,5040,5040,0
20240423,191100,215761700,5040,5040,5040,5040,0
20240423,191000,215761700,5040,5040,5040,5040,0
20240423,190900,215761700,5040,5040,5040,5040,0
20240423,190800,215761700,5040,5040,5040,5040,0
20240423,190700,215761700,5040,5040,5040,5040,0
20240423,190600,215761700,5040,5040,5040,5040,0
20240423,190500,215761700,5040,5040,5040,5040,0
20240423,190400,215761700,5040,5040,5040,5040,0
20240423,190300,215761700,5040,5040,5040,5040,0
20240423,190200,215761700,5040,5040,5040,5040,0
20240423,190100,215761700,5040,5040,5040,5040,0
20240423,190000,215761700,5040,5040,5040,5040,0
20240423,185900,215761700,5040,5040,5040,5040,0
20240423,185800,215761700,5040,5040,5040,5040,680
20240423,185700,215761700,5040,5040,5040,5040,0
20240423,185600,215761700,5040,5040,5040,5040,0
20240423,185500,215761700,5040,5040,5040,5040,0
20240423,185400,215761700,5040,5040,5040,5040,0
20240423,185300,215761700,5040,5040,5040,5040,0
20240423,185200,215761700,5040,5040,5040,5040,0
20240423,185100,215761700,5040,5040,5040,5040,0
20240423,185000,215761700,5040,5040,5040,5040,0
20240423,184900,215761700,5040,5040,5040,5040,0
20240423,184800,215761700,5040,5040,5040,5040,0
20240423,184700,215761700,5040,5040,5040,5040,0
20240423,184600,215761700,5040,5040,5040,5040,0
20240423,184500,215761700,5040,5040,5040,5040,0
20240423,184400,215761700,5040,5040,5040,5040,0
20240423,184300,215761700,5040,5040,5040,5040,0
20240423,184200,215761700,5040,5040,5040,5040,0
20240423,184100,215761700,5040,5040,5040,5040,0
20240423,184000,215761700,5040,5040,5040,5040,0
20240423,183900,215761700,5040,5040,5040,5040,0
20240423,183800,215761700,5040,5040,5040,5040,0
20240423,183700,215761700,5040,5040,5040,5040,0
20240423,183600,215761700,5040,5040,5040,5040,0
20240423,183500,215761700,5040,5040,5040,5040,0
20240423,183400,215761700,5040,5040,5040,5040,0
20240423,183300,215761700,5040,5040,5040,5040,0
20240423,183200,215761700,5040,5040,5040,5040,0
20240423,183100,215761700,5040,5040,5040,5040,0
20240423,183000,215761700,5040,5040,5040,5040,0
20240423,182900,215761700,5040,5040,5040,5040,0
20240423,182800,215761700,5040,5040,5040,5040,680
20240423,182700,215761700,5040,5040,5040,5040,0
20240423,182600,215761700,5040,5040,5040,5040,0
20240423,182500,215761700,5040,5040,5040,5040,0
20240423,182400,215761700,5040,5040,5040,5040,0
20240423,182300,215761700,5040,5040,5040,5040,0
20240423,182200,215761700,5040,5040,5040,5040,0
20240423,182100,215761700,5040,5040,5040,5040,0
20240423,182000,215761700,5040,5040,5040,5040,0
20240423,181900,215761700,5040,5040,5040,5040,0
20240423,181800,215761700,5040,5040,5040,5040,0
20240423,181700,215761700,5040,5040,5040,5040,0
20240423,181600,215761700,5040,5040,5040,5040,0
20240423,181500,215761700,5040,5040,5040,5040,0
20240423,181400,215761700,5040,5040,5040,5040,0
20240423,181300,215761700,5040,5040,5040,5040,0
20240423,181200,215761700,5040,5040,5040,5040,0
20240423,181100,215761700,5040,5040,5040,5040,0
20240423,181000,215761700,5040,5040,5040,5040,0
20240423,180900,215761700,5040,5040,5040,5040,0
20240423,180800,215761700,5040,5040,5040,5040,0
20240423,180700,215761700,5040,5040,5040,5040,0
20240423,180600,215761700,5040,5040,5040,5040,0
20240423,180500,215761700,5040,5040,5040,5040,0
20240423,180400,215761700,5040,5040,5040,5040,0
20240423,180300,215761700,5040,5040,5040,5040,0
20240423,180200,215761700,5040,5040,5040,5040,0
20240423,180100,215761700,5040,5040,5040,5040,0
20240423,180000,215761700,5040,5040,5040,5040,0
20240423,175900,215761700,5040,5040,5040,5040,0
20240423,175800,215761700,5040,5040,5040,5040,680
20240423,175700,215761700,5040,5040,5040,5040,0
20240423,175600,215761700,5040,5040,5040,5040,0
20240423,175500,215761700,5040,5040,5040,5040,0
20240423,175400,215761700,5040,5040,5040,5040,0
20240423,175300,215761700,5040,5040,5040,5040,0
20240423,175200,215761700,5040,5040,5040,5040,0
20240423,175100,215761700,5040,5040,5040,5040,0
20240423,175000,215761700,5040,5040,5040,5040,0
20240423,174900,215761700,5040,5040,5040,5040,0
20240423,174800,215761700,5040,5040,5040,5040,0
20240423,174700,215761700,5040,5040,5040,5040,0
20240423,174600,215761700,5040,5040,5040,5040,0
20240423,174500,215761700,5040,5040,5040,5040,0
20240423,174400,215761700,5040,5040,5040,5040,0
20240423,174300,215761700,5040,5040,5040,5040,0
20240423,174200,215761700,5040,5040,5040,5040,0
20240423,174100,215761700,5040,5040,5040,5040,0
20240423,174000,215761700,5040,5040,5040,5040,0
20240423,173900,215761700,5040,5040,5040,5040,0
20240423,173800,215761700,5040,5040,5040,5040,0
20240423,173700,215761700,5040,5040,5040,5040,0
20240423,173600,215761700,5040,5040,5040,5040,0
20240423,173500,215761700,5040,5040,5040,5040,0
20240423,173400,215761700,5040,5040,5040,5040,0
20240423,173300,215761700,5040,5040,5040,5040,0
20240423,173200,215761700,5040,5040,5040,5040,0
20240423,173100,215761700,5040,5040,5040,5040,0
20240423,173000,215761700,5040,5040,5040,5040,0
20240423,172900,215761700,5040,5040,5040,5040,0
20240423,172800,215761700,5040,5040,5040,5040,680
20240423,172700,215761700,5040,5040,5040,5040,0
20240423,172600,215761700,5040,5040,5040,5040,0
20240423,172500,215761700,5040,5040,5040,5040,0
20240423,172400,215761700,5040,5040,5040,5040,0
20240423,172300,215761700,5040,5040,5040,5040,0
20240423,172200,215761700,5040,5040,5040,5040,0
20240423,172100,215761700,5040,5040,5040,5040,0
20240423,172000,215761700,5040,5040,5040,5040,0
20240423,171900,215761700,5040,5040,5040,5040,0
20240423,171800,215761700,5040,5040,5040,5040,0
20240423,171700,215761700,5040,5040,5040,5040,0
20240423,171600,215761700,5040,5040,5040,5040,0
20240423,171500,215761700,5040,5040,5040,5040,0
20240423,171400,215761700,5040,5040,5040,5040,0
20240423,171300,215761700,5040,5040,5040,5040,0
20240423,171200,215761700,5040,5040,5040,5040,0
20240423,171100,215761700,5040,5040,5040,5040,0
20240423,171000,215761700,5040,5040,5040,5040,0
20240423,170900,215761700,5040,5040,5040,5040,0
20240423,170800,215761700,5040,5040,5040,5040,0
20240423,170700,215761700,5040,5040,5040,5040,0
20240423,170600,215761700,5040,5040,5040,5040,0
20240423,170500,215761700,5040,5040,5040,5040,0
20240423,170400,215761700,5040,5040,5040,5040,0
20240423,170300,215761700,5040,5040,5040,5040,0
20240423,170200,215761700,5040,5040,5040,5040,0
20240423,170100,215761700,5040,5040,5040,5040,0
20240423,170000,215761700,5040,5040,5040,5040,0
20240423,165900,215761700,5040,5040,5040,5040,0
20240423,165800,215761700,5040,5040,5040,5040,680
20240423,165700,215761700,5040,5040,5040,5040,0
20240423,165600,215761700,5040,5040,5040,5040,0
20240423,165500,215761700,5040,5040,5040,5040,0
20240423,165400,215761700,5040,5040,5040,5040,0
20240423,165300,215761700,5040,5040,5040,5040,0
20240423,165200,215761700,5040,5040,5040,5040,0
20240423,165100,215761700,5040,5040,5040,5040,0
20240423,165000,215761700,5040,5040,5040,5040,0
20240423,164900,215761700,5040,5040,5040,5040,0
20240423,164800,215761700,5040,5040,5040,5040,0
20240423,164700,215761700,5040,5040,5040,5040,0
20240423,164600,215761700,5040,5040,5040,5040,0
20240423,164500,215761700,5040,5040,5040,5040,0
20240423,164400,215761700,5040,5040,5040,5040,0
20240423,164300,215761700,5040,5040,5040,5040,0
20240423,164200,215761700,5040,5040,5040,5040,0
20240423,164100,215761700,5040,5040,5040,5040,0
20240423,164000,215761700,5040,5040,5040,5040,0
20240423,163900,215761700,5040,5040,5040,5040,0
20240423,163800,215761700,5040,5040,5040,5040,0
20240423,163700,215761700,5040,5040,5040,5040,0
20240423,163600,215761700,5040,5040,5040,5040,0
20240423,163500,215761700,5040,5040,5040,5040,0
20240423,163400,215761700,5040,5040,5040,5040,0
20240423,163300,215761700,5040,5040,5040,5040,0
20240423,163200,215761700,5040,5040,5040,5040,0
20240423,163100,215761700,5040,5040,5040,5040,0
20240423,163000,215761700,5040,5040,5040,5040,0
20240423,162900,215761700,5040,5040,5040,5040,0
20240423,162800,215761700,5040,5040,5040,5040,680
20240423,162700,215761700,5040,5040,5040,5040,0
20240423,162600,215761700,5040,5040,5040,5040,0
20240423,162500,215761700,5040,5040,5040,5040,0
20240423,162400,215761700,5040,5040,5040,5040,0
20240423,162300,215761700,5040,5040,5040,5040,0
20240423,162200,215761700,5040,5040,5040,5040,0
20240423,162100,215761700,5040,5040,5040,5040,0
20240423,162000,215761700,5040,5040,5040,5040,0
20240423,161900,215761700,5040,5040,5040,5040,0
20240423,161800,215761700,5040,5040,5040,5040,0
20240423,161700,215761700,5040,5040,5040,5040,0
20240423,161600,215761700,5040,5040,5040,5040,0
20240423,161500,215761700,5040,5040,5040,5040,0
20240423,161400,215761700,5040,5040,5040,5040,0
20240423,161300,215761700,5040,5040,5040,5040,0
20240423,161200,215761700,5040,5040,5040,5040,0
20240423,161100,215761700,5040,5040,5040,5040,0
20240423,161000,215761700,5040,5040,5040,5040,0
20240423,160900,215761700,5040,5040,5040,5040,0
20240423,160800,215761700,5040,5040,5040,5040,0
20240423,160700,215761700,5040,5040,5040,5040,0
20240423,160600,215761700,5040,5040,5040,5040,0
20240423,160500,215761700,5040,5040,5040,5040,0
20240423,160400,215761700,5040,5040,5040,5040,0
20240423,160300,215761700,5040,5040,5040,5040,0
20240423,160200,215761700,5040,5040,5040,5040,0
20240423,160100,215761700,5040,5040,5040,5040,0
20240423,160000,215761700,5040,5040,5040,5040,0
20240423,155900,215761700,5040,5040,5040,5040,0
20240423,155800,215761700,5040,5040,5040,5040,680
20240423,155700,215761700,5040,5040,5040,5040,0
20240423,155600,215761700,5040,5040,5040,5040,0
20240423,155500,215761700,5040,5040,5040,5040,0
20240423,155400,215761700,5040,5040,5040,5040,0
20240423,155300,215761700,5040,5040,5040,5040,0
20240423,155200,215761700,5040,5040,5040,5040,0
20240423,155100,215761700,5040,5040,5040,5040,0
20240423,155000,215761700,5040,5040,5040,5040,0
20240423,154900,215761700,5040,5040,5040,5040,0
20240423,154800,215761700,5040,5040,5040,5040,0
20240423,154700,215761700,5040,5040,5040,5040,0
20240423,154600,215761700,5040,5040,5040,5040,0
20240423,154500,215761700,5040,5040,5040,5040,0
20240423,154400,215761700,5040,5040,5040,5040,0
20240423,154300,215761700,5040,5040,5040,5040,0
20240423,154200,215761700,5040,5040,5040,5040,0
20240423,154100,215761700,5040,5040,5040,5040,0
20240423,154000,215761700,5040,5040,5040,5040,0
20240423,153900,215761700,5040,5040,5040,5040,0
20240423,153800,215761700,5040,5040,5040,5040,0
20240423,153700,215761700,5040,5040,5040,5040,0
20240423,153600,215761700,5040,5040,5040,5040,0
20240423,153500,215761700,5040,5040,5040,5040,0
20240423,153400,215761700,5040,5040,5040,5040,0
20240423,153300,215761700,5040,5040,5040,5040,0
20240423,153200,215761700,5040,5040,5040,5040,0
20240423,153100,215761700,5040,5040,5040,5040,0
20240423,153000,215761700,5040,5040,5040,5040,680
20240423,152900,212334500,5080,5080,5080,5080,0
20240423,152800,212334500,5080,5080,5080,5080,0
20240423,152700,212334500,5080,5080,5080,5080,0
20240423,152600,212334500,5080,5080,5080,5080,0
20240423,152500,212334500,5080,5080,5080,5080,0
20240423,152400,212334500,5080,5080,5080,5080,0
20240423,152300,212334500,5080,5080,5080,5080,0
20240423,152200,212334500,5080,5080,5080,5080,0
20240423,152100,212334500,5080,5080,5080,5080,0
20240423,152000,212334500,5080,5080,5080,5080,0
20240423,151900,212334500,5080,5040,5080,5040,107
20240423,151800,211793020,5080,5050,5080,5040,262
20240423,151700,210471440,5080,5050,5080,5050,89
20240423,151600,210020400,5080,5050,5080,5050,33
20240423,151500,209853720,5080,5080,5080,5080,1
20240423,151400,209848640,5090,5090,5090,5090,0
20240423,151300,209848640,5090,5090,5090,5090,0
20240423,151200,209848640,5090,5090,5090,5090,0
20240423,151100,209848640,5090,5090,5090,5090,0
20240423,151000,209848640,5090,5090,5090,5090,0
20240423,150900,209848640,5090,5090,5090,5090,0
20240423,150800,209848640,5090,5050,5090,5050,21
20240423,150700,209742550,5090,5080,5090,5050,5
20240423,150600,209717220,5090,5090,5090,5090,0
20240423,150500,209717220,5090,5090,5090,5090,0
20240423,150400,209717220,5090,5090,5090,5090,101
20240423,150300,209203130,5090,5090,5090,5090,100
20240423,150200,208694130,5090,5050,5090,5050,2
20240423,150100,208683990,5090,5090,5090,5090,105
20240423,150000,208149540,5090,5090,5090,5090,1
20240423,145900,208144450,5060,5060,5060,5060,267
20240423,145800,206793430,5090,5090,5090,5090,0
20240423,145700,206793430,5090,5090,5090,5090,0
20240423,145600,206793430,5090,5090,5090,5090,1
20240423,145500,206788340,5040,5070,5100,5040,1088
20240423,145400,201288520,5100,5100,5100,5100,0
20240423,145300,201288520,5100,5100,5100,5100,0
20240423,145200,201288520,5100,5070,5100,5070,4
20240423,145100,201268210,5100,5100,5100,5100,0
20240423,145000,201268210,5100,5100,5100,5100,0
20240423,144900,201268210,5100,5100,5100,5100,2
20240423,144800,201258010,5100,5100,5100,5100,0
20240423,144700,201258010,5100,5100,5100,5100,0
20240423,144600,201258010,5100,5100,5100,5100,18
20240423,144500,201166210,5090,5090,5090,5090,100
20240423,144400,200657210,5110,5110,5110,5050,786
20240423,144300,196679890,5100,5080,5120,5060,2336
20240423,144200,184831730,5130,5130,5130,5130,0
20240423,144100,184831730,5130,5070,5130,5070,353
20240423,144000,183040400,5120,5120,5120,5120,0
20240423,143900,183040400,5120,5110,5120,5080,1247
20240423,143800,176690690,5110,5110,5110,5110,33
20240423,143700,176522060,5110,5110,5110,5110,10
20240423,143600,176470960,5130,5130,5130,5130,1
20240423,143500,176465830,5130,5130,5130,5130,1
20240423,143400,176460700,5130,5130,5130,5130,0
20240423,143300,176460700,5130,5130,5130,5130,0
20240423,143200,176460700,5130,5130,5130,5130,17
20240423,143100,176373490,5140,5140,5140,5090,169
20240423,143000,175511830,5140,5090,5140,5090,156
20240423,142900,174717740,5140,5140,5140,5140,0
20240423,142800,174717740,5140,5140,5140,5140,0
20240423,142700,174717740,5140,5140,5140,5140,0
20240423,142600,174717740,5140,5140,5140,5140,0
20240423,142500,174717740,5140,5140,5140,5140,0
20240423,142400,174717740,5140,5140,5140,5140,2
20240423,142300,174707460,5140,5130,5140,5130,76
20240423,142200,174317500,5130,5090,5130,5090,206
20240423,142100,173268920,5130,5130,5130,5130,0
20240423,142000,173268920,5130,5130,5130,5130,0
20240423,141900,173268920,5130,5130,5130,5130,0
20240423,141800,173268920,5130,5130,5130,5130,0
20240423,141700,173268920,5130,5130,5130,5100,593
20240423,141600,170241980,5100,5100,5100,5100,2
20240423,141500,170231780,5140,5140,5140,5140,3
20240423,141400,170216360,5140,5140,5140,5140,13
20240423,141300,170149540,5140,5100,5140,5100,592
20240423,141200,167126780,5140,5140,5140,5140,0
20240423,141100,167126780,5140,5140,5140,5140,0
20240423,141000,167126780,5140,5140,5140,5140,0
20240423,140900,167126780,5140,5140,5140,5140,0
20240423,140800,167126780,5140,5120,5140,5120,455
20240423,140700,164790550,5110,5110,5110,5110,157
20240423,140600,163988280,5110,5110,5110,5110,0
20240423,140500,163988280,5110,5080,5110,5080,553
20240423,140400,161176620,5070,5070,5070,5070,0
20240423,140300,161176620,5070,5070,5070,5070,0
20240423,140200,161176620,5070,5070,5070,5070,26
20240423,140100,161044800,5080,5080,5080,5080,0
20240423,140000,161044800,5080,5080,5080,5080,32
20240423,135900,160882240,5080,5080,5080,5080,0
20240423,135800,160882240,5080,5080,5080,5080,0
20240423,135700,160882240,5080,5080,5080,5080,0
20240423,135600,160882240,5080,5080,5080,5080,0
20240423,135500,160882240,5080,5080,5080,5080,0
20240423,135400,160882240,5080,5080,5090,5080,97
20240423,135300,160389350,5090,5090,5090,5090,0
20240423,135200,160389350,5090,5090,5090,5090,0
20240423,135100,160389350,5090,5090,5090,5090,0
20240423,135000,160389350,5090,5090,5090,5090,4
20240423,134900,160368990,5100,5100,5100,5100,0
20240423,134800,160368990,5100,5100,5100,5100,1
20240423,134700,160363890,5090,5090,5090,5090,0
20240423,134600,160363890,5090,5090,5090,5090,46
20240423,134500,160129750,5090,5090,5090,5090,0
20240423,134400,160129750,5090,5090,5090,5090,0
20240423,134300,160129750,5090,5090,5090,5090,0
20240423,134200,160129750,5090,5100,5100,5090,3
20240423,134100,160114470,5100,5100,5100,5100,1
20240423,134000,160109370,5100,5090,5100,5090,584
20240423,133900,157135960,5090,5090,5090,5090,0
20240423,133800,157135960,5090,5090,5090,5090,1
20240423,133700,157130870,5090,5090,5090,5090,0
20240423,133600,157130870,5090,5090,5090,5090,0
20240423,133500,157130870,5090,5090,5090,5090,1177
20240423,133400,151139940,5070,5070,5070,5070,1
20240423,133300,151134870,5090,5090,5090,5090,0
20240423,133200,151134870,5090,5090,5090,5090,21
20240423,133100,151027980,5090,5050,5090,5050,125
20240423,133000,150395970,5080,5080,5080,5080,0
20240423,132900,150395970,5080,5080,5080,5080,0
20240423,132800,150395970,5080,5050,5080,5040,669
20240423,132700,147016330,5050,5050,5050,5050,0
20240423,132600,147016330,5050,5050,5050,5050,0
20240423,132500,147016330,5050,5050,5050,5050,2
20240423,132400,147006230,5080,5080,5080,5080,0
20240423,132300,147006230,5080,5080,5080,5080,0
20240423,132200,147006230,5080,5080,5080,5080,6
20240423,132100,146975750,5090,5090,5090,5090,0
20240423,132000,146975750,5090,5090,5090,5090,1
20240423,131900,146970660,5090,5090,5090,5090,59
20240423,131800,146670350,5090,5090,5090,5090,0
20240423,131700,146670350,5090,5080,5090,5080,14
20240423,131600,146599130,5040,5040,5040,5040,0
20240423,131500,146599130,5040,5040,5040,5040,0
20240423,131400,146599130,5040,5090,5090,5040,2
20240423,131300,146589000,5050,5050,5050,5050,0
20240423,131200,146589000,5050,5050,5050,5050,0
20240423,131100,146589000,5050,5050,5050,5050,89
20240423,131000,146139550,5090,5090,5090,5090,0
20240423,130900,146139550,5090,5090,5090,5090,0
20240423,130800,146139550,5090,5090,5090,5090,1
20240423,130700,146134460,5090,5090,5090,5090,9
20240423,130600,146088650,5090,5090,5090,5090,50
20240423,130500,145834150,5090,5090,5090,5090,0
20240423,130400,145834150,5090,5090,5090,5090,0
20240423,130300,145834150,5090,5080,5090,5080,614
20240423,130200,142709790,5090,5090,5090,5090,0
20240423,130100,142709790,5090,5090,5090,5090,0
20240423,130000,142709790,5090,5090,5090,5090,0
20240423,125900,142709790,5090,5090,5090,5090,0
20240423,125800,142709790,5090,5090,5090,5090,0
20240423,125700,142709790,5090,5090,5090,5090,0
20240423,125600,142709790,5090,5090,5090,5090,150
20240423,125500,141946290,5090,5090,5090,5090,0
20240423,125400,141946290,5090,5090,5090,5090,1
20240423,125300,141941200,5050,5050,5050,5050,81
20240423,125200,141532150,5090,5090,5090,5090,0
20240423,125100,141532150,5090,5090,5090,5090,2
20240423,125000,141521970,5100,5100,5100,5100,0
20240423,124900,141521970,5100,5100,5100,5100,0
20240423,124800,141521970,5100,5100,5100,5100,0
20240423,124700,141521970,5100,5100,5100,5100,0
20240423,124600,141521970,5100,5100,5100,5100,0
20240423,124500,141521970,5100,5100,5100,5100,0
20240423,124400,141521970,5100,5100,5100,5100,0
20240423,124300,141521970,5100,5100,5100,5100,0
20240423,124200,141521970,5100,5100,5100,5100,0
20240423,124100,141521970,5100,5100,5100,5100,0
20240423,124000,141521970,5100,5100,5100,5100,0
20240423,123900,141521970,5100,5100,5100,5100,0
20240423,123800,141521970,5100,5100,5100,5100,0
20240423,123700,141521970,5100,5100,5100,5100,0
20240423,123600,141521970,5100,5100,5100,5100,0
20240423,123500,141521970,5100,5100,5100,5100,0
20240423,123400,141521970,5100,5100,5100,5100,0
20240423,123300,141521970,5100,5100,5100,5100,1
20240423,123200,141516870,5050,5050,5050,5050,0
20240423,123100,141516870,5050,5050,5050,5050,1
20240423,123000,141511820,5100,5100,5100,5100,10
20240423,122900,141460820,5090,5090,5090,5090,0
20240423,122800,141460820,5090,5090,5090,5090,0
20240423,122700,141460820,5090,5090,5090,5090,0
20240423,122600,141460820,5090,5090,5090,5090,0
20240423,122500,141460820,5090,5060,5090,5060,274
20240423,122400,140072130,5070,5100,5100,5070,85
20240423,122300,139639230,5100,5100,5100,5100,0
20240423,122200,139639230,5100,5110,5110,5100,13
20240423,122100,139572820,5100,5100,5100,5100,34
20240423,122000,139399420,5080,5080,5080,5080,0
20240423,121900,139399420,5080,5080,5080,5080,0
20240423,121800,139399420,5080,5080,5080,5080,0
20240423,121700,139399420,5080,5080,5080,5080,0
20240423,121600,139399420,5080,5080,5080,5080,0
20240423,121500,139399420,5080,5080,5080,5080,0
20240423,121400,139399420,5080,5080,5080,5080,0
20240423,121300,139399420,5080,5080,5080,5080,0
20240423,121200,139399420,5080,5080,5080,5080,1
20240423,121100,139394340,5070,5070,5070,5070,0
20240423,121000,139394340,5070,5070,5070,5070,0
20240423,120900,139394340,5070,5070,5070,5070,0
20240423,120800,139394340,5070,5070,5070,5070,0
20240423,120700,139394340,5070,5070,5070,5070,0
20240423,120600,139394340,5070,5070,5070,5070,0
20240423,120500,139394340,5070,5070,5070,5070,0
20240423,120400,139394340,5070,5070,5070,5070,0
20240423,120300,139394340,5070,5070,5070,5070,0
20240423,120200,139394340,5070,5070,5070,5070,0
20240423,120100,139394340,5070,5070,5070,5070,0
20240423,120000,139394340,5070,5070,5070,5070,0
20240423,115900,139394340,5070,5070,5070,5070,100
20240423,115800,138887340,5070,5070,5070,5070,0
20240423,115700,138887340,5070,5070,5070,5070,0
20240423,115600,138887340,5070,5070,5070,5070,0
20240423,115500,138887340,5070,5070,5070,5070,0
20240423,115400,138887340,5070,5070,5070,5070,0
20240423,115300,138887340,5070,5070,5070,5070,0
20240423,115200,138887340,5070,5070,5070,5070,1
20240423,115100,138882270,5130,5130,5130,5130,0
20240423,115000,138882270,5130,5130,5130,5130,2
20240423,114900,138872010,5130,5060,5130,5060,4039
20240423,114800,118399460,5080,5080,5080,5080,599
20240423,114700,115356540,5060,5060,5060,5060,0
20240423,114600,115356540,5060,5060,5060,5060,0
20240423,114500,115356540,5060,5060,5060,5060,70
20240423,114400,115002340,5060,5060,5060,5060,0
20240423,114300,115002340,5060,5060,5060,5060,3
20240423,114200,114987160,5050,5050,5050,5050,0
20240423,114100,114987160,5050,5050,5050,5050,0
20240423,114000,114987160,5050,5050,5050,5050,0
20240423,113900,114987160,5050,5050,5050,5050,0
20240423,113800,114987160,5050,5050,5050,5050,0
20240423,113700,114987160,5050,5050,5050,5050,0
20240423,113600,114987160,5050,5080,5080,5050,109
20240423,113500,114433710,5080,5080,5080,5080,0
20240423,113400,114433710,5080,5080,5080,5080,10
20240423,113300,114382910,5080,5080,5080,5080,0
20240423,113200,114382910,5080,5080,5080,5080,0
20240423,113100,114382910,5080,5080,5080,5080,0
20240423,113000,114382910,5080,5070,5080,5060,551
20240423,112900,111591110,5090,5090,5090,5090,0
20240423,112800,111591110,5090,5090,5090,5090,0
20240423,112700,111591110,5090,5090,5090,5090,0
20240423,112600,111591110,5090,5090,5090,5090,0
20240423,112500,111591110,5090,5090,5090,5090,0
20240423,112400,111591110,5090,5090,5090,5090,0
20240423,112300,111591110,5090,5090,5090,5090,0
20240423,112200,111591110,5090,5090,5090,5090,0
20240423,112100,111591110,5090,5090,5090,5090,0
20240423,112000,111591110,5090,5090,5090,5090,0
20240423,111900,111591110,5090,5090,5090,5090,0
20240423,111800,111591110,5090,5090,5090,5090,0
20240423,111700,111591110,5090,5090,5090,5090,0
20240423,111600,111591110,5090,5090,5090,5090,0
20240423,111500,111591110,5090,5090,5090,5090,1
20240423,111400,111586020,5090,5060,5090,5060,366
20240423,111300,109732710,5060,5060,5060,5060,0
20240423,111200,109732710,5060,5030,5060,5010,496
20240423,111100,107237460,5020,5020,5020,5020,0
20240423,111000,107237460,5020,5020,5020,5020,0
20240423,110900,107237460,5020,5020,5020,5020,0
20240423,110800,107237460,5020,5020,5020,5020,0
20240423,110700,107237460,5020,5020,5020,5020,0
20240423,110600,107237460,5020,5020,5020,5020,1
20240423,110500,107232440,5020,5020,5020,5020,0
20240423,110400,107232440,5020,5050,5050,5020,100
20240423,110300,106730380,5060,5060,5060,5060,0
20240423,110200,106730380,5060,5060,5060,5060,1
20240423,110100,106725320,5020,5020,5020,5020,0
20240423,110000,106725320,5020,5020,5020,5020,0
20240423,105900,106725320,5020,5020,5020,5020,0
20240423,105800,106725320,5020,5070,5070,5020,46
20240423,105700,106494350,5070,5070,5070,5070,0
20240423,105600,106494350,5070,5020,5070,5020,24
20240423,105500,106373670,5070,5070,5070,5070,0
20240423,105400,106373670,5070,5070,5070,5070,152
20240423,105300,105603030,5070,5070,5070,5070,0
20240423,105200,105603030,5070,5070,5070,5070,31
20240423,105100,105445860,5020,5050,5050,5020,170
20240423,105000,104589460,5050,5050,5050,5050,0
20240423,104900,104589460,5050,5020,5050,5020,768
20240423,104800,100729510,5040,5040,5040,5040,0
20240423,104700,100729510,5040,5040,5040,5040,0
20240423,104600,100729510,5040,5030,5040,5030,204
20240423,104500,99703170,5030,5030,5030,5030,507
20240423,104400,97152960,5060,5060,5060,5060,0
20240423,104300,97152960,5060,5060,5060,5060,0
20240423,104200,97152960,5060,5060,5060,5060,48
20240423,104100,96910080,5030,5030,5030,5030,272
20240423,104000,95541920,5070,5070,5070,5070,58
20240423,103900,95247860,5070,5070,5070,5070,0
20240423,103800,95247860,5070,5070,5070,5070,30
20240423,103700,95095760,5070,5070,5070,5070,103
20240423,103600,94573550,5070,5070,5070,5070,1
20240423,103500,94568480,5070,5070,5070,5070,1
20240423,103400,94563410,5070,5070,5070,5070,0
20240423,103300,94563410,5070,5070,5070,5070,0
20240423,103200,94563410,5070,5070,5070,5070,0
20240423,103100,94563410,5070,5070,5070,5070,2
20240423,103000,94553270,5060,5040,5060,5030,625
20240423,102900,91404620,5050,5060,5060,5050,611
20240423,102800,88318970,5060,5060,5060,5060,2
20240423,102700,88308850,5070,5070,5070,5070,0
20240423,102600,88308850,5070,5070,5070,5070,1
20240423,102500,88303780,5080,5060,5080,5050,1633
20240423,102400,80047590,5060,5060,5060,5060,0
20240423,102300,80047590,5060,5060,5060,5060,0
20240423,102200,80047590,5060,5060,5060,5060,0
20240423,102100,80047590,5060,5060,5060,5060,0
20240423,102000,80047590,5060,5060,5060,5060,1
20240423,101900,80042530,5100,5100,5100,5100,0
20240423,101800,80042530,5100,5100,5100,5100,1
20240423,101700,80037430,5090,5090,5090,5090,0
20240423,101600,80037430,5090,5070,5090,5060,618
20240423,101500,76906800,5070,5070,5070,5070,1
20240423,101400,76901730,5070,5070,5070,5070,0
20240423,101300,76901730,5070,5070,5070,5070,4
20240423,101200,76881450,5070,5070,5070,5070,0
20240423,101100,76881450,5070,5070,5070,5070,0
20240423,101000,76881450,5070,5070,5070,5070,0
20240423,100900,76881450,5070,5070,5070,5070,49
20240423,100800,76633020,5090,5090,5090,5090,0
20240423,100700,76633020,5090,5090,5090,5090,0
20240423,100600,76633020,5090,5090,5090,5090,57
20240423,100500,76342890,5110,5110,5110,5110,0
20240423,100400,76342890,5110,5110,5110,5110,2
20240423,100300,76332670,5110,5110,5110,5110,0
20240423,100200,76332670,5110,5110,5110,5110,0
20240423,100100,76332670,5110,5110,5110,5110,1
20240423,100000,76327560,5110,5110,5110,5110,0
20240423,095900,76327560,5110,5110,5110,5110,35
20240423,095800,76148710,5110,5110,5110,5110,4
20240423,095700,76128270,5110,5110,5110,5110,4
20240423,095600,76107830,5110,5110,5110,5110,10
20240423,095500,76056730,5110,5110,5110,5110,0
20240423,095400,76056730,5110,5080,5110,5070,1303
20240423,095300,69446790,5110,5110,5110,5110,2
20240423,095200,69436570,5110,5110,5110,5110,1
20240423,095100,69431460,5110,5110,5110,5110,2
20240423,095000,69421240,5110,5110,5110,5110,0
20240423,094900,69421240,5110,5110,5110,5110,0
20240423,094800,69421240,5110,5110,5110,5110,0
20240423,094700,69421240,5110,5110,5110,5110,0
20240423,094600,69421240,5110,5110,5110,5110,48
20240423,094500,69175960,5110,5110,5110,5110,0
20240423,094400,69175960,5110,5110,5110,5110,0
20240423,094300,69175960,5110,5070,5110,5070,593
20240423,094200,66163290,5080,5080,5080,5080,18
20240423,094100,66071850,5120,5120,5120,5120,0
20240423,094000,66071850,5120,5120,5120,5120,0
20240423,093900,66071850,5120,5120,5120,5120,0
20240423,093800,66071850,5120,5080,5120,5080,2
20240423,093700,66061650,5080,5080,5080,5080,5
20240423,093600,66036250,5120,5110,5120,5090,101
20240423,093500,65520930,5120,5120,5130,5110,1138
20240423,093400,59693340,5130,5170,5170,5130,157
20240423,093300,58887370,5160,5160,5160,5130,797
20240423,093200,54792460,5170,5160,5180,5120,259
20240423,093100,53463900,5160,5160,5160,5160,73
20240423,093000,53087220,5150,5140,5150,5140,576
20240423,092900,50125260,5140,5120,5140,5120,508
20240423,092800,47522200,5120,5100,5120,5100,1035
20240423,092700,42240480,5100,5090,5110,5090,1224
20240423,092600,35996490,5090,5040,5090,5040,1491
20240423,092500,28454620,5040,5050,5050,5040,4
20240423,092400,28434450,5040,5040,5040,5040,99
20240423,092300,27935490,5060,5060,5060,5060,0
20240423,092200,27935490,5060,5060,5060,5010,250
20240423,092100,26680520,5060,5050,5060,5040,958
20240423,092000,21848840,5060,5060,5060,5060,0
20240423,091900,21848840,5060,5060,5060,5060,0
20240423,091800,21848840,5060,5010,5060,5010,589
20240423,091700,18893500,5010,5010,5010,5010,1
20240423,091600,18888490,5060,5060,5060,5010,71
20240423,091500,18529370,5060,5040,5060,5010,406
20240423,091400,16490840,5010,5020,5040,5010,255
20240423,091300,15212740,5030,5030,5030,5030,0
20240423,091200,15212740,5030,5020,5030,5020,42
20240423,091100,15001890,5010,5010,5010,5010,30
20240423,091000,14851590,5010,5010,5010,5010,1
20240423,090900,14846580,5020,5020,5020,5020,0
20240423,090800,14846580,5020,5000,5020,5000,215
20240423,090700,13769250,4985,5040,5040,4985,309
20240423,090600,12228055,5030,5030,5030,5030,91
20240423,090500,11770325,4980,5000,5000,4980,410
20240423,090400,9727340,5050,5000,5050,5000,6
20240423,090300,9697140,5050,5050,5050,5050,0
20240423,090200,9697140,5050,5050,5050,5050,0
20240423,090100,9697140,5050,5050,5050,5050,0
20240423,090000,9697140,5050,5060,5060,4970,1927