KissMeData/123700/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,201800,100435195,3475,3475,3475,3475,1111
20240423,201700,100435195,3475,3475,3475,3475,0
20240423,201600,100435195,3475,3475,3475,3475,0
20240423,201500,100435195,3475,3475,3475,3475,0
20240423,201400,100435195,3475,3475,3475,3475,0
20240423,201300,100435195,3475,3475,3475,3475,0
20240423,201200,100435195,3475,3475,3475,3475,0
20240423,201100,100435195,3475,3475,3475,3475,0
20240423,201000,100435195,3475,3475,3475,3475,0
20240423,200900,100435195,3475,3475,3475,3475,0
20240423,200800,100435195,3475,3475,3475,3475,0
20240423,200700,100435195,3475,3475,3475,3475,0
20240423,200600,100435195,3475,3475,3475,3475,0
20240423,200500,100435195,3475,3475,3475,3475,0
20240423,200400,100435195,3475,3475,3475,3475,0
20240423,200300,100435195,3475,3475,3475,3475,0
20240423,200200,100435195,3475,3475,3475,3475,0
20240423,200100,100435195,3475,3475,3475,3475,0
20240423,200000,100435195,3475,3475,3475,3475,0
20240423,195900,100435195,3475,3475,3475,3475,0
20240423,195800,100435195,3475,3475,3475,3475,0
20240423,195700,100435195,3475,3475,3475,3475,0
20240423,195600,100435195,3475,3475,3475,3475,0
20240423,195500,100435195,3475,3475,3475,3475,0
20240423,195400,100435195,3475,3475,3475,3475,0
20240423,195300,100435195,3475,3475,3475,3475,0
20240423,195200,100435195,3475,3475,3475,3475,0
20240423,195100,100435195,3475,3475,3475,3475,0
20240423,195000,100435195,3475,3475,3475,3475,0
20240423,194900,100435195,3475,3475,3475,3475,0
20240423,194800,100435195,3475,3475,3475,3475,1111
20240423,194700,100435195,3475,3475,3475,3475,0
20240423,194600,100435195,3475,3475,3475,3475,0
20240423,194500,100435195,3475,3475,3475,3475,0
20240423,194400,100435195,3475,3475,3475,3475,0
20240423,194300,100435195,3475,3475,3475,3475,0
20240423,194200,100435195,3475,3475,3475,3475,0
20240423,194100,100435195,3475,3475,3475,3475,0
20240423,194000,100435195,3475,3475,3475,3475,0
20240423,193900,100435195,3475,3475,3475,3475,0
20240423,193800,100435195,3475,3475,3475,3475,0
20240423,193700,100435195,3475,3475,3475,3475,0
20240423,193600,100435195,3475,3475,3475,3475,0
20240423,193500,100435195,3475,3475,3475,3475,0
20240423,193400,100435195,3475,3475,3475,3475,0
20240423,193300,100435195,3475,3475,3475,3475,0
20240423,193200,100435195,3475,3475,3475,3475,0
20240423,193100,100435195,3475,3475,3475,3475,0
20240423,193000,100435195,3475,3475,3475,3475,0
20240423,192900,100435195,3475,3475,3475,3475,0
20240423,192800,100435195,3475,3475,3475,3475,0
20240423,192700,100435195,3475,3475,3475,3475,0
20240423,192600,100435195,3475,3475,3475,3475,0
20240423,192500,100435195,3475,3475,3475,3475,0
20240423,192400,100435195,3475,3475,3475,3475,0
20240423,192300,100435195,3475,3475,3475,3475,0
20240423,192200,100435195,3475,3475,3475,3475,0
20240423,192100,100435195,3475,3475,3475,3475,0
20240423,192000,100435195,3475,3475,3475,3475,0
20240423,191900,100435195,3475,3475,3475,3475,0
20240423,191800,100435195,3475,3475,3475,3475,1111
20240423,191700,100435195,3475,3475,3475,3475,0
20240423,191600,100435195,3475,3475,3475,3475,0
20240423,191500,100435195,3475,3475,3475,3475,0
20240423,191400,100435195,3475,3475,3475,3475,0
20240423,191300,100435195,3475,3475,3475,3475,0
20240423,191200,100435195,3475,3475,3475,3475,0
20240423,191100,100435195,3475,3475,3475,3475,0
20240423,191000,100435195,3475,3475,3475,3475,0
20240423,190900,100435195,3475,3475,3475,3475,0
20240423,190800,100435195,3475,3475,3475,3475,0
20240423,190700,100435195,3475,3475,3475,3475,0
20240423,190600,100435195,3475,3475,3475,3475,0
20240423,190500,100435195,3475,3475,3475,3475,0
20240423,190400,100435195,3475,3475,3475,3475,0
20240423,190300,100435195,3475,3475,3475,3475,0
20240423,190200,100435195,3475,3475,3475,3475,0
20240423,190100,100435195,3475,3475,3475,3475,0
20240423,190000,100435195,3475,3475,3475,3475,0
20240423,185900,100435195,3475,3475,3475,3475,0
20240423,185800,100435195,3475,3475,3475,3475,0
20240423,185700,100435195,3475,3475,3475,3475,0
20240423,185600,100435195,3475,3475,3475,3475,0
20240423,185500,100435195,3475,3475,3475,3475,0
20240423,185400,100435195,3475,3475,3475,3475,0
20240423,185300,100435195,3475,3475,3475,3475,0
20240423,185200,100435195,3475,3475,3475,3475,0
20240423,185100,100435195,3475,3475,3475,3475,0
20240423,185000,100435195,3475,3475,3475,3475,0
20240423,184900,100435195,3475,3475,3475,3475,0
20240423,184800,100435195,3475,3475,3475,3475,1111
20240423,184700,100435195,3475,3475,3475,3475,0
20240423,184600,100435195,3475,3475,3475,3475,0
20240423,184500,100435195,3475,3475,3475,3475,0
20240423,184400,100435195,3475,3475,3475,3475,0
20240423,184300,100435195,3475,3475,3475,3475,0
20240423,184200,100435195,3475,3475,3475,3475,0
20240423,184100,100435195,3475,3475,3475,3475,0
20240423,184000,100435195,3475,3475,3475,3475,0
20240423,183900,100435195,3475,3475,3475,3475,0
20240423,183800,100435195,3475,3475,3475,3475,0
20240423,183700,100435195,3475,3475,3475,3475,0
20240423,183600,100435195,3475,3475,3475,3475,0
20240423,183500,100435195,3475,3475,3475,3475,0
20240423,183400,100435195,3475,3475,3475,3475,0
20240423,183300,100435195,3475,3475,3475,3475,0
20240423,183200,100435195,3475,3475,3475,3475,0
20240423,183100,100435195,3475,3475,3475,3475,0
20240423,183000,100435195,3475,3475,3475,3475,0
20240423,182900,100435195,3475,3475,3475,3475,0
20240423,182800,100435195,3475,3475,3475,3475,0
20240423,182700,100435195,3475,3475,3475,3475,0
20240423,182600,100435195,3475,3475,3475,3475,0
20240423,182500,100435195,3475,3475,3475,3475,0
20240423,182400,100435195,3475,3475,3475,3475,0
20240423,182300,100435195,3475,3475,3475,3475,0
20240423,182200,100435195,3475,3475,3475,3475,0
20240423,182100,100435195,3475,3475,3475,3475,0
20240423,182000,100435195,3475,3475,3475,3475,0
20240423,181900,100435195,3475,3475,3475,3475,0
20240423,181800,100435195,3475,3475,3475,3475,1111
20240423,181700,100435195,3475,3475,3475,3475,0
20240423,181600,100435195,3475,3475,3475,3475,0
20240423,181500,100435195,3475,3475,3475,3475,0
20240423,181400,100435195,3475,3475,3475,3475,0
20240423,181300,100435195,3475,3475,3475,3475,0
20240423,181200,100435195,3475,3475,3475,3475,0
20240423,181100,100435195,3475,3475,3475,3475,0
20240423,181000,100435195,3475,3475,3475,3475,0
20240423,180900,100435195,3475,3475,3475,3475,0
20240423,180800,100435195,3475,3475,3475,3475,0
20240423,180700,100435195,3475,3475,3475,3475,0
20240423,180600,100435195,3475,3475,3475,3475,0
20240423,180500,100435195,3475,3475,3475,3475,0
20240423,180400,100435195,3475,3475,3475,3475,0
20240423,180300,100435195,3475,3475,3475,3475,0
20240423,180200,100435195,3475,3475,3475,3475,0
20240423,180100,100435195,3475,3475,3475,3475,0
20240423,180000,100435195,3475,3475,3475,3475,0
20240423,175900,100435195,3475,3475,3475,3475,0
20240423,175800,100435195,3475,3475,3475,3475,0
20240423,175700,100435195,3475,3475,3475,3475,0
20240423,175600,100435195,3475,3475,3475,3475,0
20240423,175500,100435195,3475,3475,3475,3475,0
20240423,175400,100435195,3475,3475,3475,3475,0
20240423,175300,100435195,3475,3475,3475,3475,0
20240423,175200,100435195,3475,3475,3475,3475,0
20240423,175100,100435195,3475,3475,3475,3475,0
20240423,175000,100435195,3475,3475,3475,3475,0
20240423,174900,100435195,3475,3475,3475,3475,0
20240423,174800,100435195,3475,3475,3475,3475,1111
20240423,174700,100435195,3475,3475,3475,3475,0
20240423,174600,100435195,3475,3475,3475,3475,0
20240423,174500,100435195,3475,3475,3475,3475,0
20240423,174400,100435195,3475,3475,3475,3475,0
20240423,174300,100435195,3475,3475,3475,3475,0
20240423,174200,100435195,3475,3475,3475,3475,0
20240423,174100,100435195,3475,3475,3475,3475,0
20240423,174000,100435195,3475,3475,3475,3475,0
20240423,173900,100435195,3475,3475,3475,3475,0
20240423,173800,100435195,3475,3475,3475,3475,0
20240423,173700,100435195,3475,3475,3475,3475,0
20240423,173600,100435195,3475,3475,3475,3475,0
20240423,173500,100435195,3475,3475,3475,3475,0
20240423,173400,100435195,3475,3475,3475,3475,0
20240423,173300,100435195,3475,3475,3475,3475,0
20240423,173200,100435195,3475,3475,3475,3475,0
20240423,173100,100435195,3475,3475,3475,3475,0
20240423,173000,100435195,3475,3475,3475,3475,0
20240423,172900,100435195,3475,3475,3475,3475,0
20240423,172800,100435195,3475,3475,3475,3475,0
20240423,172700,100435195,3475,3475,3475,3475,0
20240423,172600,100435195,3475,3475,3475,3475,0
20240423,172500,100435195,3475,3475,3475,3475,0
20240423,172400,100435195,3475,3475,3475,3475,0
20240423,172300,100435195,3475,3475,3475,3475,0
20240423,172200,100435195,3475,3475,3475,3475,0
20240423,172100,100435195,3475,3475,3475,3475,0
20240423,172000,100435195,3475,3475,3475,3475,0
20240423,171900,100435195,3475,3475,3475,3475,0
20240423,171800,100435195,3475,3475,3475,3475,1111
20240423,171700,100435195,3475,3475,3475,3475,0
20240423,171600,100435195,3475,3475,3475,3475,0
20240423,171500,100435195,3475,3475,3475,3475,0
20240423,171400,100435195,3475,3475,3475,3475,0
20240423,171300,100435195,3475,3475,3475,3475,0
20240423,171200,100435195,3475,3475,3475,3475,0
20240423,171100,100435195,3475,3475,3475,3475,0
20240423,171000,100435195,3475,3475,3475,3475,0
20240423,170900,100435195,3475,3475,3475,3475,0
20240423,170800,100435195,3475,3475,3475,3475,0
20240423,170700,100435195,3475,3475,3475,3475,0
20240423,170600,100435195,3475,3475,3475,3475,0
20240423,170500,100435195,3475,3475,3475,3475,0
20240423,170400,100435195,3475,3475,3475,3475,0
20240423,170300,100435195,3475,3475,3475,3475,0
20240423,170200,100435195,3475,3475,3475,3475,0
20240423,170100,100435195,3475,3475,3475,3475,0
20240423,170000,100435195,3475,3475,3475,3475,0
20240423,165900,100435195,3475,3475,3475,3475,0
20240423,165800,100435195,3475,3475,3475,3475,0
20240423,165700,100435195,3475,3475,3475,3475,0
20240423,165600,100435195,3475,3475,3475,3475,0
20240423,165500,100435195,3475,3475,3475,3475,0
20240423,165400,100435195,3475,3475,3475,3475,0
20240423,165300,100435195,3475,3475,3475,3475,0
20240423,165200,100435195,3475,3475,3475,3475,0
20240423,165100,100435195,3475,3475,3475,3475,0
20240423,165000,100435195,3475,3475,3475,3475,0
20240423,164900,100435195,3475,3475,3475,3475,0
20240423,164800,100435195,3475,3475,3475,3475,1111
20240423,164700,100435195,3475,3475,3475,3475,0
20240423,164600,100435195,3475,3475,3475,3475,0
20240423,164500,100435195,3475,3475,3475,3475,0
20240423,164400,100435195,3475,3475,3475,3475,0
20240423,164300,100435195,3475,3475,3475,3475,0
20240423,164200,100435195,3475,3475,3475,3475,0
20240423,164100,100435195,3475,3475,3475,3475,0
20240423,164000,100435195,3475,3475,3475,3475,0
20240423,163900,100435195,3475,3475,3475,3475,0
20240423,163800,100435195,3475,3475,3475,3475,0
20240423,163700,100435195,3475,3475,3475,3475,0
20240423,163600,100435195,3475,3475,3475,3475,0
20240423,163500,100435195,3475,3475,3475,3475,0
20240423,163400,100435195,3475,3475,3475,3475,0
20240423,163300,100435195,3475,3475,3475,3475,0
20240423,163200,100435195,3475,3475,3475,3475,0
20240423,163100,100435195,3475,3475,3475,3475,0
20240423,163000,100435195,3475,3475,3475,3475,0
20240423,162900,100435195,3475,3475,3475,3475,0
20240423,162800,100435195,3475,3475,3475,3475,0
20240423,162700,100435195,3475,3475,3475,3475,0
20240423,162600,100435195,3475,3475,3475,3475,0
20240423,162500,100435195,3475,3475,3475,3475,0
20240423,162400,100435195,3475,3475,3475,3475,0
20240423,162300,100435195,3475,3475,3475,3475,0
20240423,162200,100435195,3475,3475,3475,3475,0
20240423,162100,100435195,3475,3475,3475,3475,0
20240423,162000,100435195,3475,3475,3475,3475,0
20240423,161900,100435195,3475,3475,3475,3475,0
20240423,161800,100435195,3475,3475,3475,3475,1111
20240423,161700,100435195,3475,3475,3475,3475,0
20240423,161600,100435195,3475,3475,3475,3475,0
20240423,161500,100435195,3475,3475,3475,3475,0
20240423,161400,100435195,3475,3475,3475,3475,0
20240423,161300,100435195,3475,3475,3475,3475,0
20240423,161200,100435195,3475,3475,3475,3475,0
20240423,161100,100435195,3475,3475,3475,3475,0
20240423,161000,100435195,3475,3475,3475,3475,0
20240423,160900,100435195,3475,3475,3475,3475,0
20240423,160800,100435195,3475,3475,3475,3475,0
20240423,160700,100435195,3475,3475,3475,3475,0
20240423,160600,100435195,3475,3475,3475,3475,0
20240423,160500,100435195,3475,3475,3475,3475,0
20240423,160400,100435195,3475,3475,3475,3475,0
20240423,160300,100435195,3475,3475,3475,3475,0
20240423,160200,100435195,3475,3475,3475,3475,0
20240423,160100,100435195,3475,3475,3475,3475,0
20240423,160000,100435195,3475,3475,3475,3475,0
20240423,155900,100435195,3475,3475,3475,3475,0
20240423,155800,100435195,3475,3475,3475,3475,0
20240423,155700,100435195,3475,3475,3475,3475,0
20240423,155600,100435195,3475,3475,3475,3475,0
20240423,155500,100435195,3475,3475,3475,3475,0
20240423,155400,100435195,3475,3475,3475,3475,0
20240423,155300,100435195,3475,3475,3475,3475,0
20240423,155200,100435195,3475,3475,3475,3475,0
20240423,155100,100435195,3475,3475,3475,3475,0
20240423,155000,100435195,3475,3475,3475,3475,0
20240423,154900,100435195,3475,3475,3475,3475,0
20240423,154800,100435195,3475,3475,3475,3475,1111
20240423,154700,100435195,3475,3475,3475,3475,0
20240423,154600,100435195,3475,3475,3475,3475,0
20240423,154500,100435195,3475,3475,3475,3475,0
20240423,154400,100435195,3475,3475,3475,3475,0
20240423,154300,100435195,3475,3475,3475,3475,0
20240423,154200,100435195,3475,3475,3475,3475,0
20240423,154100,100435195,3475,3475,3475,3475,0
20240423,154000,100435195,3475,3475,3475,3475,0
20240423,153900,100435195,3475,3475,3475,3475,0
20240423,153800,100435195,3475,3475,3475,3475,0
20240423,153700,100435195,3475,3475,3475,3475,0
20240423,153600,100435195,3475,3475,3475,3475,0
20240423,153500,100435195,3475,3475,3475,3475,0
20240423,153400,100435195,3475,3475,3475,3475,0
20240423,153300,100435195,3475,3475,3475,3475,0
20240423,153200,100435195,3475,3475,3475,3475,0
20240423,153100,100435195,3475,3475,3475,3475,0
20240423,153000,100435195,3475,3475,3475,3475,1111
20240423,152900,96574470,3480,3480,3480,3480,0
20240423,152800,96574470,3480,3480,3480,3480,0
20240423,152700,96574470,3480,3480,3480,3480,0
20240423,152600,96574470,3480,3480,3480,3480,0
20240423,152500,96574470,3480,3480,3480,3480,0
20240423,152400,96574470,3480,3480,3480,3480,0
20240423,152300,96574470,3480,3480,3480,3480,0
20240423,152200,96574470,3480,3480,3480,3480,0
20240423,152100,96574470,3480,3480,3480,3480,0
20240423,152000,96574470,3480,3480,3480,3480,0
20240423,151900,96574470,3480,3480,3480,3480,287
20240423,151800,95575710,3480,3480,3480,3480,92
20240423,151700,95255550,3480,3480,3480,3480,21
20240423,151600,95182470,3480,3480,3480,3480,12
20240423,151500,95140710,3480,3480,3480,3480,17
20240423,151400,95081550,3480,3480,3480,3480,16
20240423,151300,95025870,3480,3480,3480,3480,18
20240423,151200,94963230,3480,3480,3480,3480,16
20240423,151100,94907550,3480,3480,3480,3480,16
20240423,151000,94851870,3480,3480,3480,3480,17
20240423,150900,94792710,3480,3480,3480,3480,18
20240423,150800,94730070,3480,3480,3480,3480,12
20240423,150700,94688310,3480,3480,3480,3480,17
20240423,150600,94629150,3480,3480,3480,3480,18
20240423,150500,94566510,3480,3480,3480,3480,17
20240423,150400,94507350,3480,3480,3480,3480,15
20240423,150300,94455150,3480,3480,3480,3480,19
20240423,150200,94389030,3480,3480,3480,3480,16
20240423,150100,94333350,3480,3480,3480,3480,17
20240423,150000,94274190,3480,3480,3480,3480,64
20240423,145900,94051470,3480,3480,3480,3480,24
20240423,145800,93967950,3480,3480,3480,3480,16
20240423,145700,93912270,3480,3480,3480,3480,17
20240423,145600,93853110,3480,3480,3480,3480,46
20240423,145500,93693030,3475,3480,3480,3475,117
20240423,145400,93286370,3480,3475,3480,3475,713
20240423,145300,90808655,3475,3475,3475,3475,19
20240423,145200,90742630,3475,3475,3475,3475,17
20240423,145100,90683555,3475,3475,3475,3475,16
20240423,145000,90627955,3475,3475,3475,3475,18
20240423,144900,90565405,3475,3475,3475,3475,17
20240423,144800,90506330,3475,3475,3475,3475,17
20240423,144700,90447255,3475,3480,3480,3475,153
20240423,144600,89915500,3480,3480,3480,3480,17
20240423,144500,89856340,3480,3480,3480,3475,109
20240423,144400,89477480,3480,3480,3480,3480,15
20240423,144300,89425280,3480,3480,3480,3480,24
20240423,144200,89341760,3480,3480,3480,3480,26
20240423,144100,89251280,3480,3475,3480,3475,276
20240423,144000,88291250,3480,3475,3480,3475,612
20240423,143900,86164310,3475,3480,3480,3475,161
20240423,143800,85604680,3480,3480,3480,3475,32
20240423,143700,85493325,3480,3480,3480,3475,247
20240423,143600,84634795,3480,3475,3480,3475,275
20240423,143500,83678900,3480,3480,3480,3480,72
20240423,143400,83428340,3480,3475,3480,3475,103
20240423,143300,83070400,3480,3480,3480,3480,0
20240423,143200,83070400,3480,3480,3480,3480,30
20240423,143100,82966000,3480,3480,3480,3480,0
20240423,143000,82966000,3480,3480,3480,3480,7
20240423,142900,82941640,3475,3475,3475,3475,0
20240423,142800,82941640,3475,3475,3475,3475,0
20240423,142700,82941640,3475,3475,3475,3475,13
20240423,142600,82896465,3480,3480,3480,3480,287
20240423,142500,81897705,3480,3480,3480,3480,4
20240423,142400,81883785,3475,3480,3480,3475,20
20240423,142300,81814280,3480,3480,3480,3480,0
20240423,142200,81814280,3480,3475,3480,3475,154
20240423,142100,81279015,3475,3475,3475,3475,0
20240423,142000,81279015,3475,3475,3475,3475,0
20240423,141900,81279015,3475,3475,3475,3475,0
20240423,141800,81279015,3475,3480,3480,3475,232
20240423,141700,80472515,3480,3475,3480,3475,77
20240423,141600,80204830,3475,3475,3475,3475,0
20240423,141500,80204830,3475,3475,3475,3475,0
20240423,141400,80204830,3475,3475,3475,3475,0
20240423,141300,80204830,3475,3475,3475,3475,0
20240423,141200,80204830,3475,3475,3475,3475,0
20240423,141100,80204830,3475,3475,3475,3475,0
20240423,141000,80204830,3475,3475,3475,3475,0
20240423,140900,80204830,3475,3475,3475,3475,0
20240423,140800,80204830,3475,3475,3475,3475,0
20240423,140700,80204830,3475,3475,3475,3475,0
20240423,140600,80204830,3475,3475,3475,3475,0
20240423,140500,80204830,3475,3475,3475,3475,0
20240423,140400,80204830,3475,3475,3475,3475,100
20240423,140300,79857330,3475,3475,3475,3475,514
20240423,140200,78071180,3480,3480,3480,3480,0
20240423,140100,78071180,3480,3480,3480,3480,1
20240423,140000,78067700,3480,3480,3480,3480,386
20240423,135900,76724420,3480,3485,3485,3480,1480
20240423,135800,71571565,3490,3490,3490,3490,0
20240423,135700,71571565,3490,3490,3490,3490,0
20240423,135600,71571565,3490,3490,3490,3490,190
20240423,135500,70908465,3490,3490,3490,3490,10
20240423,135400,70873565,3495,3495,3495,3495,1
20240423,135300,70870070,3490,3490,3490,3490,0
20240423,135200,70870070,3490,3490,3490,3490,10
20240423,135100,70835170,3490,3490,3490,3490,0
20240423,135000,70835170,3490,3490,3490,3490,0
20240423,134900,70835170,3490,3490,3490,3490,10
20240423,134800,70800270,3495,3500,3500,3495,197
20240423,134700,70111750,3495,3495,3495,3495,0
20240423,134600,70111750,3495,3495,3495,3495,0
20240423,134500,70111750,3495,3495,3495,3495,100
20240423,134400,69762250,3495,3495,3495,3495,0
20240423,134300,69762250,3495,3495,3495,3495,0
20240423,134200,69762250,3495,3495,3495,3495,610
20240423,134100,67630300,3500,3500,3500,3500,0
20240423,134000,67630300,3500,3500,3500,3500,0
20240423,133900,67630300,3500,3500,3500,3500,35
20240423,133800,67507800,3495,3495,3495,3495,14
20240423,133700,67458870,3495,3495,3495,3495,3
20240423,133600,67448385,3500,3500,3500,3500,0
20240423,133500,67448385,3500,3500,3500,3500,0
20240423,133400,67448385,3500,3500,3500,3500,0
20240423,133300,67448385,3500,3500,3500,3500,0
20240423,133200,67448385,3500,3500,3500,3500,0
20240423,133100,67448385,3500,3500,3500,3500,0
20240423,133000,67448385,3500,3500,3500,3500,0
20240423,132900,67448385,3500,3500,3500,3500,0
20240423,132800,67448385,3500,3500,3500,3500,0
20240423,132700,67448385,3500,3500,3500,3500,0
20240423,132600,67448385,3500,3500,3500,3500,0
20240423,132500,67448385,3500,3500,3500,3500,0
20240423,132400,67448385,3500,3500,3500,3500,0
20240423,132300,67448385,3500,3500,3500,3500,0
20240423,132200,67448385,3500,3500,3500,3500,0
20240423,132100,67448385,3500,3500,3500,3500,0
20240423,132000,67448385,3500,3500,3500,3500,0
20240423,131900,67448385,3500,3500,3500,3500,0
20240423,131800,67448385,3500,3500,3500,3500,0
20240423,131700,67448385,3500,3500,3500,3500,0
20240423,131600,67448385,3500,3500,3500,3500,0
20240423,131500,67448385,3500,3500,3500,3500,0
20240423,131400,67448385,3500,3500,3500,3500,0
20240423,131300,67448385,3500,3500,3500,3500,0
20240423,131200,67448385,3500,3500,3500,3500,0
20240423,131100,67448385,3500,3500,3500,3500,0
20240423,131000,67448385,3500,3500,3500,3500,0
20240423,130900,67448385,3500,3500,3500,3500,0
20240423,130800,67448385,3500,3500,3500,3500,0
20240423,130700,67448385,3500,3500,3500,3500,0
20240423,130600,67448385,3500,3500,3500,3500,0
20240423,130500,67448385,3500,3500,3500,3500,20
20240423,130400,67378385,3500,3500,3500,3500,0
20240423,130300,67378385,3500,3500,3500,3500,0
20240423,130200,67378385,3500,3500,3500,3500,0
20240423,130100,67378385,3500,3500,3500,3500,4
20240423,130000,67364385,3500,3500,3500,3500,100
20240423,125900,67014385,3505,3505,3505,3505,1
20240423,125800,67010880,3500,3500,3500,3500,0
20240423,125700,67010880,3500,3500,3500,3500,0
20240423,125600,67010880,3500,3500,3500,3500,0
20240423,125500,67010880,3500,3500,3500,3500,0
20240423,125400,67010880,3500,3500,3500,3500,0
20240423,125300,67010880,3500,3500,3500,3500,0
20240423,125200,67010880,3500,3500,3500,3500,1
20240423,125100,67007380,3500,3500,3500,3500,294
20240423,125000,65978380,3505,3505,3505,3505,0
20240423,124900,65978380,3505,3505,3505,3505,1
20240423,124800,65974875,3505,3505,3505,3505,0
20240423,124700,65974875,3505,3505,3505,3505,0
20240423,124600,65974875,3505,3505,3505,3505,0
20240423,124500,65974875,3505,3505,3505,3505,0
20240423,124400,65974875,3505,3505,3505,3505,86
20240423,124300,65673445,3500,3500,3500,3500,0
20240423,124200,65673445,3500,3500,3500,3500,0
20240423,124100,65673445,3500,3500,3500,3500,0
20240423,124000,65673445,3500,3500,3500,3500,0
20240423,123900,65673445,3500,3500,3500,3500,0
20240423,123800,65673445,3500,3495,3500,3495,2425
20240423,123700,57192580,3500,3500,3500,3500,0
20240423,123600,57192580,3500,3500,3500,3500,0
20240423,123500,57192580,3500,3500,3500,3500,0
20240423,123400,57192580,3500,3500,3500,3500,300
20240423,123300,56142580,3500,3500,3500,3500,0
20240423,123200,56142580,3500,3500,3500,3500,0
20240423,123100,56142580,3500,3500,3500,3500,0
20240423,123000,56142580,3500,3500,3500,3500,0
20240423,122900,56142580,3500,3500,3500,3500,0
20240423,122800,56142580,3500,3500,3500,3500,0
20240423,122700,56142580,3500,3500,3500,3500,0
20240423,122600,56142580,3500,3500,3500,3500,0
20240423,122500,56142580,3500,3500,3500,3500,0
20240423,122400,56142580,3500,3500,3500,3500,1
20240423,122300,56139080,3500,3500,3500,3500,0
20240423,122200,56139080,3500,3500,3500,3500,0
20240423,122100,56139080,3500,3500,3500,3500,0
20240423,122000,56139080,3500,3500,3500,3500,1
20240423,121900,56135580,3485,3485,3485,3485,10
20240423,121800,56100730,3485,3485,3485,3485,0
20240423,121700,56100730,3485,3485,3485,3485,53
20240423,121600,55916025,3500,3500,3500,3500,0
20240423,121500,55916025,3500,3500,3500,3500,0
20240423,121400,55916025,3500,3500,3500,3500,0
20240423,121300,55916025,3500,3500,3500,3500,0
20240423,121200,55916025,3500,3500,3500,3500,0
20240423,121100,55916025,3500,3500,3500,3500,0
20240423,121000,55916025,3500,3500,3500,3500,1
20240423,120900,55912525,3485,3485,3485,3485,30
20240423,120800,55807975,3500,3500,3500,3500,0
20240423,120700,55807975,3500,3500,3500,3500,0
20240423,120600,55807975,3500,3500,3500,3500,1
20240423,120500,55804475,3485,3485,3485,3485,0
20240423,120400,55804475,3485,3485,3485,3485,0
20240423,120300,55804475,3485,3485,3485,3485,0
20240423,120200,55804475,3485,3500,3500,3485,120
20240423,120100,55384775,3500,3500,3500,3500,0
20240423,120000,55384775,3500,3500,3500,3500,0
20240423,115900,55384775,3500,3500,3500,3500,0
20240423,115800,55384775,3500,3490,3500,3490,337
20240423,115700,54208625,3500,3500,3500,3500,0
20240423,115600,54208625,3500,3500,3500,3500,0
20240423,115500,54208625,3500,3500,3500,3500,0
20240423,115400,54208625,3500,3500,3500,3500,1
20240423,115300,54205125,3495,3495,3495,3495,0
20240423,115200,54205125,3495,3495,3495,3495,100
20240423,115100,53855625,3495,3495,3495,3495,0
20240423,115000,53855625,3495,3495,3495,3495,0
20240423,114900,53855625,3495,3495,3495,3495,0
20240423,114800,53855625,3495,3495,3495,3495,0
20240423,114700,53855625,3495,3495,3495,3495,0
20240423,114600,53855625,3495,3495,3495,3495,326
20240423,114500,52716255,3490,3490,3490,3490,5
20240423,114400,52698805,3495,3495,3495,3495,0
20240423,114300,52698805,3495,3495,3495,3495,110
20240423,114200,52314355,3485,3485,3485,3485,17
20240423,114100,52255110,3485,3485,3485,3485,0
20240423,114000,52255110,3485,3485,3485,3485,0
20240423,113900,52255110,3485,3485,3485,3485,54
20240423,113800,52066920,3485,3485,3485,3485,4
20240423,113700,52052980,3485,3485,3485,3485,0
20240423,113600,52052980,3485,3485,3485,3485,0
20240423,113500,52052980,3485,3485,3485,3485,50
20240423,113400,51878730,3485,3485,3485,3485,0
20240423,113300,51878730,3485,3485,3485,3485,0
20240423,113200,51878730,3485,3485,3485,3485,0
20240423,113100,51878730,3485,3485,3485,3485,10
20240423,113000,51843880,3485,3485,3485,3485,0
20240423,112900,51843880,3485,3485,3485,3485,3
20240423,112800,51833425,3485,3485,3485,3485,0
20240423,112700,51833425,3485,3485,3485,3485,0
20240423,112600,51833425,3485,3485,3485,3485,0
20240423,112500,51833425,3485,3485,3485,3485,0
20240423,112400,51833425,3485,3485,3485,3485,0
20240423,112300,51833425,3485,3485,3485,3485,1
20240423,112200,51829940,3475,3480,3480,3475,20
20240423,112100,51760435,3485,3485,3485,3485,143
20240423,112000,51262080,3485,3485,3485,3485,3
20240423,111900,51251625,3485,3485,3485,3485,0
20240423,111800,51251625,3485,3485,3485,3485,0
20240423,111700,51251625,3485,3485,3485,3485,0
20240423,111600,51251625,3485,3485,3485,3485,0
20240423,111500,51251625,3485,3485,3485,3485,0
20240423,111400,51251625,3485,3485,3485,3485,0
20240423,111300,51251625,3485,3485,3485,3485,0
20240423,111200,51251625,3485,3485,3485,3485,0
20240423,111100,51251625,3485,3485,3485,3485,0
20240423,111000,51251625,3485,3485,3485,3485,0
20240423,110900,51251625,3485,3485,3485,3485,0
20240423,110800,51251625,3485,3485,3485,3485,0
20240423,110700,51251625,3485,3485,3485,3485,0
20240423,110600,51251625,3485,3485,3485,3485,50
20240423,110500,51077375,3475,3475,3475,3475,263
20240423,110400,50163450,3475,3475,3475,3475,549
20240423,110300,48255675,3480,3480,3480,3480,144
20240423,110200,47754555,3485,3485,3485,3485,1
20240423,110100,47751070,3485,3485,3485,3485,0
20240423,110000,47751070,3485,3485,3485,3485,0
20240423,105900,47751070,3485,3485,3485,3485,10
20240423,105800,47716220,3480,3480,3480,3480,84
20240423,105700,47423900,3480,3480,3480,3480,220
20240423,105600,46658300,3475,3475,3475,3475,223
20240423,105500,45883375,3480,3480,3480,3480,0
20240423,105400,45883375,3480,3480,3480,3480,0
20240423,105300,45883375,3480,3480,3480,3480,0
20240423,105200,45883375,3480,3480,3480,3480,1048
20240423,105100,42236335,3480,3480,3480,3480,0
20240423,105000,42236335,3480,3480,3480,3480,859
20240423,104900,39247015,3480,3480,3480,3480,198
20240423,104800,38557975,3480,3480,3480,3480,220
20240423,104700,37792375,3480,3480,3480,3480,218
20240423,104600,37033735,3490,3485,3490,3485,548
20240423,104500,35122955,3490,3490,3490,3490,0
20240423,104400,35122955,3490,3490,3490,3490,0
20240423,104300,35122955,3490,3490,3490,3490,0
20240423,104200,35122955,3490,3490,3490,3490,300
20240423,104100,34075955,3490,3490,3490,3490,0
20240423,104000,34075955,3490,3490,3490,3490,0
20240423,103900,34075955,3490,3490,3490,3490,0
20240423,103800,34075955,3490,3490,3490,3490,0
20240423,103700,34075955,3490,3490,3490,3490,229
20240423,103600,33276745,3490,3490,3490,3490,13
20240423,103500,33231375,3495,3495,3495,3495,0
20240423,103400,33231375,3495,3495,3495,3495,0
20240423,103300,33231375,3495,3495,3495,3495,0
20240423,103200,33231375,3495,3495,3495,3495,0
20240423,103100,33231375,3495,3490,3495,3490,102
20240423,103000,32875145,3495,3495,3495,3495,1
20240423,102900,32871650,3490,3490,3490,3490,0
20240423,102800,32871650,3490,3490,3490,3490,0
20240423,102700,32871650,3490,3490,3490,3490,0
20240423,102600,32871650,3490,3495,3495,3490,44
20240423,102500,32718085,3490,3490,3490,3490,0
20240423,102400,32718085,3490,3490,3490,3490,367
20240423,102300,31437255,3495,3495,3495,3495,1
20240423,102200,31433760,3500,3500,3500,3500,0
20240423,102100,31433760,3500,3500,3500,3500,0
20240423,102000,31433760,3500,3490,3500,3490,296
20240423,101900,30400710,3500,3500,3500,3500,3
20240423,101800,30390210,3505,3505,3505,3505,0
20240423,101700,30390210,3505,3500,3505,3500,3145
20240423,101600,19382705,3500,3500,3500,3500,0
20240423,101500,19382705,3500,3500,3500,3500,0
20240423,101400,19382705,3500,3500,3500,3500,0
20240423,101300,19382705,3500,3500,3500,3500,0
20240423,101200,19382705,3500,3500,3500,3500,0
20240423,101100,19382705,3500,3500,3500,3500,0
20240423,101000,19382705,3500,3500,3500,3500,0
20240423,100900,19382705,3500,3495,3500,3490,6
20240423,100800,19361750,3500,3500,3500,3500,200
20240423,100700,18661750,3500,3500,3500,3500,272
20240423,100600,17709750,3500,3500,3500,3500,0
20240423,100500,17709750,3500,3500,3500,3500,0
20240423,100400,17709750,3500,3500,3500,3500,0
20240423,100300,17709750,3500,3500,3500,3500,0
20240423,100200,17709750,3500,3500,3500,3500,0
20240423,100100,17709750,3500,3500,3500,3500,0
20240423,100000,17709750,3500,3500,3500,3500,0
20240423,095900,17709750,3500,3500,3500,3500,0
20240423,095800,17709750,3500,3500,3500,3500,0
20240423,095700,17709750,3500,3500,3500,3500,0
20240423,095600,17709750,3500,3500,3500,3500,0
20240423,095500,17709750,3500,3500,3500,3500,1
20240423,095400,17706250,3500,3500,3500,3500,0
20240423,095300,17706250,3500,3500,3500,3500,0
20240423,095200,17706250,3500,3500,3500,3500,0
20240423,095100,17706250,3500,3500,3500,3500,18
20240423,095000,17643250,3500,3500,3500,3500,0
20240423,094900,17643250,3500,3500,3500,3500,0
20240423,094800,17643250,3500,3485,3500,3480,733
20240423,094700,15089705,3485,3500,3500,3485,751
20240423,094600,12469390,3500,3500,3500,3500,1
20240423,094500,12465890,3500,3500,3500,3500,0
20240423,094400,12465890,3500,3500,3500,3500,109
20240423,094300,12084390,3490,3490,3490,3490,4
20240423,094200,12070430,3505,3505,3505,3505,0
20240423,094100,12070430,3505,3505,3505,3505,30
20240423,094000,11965280,3505,3505,3505,3505,0
20240423,093900,11965280,3505,3505,3505,3505,0
20240423,093800,11965280,3505,3505,3505,3505,0
20240423,093700,11965280,3505,3505,3505,3505,0
20240423,093600,11965280,3505,3505,3505,3505,0
20240423,093500,11965280,3505,3505,3505,3505,1
20240423,093400,11961775,3505,3505,3505,3505,2
20240423,093300,11954765,3505,3505,3505,3505,0
20240423,093200,11954765,3505,3505,3505,3505,7
20240423,093100,11930230,3505,3505,3505,3505,0
20240423,093000,11930230,3505,3505,3505,3505,0
20240423,092900,11930230,3505,3505,3505,3505,1
20240423,092800,11926725,3490,3505,3505,3490,483
20240423,092700,10239555,3510,3510,3510,3510,0
20240423,092600,10239555,3510,3510,3510,3510,0
20240423,092500,10239555,3510,3510,3510,3510,0
20240423,092400,10239555,3510,3510,3510,3510,0
20240423,092300,10239555,3510,3510,3510,3510,0
20240423,092200,10239555,3510,3510,3510,3510,0
20240423,092100,10239555,3510,3510,3510,3510,0
20240423,092000,10239555,3510,3510,3510,3510,1
20240423,091900,10236045,3490,3490,3490,3490,183
20240423,091800,9597375,3490,3510,3510,3490,418
20240423,091700,8137305,3500,3500,3500,3500,122
20240423,091600,7710305,3510,3510,3510,3510,0
20240423,091500,7710305,3510,3500,3510,3500,74
20240423,091400,7451295,3500,3500,3500,3500,215
20240423,091300,6698795,3500,3485,3500,3485,147
20240423,091200,6186485,3500,3500,3500,3500,1
20240423,091100,6182985,3500,3500,3500,3500,0
20240423,091000,6182985,3500,3500,3500,3500,0
20240423,090900,6182985,3500,3500,3500,3500,0
20240423,090800,6182985,3500,3500,3500,3500,0
20240423,090700,6182985,3500,3495,3500,3495,764
20240423,090600,3512800,3495,3495,3495,3495,1
20240423,090500,3509305,3490,3495,3495,3490,209
20240423,090400,2779845,3505,3505,3505,3505,0
20240423,090300,2779845,3505,3505,3505,3505,0
20240423,090200,2779845,3505,3505,3505,3505,1
20240423,090100,2776340,3490,3490,3490,3490,179
20240423,090000,2151630,3510,3510,3510,3510,613