KissMeData/014530/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190000,5959715530,3950,3950,3950,3950,33502
20240423,185900,5959715530,3950,3950,3950,3950,0
20240423,185800,5959715530,3950,3950,3950,3950,0
20240423,185700,5959715530,3950,3950,3950,3950,0
20240423,185600,5959715530,3950,3950,3950,3950,0
20240423,185500,5959715530,3950,3950,3950,3950,0
20240423,185400,5959715530,3950,3950,3950,3950,0
20240423,185300,5959715530,3950,3950,3950,3950,0
20240423,185200,5959715530,3950,3950,3950,3950,0
20240423,185100,5959715530,3950,3950,3950,3950,0
20240423,185000,5959715530,3950,3950,3950,3950,0
20240423,184900,5959715530,3950,3950,3950,3950,0
20240423,184800,5959715530,3950,3950,3950,3950,0
20240423,184700,5959715530,3950,3950,3950,3950,0
20240423,184600,5959715530,3950,3950,3950,3950,0
20240423,184500,5959715530,3950,3950,3950,3950,0
20240423,184400,5959715530,3950,3950,3950,3950,0
20240423,184300,5959715530,3950,3950,3950,3950,0
20240423,184200,5959715530,3950,3950,3950,3950,0
20240423,184100,5959715530,3950,3950,3950,3950,0
20240423,184000,5959715530,3950,3950,3950,3950,0
20240423,183900,5959715530,3950,3950,3950,3950,0
20240423,183800,5959715530,3950,3950,3950,3950,0
20240423,183700,5959715530,3950,3950,3950,3950,0
20240423,183600,5959715530,3950,3950,3950,3950,0
20240423,183500,5959715530,3950,3950,3950,3950,0
20240423,183400,5959715530,3950,3950,3950,3950,0
20240423,183300,5959715530,3950,3950,3950,3950,0
20240423,183200,5959715530,3950,3950,3950,3950,0
20240423,183100,5959715530,3950,3950,3950,3950,0
20240423,183000,5959715530,3950,3950,3950,3950,33502
20240423,182900,5959715530,3950,3950,3950,3950,0
20240423,182800,5959715530,3950,3950,3950,3950,0
20240423,182700,5959715530,3950,3950,3950,3950,0
20240423,182600,5959715530,3950,3950,3950,3950,0
20240423,182500,5959715530,3950,3950,3950,3950,0
20240423,182400,5959715530,3950,3950,3950,3950,0
20240423,182300,5959715530,3950,3950,3950,3950,0
20240423,182200,5959715530,3950,3950,3950,3950,0
20240423,182100,5959715530,3950,3950,3950,3950,0
20240423,182000,5959715530,3950,3950,3950,3950,0
20240423,181900,5959715530,3950,3950,3950,3950,0
20240423,181800,5959715530,3950,3950,3950,3950,0
20240423,181700,5959715530,3950,3950,3950,3950,0
20240423,181600,5959715530,3950,3950,3950,3950,0
20240423,181500,5959715530,3950,3950,3950,3950,0
20240423,181400,5959715530,3950,3950,3950,3950,0
20240423,181300,5959715530,3950,3950,3950,3950,0
20240423,181200,5959715530,3950,3950,3950,3950,0
20240423,181100,5959715530,3950,3950,3950,3950,0
20240423,181000,5959715530,3950,3950,3950,3950,0
20240423,180900,5959715530,3950,3950,3950,3950,0
20240423,180800,5959715530,3950,3950,3950,3950,0
20240423,180700,5959715530,3950,3950,3950,3950,0
20240423,180600,5959715530,3950,3950,3950,3950,0
20240423,180500,5959715530,3950,3950,3950,3950,0
20240423,180400,5959715530,3950,3950,3950,3950,0
20240423,180300,5959715530,3950,3950,3950,3950,0
20240423,180200,5959715530,3950,3950,3950,3950,0
20240423,180100,5959715530,3950,3950,3950,3950,0
20240423,180000,5959715530,3950,3950,3950,3950,33502
20240423,175900,5959715530,3950,3950,3950,3950,0
20240423,175800,5959715530,3950,3950,3950,3950,0
20240423,175700,5959715530,3950,3950,3950,3950,0
20240423,175600,5959715530,3950,3950,3950,3950,0
20240423,175500,5959715530,3950,3950,3950,3950,0
20240423,175400,5959715530,3950,3950,3950,3950,0
20240423,175300,5959715530,3950,3950,3950,3950,0
20240423,175200,5959715530,3950,3950,3950,3950,0
20240423,175100,5959715530,3950,3950,3950,3950,0
20240423,175000,5959715530,3950,3950,3950,3950,0
20240423,174900,5959715530,3950,3950,3950,3950,0
20240423,174800,5959715530,3950,3950,3950,3950,0
20240423,174700,5959715530,3950,3950,3950,3950,0
20240423,174600,5959715530,3950,3950,3950,3950,0
20240423,174500,5959715530,3950,3950,3950,3950,0
20240423,174400,5959715530,3950,3950,3950,3950,0
20240423,174300,5959715530,3950,3950,3950,3950,0
20240423,174200,5959715530,3950,3950,3950,3950,0
20240423,174100,5959715530,3950,3950,3950,3950,0
20240423,174000,5959715530,3950,3950,3950,3950,0
20240423,173900,5959715530,3950,3950,3950,3950,0
20240423,173800,5959715530,3950,3950,3950,3950,0
20240423,173700,5959715530,3950,3950,3950,3950,0
20240423,173600,5959715530,3950,3950,3950,3950,0
20240423,173500,5959715530,3950,3950,3950,3950,0
20240423,173400,5959715530,3950,3950,3950,3950,0
20240423,173300,5959715530,3950,3950,3950,3950,0
20240423,173200,5959715530,3950,3950,3950,3950,0
20240423,173100,5959715530,3950,3950,3950,3950,0
20240423,173000,5959715530,3950,3950,3950,3950,33502
20240423,172900,5959715530,3950,3950,3950,3950,0
20240423,172800,5959715530,3950,3950,3950,3950,0
20240423,172700,5959715530,3950,3950,3950,3950,0
20240423,172600,5959715530,3950,3950,3950,3950,0
20240423,172500,5959715530,3950,3950,3950,3950,0
20240423,172400,5959715530,3950,3950,3950,3950,0
20240423,172300,5959715530,3950,3950,3950,3950,0
20240423,172200,5959715530,3950,3950,3950,3950,0
20240423,172100,5959715530,3950,3950,3950,3950,0
20240423,172000,5959715530,3950,3950,3950,3950,0
20240423,171900,5959715530,3950,3950,3950,3950,0
20240423,171800,5959715530,3950,3950,3950,3950,0
20240423,171700,5959715530,3950,3950,3950,3950,0
20240423,171600,5959715530,3950,3950,3950,3950,0
20240423,171500,5959715530,3950,3950,3950,3950,0
20240423,171400,5959715530,3950,3950,3950,3950,0
20240423,171300,5959715530,3950,3950,3950,3950,0
20240423,171200,5959715530,3950,3950,3950,3950,0
20240423,171100,5959715530,3950,3950,3950,3950,0
20240423,171000,5959715530,3950,3950,3950,3950,0
20240423,170900,5959715530,3950,3950,3950,3950,0
20240423,170800,5959715530,3950,3950,3950,3950,0
20240423,170700,5959715530,3950,3950,3950,3950,0
20240423,170600,5959715530,3950,3950,3950,3950,0
20240423,170500,5959715530,3950,3950,3950,3950,0
20240423,170400,5959715530,3950,3950,3950,3950,0
20240423,170300,5959715530,3950,3950,3950,3950,0
20240423,170200,5959715530,3950,3950,3950,3950,0
20240423,170100,5959715530,3950,3950,3950,3950,0
20240423,170000,5959715530,3950,3950,3950,3950,33502
20240423,165900,5959715530,3950,3950,3950,3950,0
20240423,165800,5959715530,3950,3950,3950,3950,0
20240423,165700,5959715530,3950,3950,3950,3950,0
20240423,165600,5959715530,3950,3950,3950,3950,0
20240423,165500,5959715530,3950,3950,3950,3950,0
20240423,165400,5959715530,3950,3950,3950,3950,0
20240423,165300,5959715530,3950,3950,3950,3950,0
20240423,165200,5959715530,3950,3950,3950,3950,0
20240423,165100,5959715530,3950,3950,3950,3950,0
20240423,165000,5959715530,3950,3950,3950,3950,0
20240423,164900,5959715530,3950,3950,3950,3950,0
20240423,164800,5959715530,3950,3950,3950,3950,0
20240423,164700,5959715530,3950,3950,3950,3950,0
20240423,164600,5959715530,3950,3950,3950,3950,0
20240423,164500,5959715530,3950,3950,3950,3950,0
20240423,164400,5959715530,3950,3950,3950,3950,0
20240423,164300,5959715530,3950,3950,3950,3950,0
20240423,164200,5959715530,3950,3950,3950,3950,0
20240423,164100,5959715530,3950,3950,3950,3950,0
20240423,164000,5959715530,3950,3950,3950,3950,0
20240423,163900,5959715530,3950,3950,3950,3950,0
20240423,163800,5959715530,3950,3950,3950,3950,0
20240423,163700,5959715530,3950,3950,3950,3950,0
20240423,163600,5959715530,3950,3950,3950,3950,0
20240423,163500,5959715530,3950,3950,3950,3950,0
20240423,163400,5959715530,3950,3950,3950,3950,0
20240423,163300,5959715530,3950,3950,3950,3950,0
20240423,163200,5959715530,3950,3950,3950,3950,0
20240423,163100,5959715530,3950,3950,3950,3950,0
20240423,163000,5959715530,3950,3950,3950,3950,33502
20240423,162900,5959715530,3950,3950,3950,3950,0
20240423,162800,5959715530,3950,3950,3950,3950,0
20240423,162700,5959715530,3950,3950,3950,3950,0
20240423,162600,5959715530,3950,3950,3950,3950,0
20240423,162500,5959715530,3950,3950,3950,3950,0
20240423,162400,5959715530,3950,3950,3950,3950,0
20240423,162300,5959715530,3950,3950,3950,3950,0
20240423,162200,5959715530,3950,3950,3950,3950,0
20240423,162100,5959715530,3950,3950,3950,3950,0
20240423,162000,5959715530,3950,3950,3950,3950,0
20240423,161900,5959715530,3950,3950,3950,3950,0
20240423,161800,5959715530,3950,3950,3950,3950,0
20240423,161700,5959715530,3950,3950,3950,3950,0
20240423,161600,5959715530,3950,3950,3950,3950,0
20240423,161500,5959715530,3950,3950,3950,3950,0
20240423,161400,5959715530,3950,3950,3950,3950,0
20240423,161300,5959715530,3950,3950,3950,3950,0
20240423,161200,5959715530,3950,3950,3950,3950,0
20240423,161100,5959715530,3950,3950,3950,3950,0
20240423,161000,5959715530,3950,3950,3950,3950,0
20240423,160900,5959715530,3950,3950,3950,3950,0
20240423,160800,5959715530,3950,3950,3950,3950,0
20240423,160700,5959715530,3950,3950,3950,3950,0
20240423,160600,5959715530,3950,3950,3950,3950,0
20240423,160500,5959715530,3950,3950,3950,3950,0
20240423,160400,5959715530,3950,3950,3950,3950,0
20240423,160300,5959715530,3950,3950,3950,3950,0
20240423,160200,5959715530,3950,3950,3950,3950,0
20240423,160100,5959715530,3950,3950,3950,3950,0
20240423,160000,5959715530,3950,3950,3950,3950,33502
20240423,155900,5959715530,3950,3950,3950,3950,0
20240423,155800,5959715530,3950,3950,3950,3950,0
20240423,155700,5959715530,3950,3950,3950,3950,0
20240423,155600,5959715530,3950,3950,3950,3950,0
20240423,155500,5959715530,3950,3950,3950,3950,0
20240423,155400,5959715530,3950,3950,3950,3950,0
20240423,155300,5959715530,3950,3950,3950,3950,0
20240423,155200,5959715530,3950,3950,3950,3950,0
20240423,155100,5959715530,3950,3950,3950,3950,0
20240423,155000,5959715530,3950,3950,3950,3950,0
20240423,154900,5959715530,3950,3950,3950,3950,0
20240423,154800,5959715530,3950,3950,3950,3950,0
20240423,154700,5959715530,3950,3950,3950,3950,0
20240423,154600,5959715530,3950,3950,3950,3950,0
20240423,154500,5959715530,3950,3950,3950,3950,0
20240423,154400,5959715530,3950,3950,3950,3950,0
20240423,154300,5959715530,3950,3950,3950,3950,0
20240423,154200,5959715530,3950,3950,3950,3950,0
20240423,154100,5959715530,3950,3950,3950,3950,0
20240423,154000,5959715530,3950,3950,3950,3950,0
20240423,153900,5959715530,3950,3950,3950,3950,0
20240423,153800,5959715530,3950,3950,3950,3950,0
20240423,153700,5959715530,3950,3950,3950,3950,0
20240423,153600,5959715530,3950,3950,3950,3950,0
20240423,153500,5959715530,3950,3950,3950,3950,0
20240423,153400,5959715530,3950,3950,3950,3950,0
20240423,153300,5959715530,3950,3950,3950,3950,0
20240423,153200,5959715530,3950,3950,3950,3950,0
20240423,153100,5959715530,3950,3950,3950,3950,0
20240423,153000,5959715530,3950,3950,3950,3950,67004
20240423,152900,5827382630,3955,3955,3955,3955,0
20240423,152800,5827382630,3955,3955,3955,3955,0
20240423,152700,5827382630,3955,3955,3955,3955,0
20240423,152600,5827382630,3955,3955,3955,3955,0
20240423,152500,5827382630,3955,3955,3955,3955,0
20240423,152400,5827382630,3955,3955,3955,3955,0
20240423,152300,5827382630,3955,3955,3955,3955,0
20240423,152200,5827382630,3955,3955,3955,3955,0
20240423,152100,5827382630,3955,3955,3955,3955,0
20240423,152000,5827382630,3955,3955,3955,3955,0
20240423,151900,5827382630,3955,3960,3960,3955,1217
20240423,151800,5822568835,3955,3955,3960,3955,1745
20240423,151700,5815666925,3960,3960,3960,3955,719
20240423,151600,5812823185,3960,3960,3960,3955,642
20240423,151500,5810283765,3960,3960,3960,3955,1278
20240423,151400,5805228670,3955,3955,3955,3950,3834
20240423,151300,5790065300,3955,3955,3955,3950,3068
20240423,151200,5777946595,3955,3950,3955,3950,3804
20240423,151100,5762907985,3955,3945,3955,3945,1552
20240423,151000,5756780010,3945,3955,3955,3945,19359
20240423,150900,5680371240,3955,3955,3955,3955,21
20240423,150800,5680288185,3955,3955,3955,3950,438
20240423,150700,5678558025,3955,3955,3955,3955,802
20240423,150600,5675386115,3955,3950,3955,3950,3624
20240423,150500,5661070925,3950,3955,3955,3950,10792
20240423,150400,5618442420,3950,3955,3955,3950,1366
20240423,150300,5613044590,3955,3955,3955,3955,26
20240423,150200,5612941760,3955,3960,3960,3955,3748
20240423,150100,5598118375,3955,3960,3960,3955,3752
20240423,150000,5583279030,3960,3960,3960,3960,51
20240423,145900,5583077070,3960,3960,3960,3955,67
20240423,145800,5582811755,3960,3960,3960,3955,242
20240423,145700,5581854550,3955,3960,3960,3955,678
20240423,145600,5579172990,3960,3960,3960,3955,426
20240423,145500,5577488030,3960,3960,3960,3955,118
20240423,145400,5577020785,3960,3960,3960,3955,202
20240423,145300,5576221805,3960,3960,3960,3960,23
20240423,145200,5576130725,3960,3955,3960,3955,1135
20240423,145100,5571641765,3955,3960,3960,3955,3285
20240423,145000,5558648265,3960,3960,3960,3955,145
20240423,144900,5558074475,3960,3960,3960,3960,714
20240423,144800,5555247035,3955,3950,3955,3950,1056
20240423,144700,5551070560,3955,3955,3955,3955,925
20240423,144600,5547412185,3955,3960,3960,3955,3047
20240423,144500,5535361265,3955,3960,3960,3955,2871
20240423,144400,5524006390,3960,3960,3960,3960,17
20240423,144300,5523939070,3960,3960,3960,3960,516
20240423,144200,5521895710,3960,3960,3960,3955,1529
20240423,144100,5515848440,3960,3965,3965,3960,40
20240423,144000,5515690030,3965,3960,3965,3960,112
20240423,143900,5515246450,3965,3960,3965,3960,4021
20240423,143800,5499323195,3960,3960,3960,3955,260
20240423,143700,5498293800,3960,3955,3960,3950,608
20240423,143600,5495889385,3955,3955,3960,3950,2471
20240423,143500,5486117390,3955,3950,3955,3950,5595
20240423,143400,5464016590,3955,3955,3955,3950,40513
20240423,143300,5303959605,3955,3960,3960,3955,2
20240423,143200,5303951690,3955,3955,3960,3955,288
20240423,143100,5302812595,3955,3955,3955,3955,283
20240423,143000,5301693330,3960,3960,3960,3960,11
20240423,142900,5301649770,3960,3960,3960,3960,1
20240423,142800,5301645810,3955,3960,3960,3955,1513
20240423,142700,5295656840,3960,3955,3960,3955,2761
20240423,142600,5284737070,3955,3950,3960,3950,2820
20240423,142500,5273587105,3960,3960,3960,3950,18488
20240423,142400,5200458595,3960,3960,3960,3955,902
20240423,142300,5196886775,3960,3955,3960,3955,365
20240423,142200,5195443125,3955,3960,3960,3955,104
20240423,142100,5195031785,3960,3960,3960,3960,4806
20240423,142000,5176000025,3965,3960,3965,3960,197
20240423,141900,5175219900,3960,3955,3960,3955,116
20240423,141800,5174760740,3955,3960,3960,3955,72
20240423,141700,5174475685,3960,3965,3965,3960,248
20240423,141600,5173492455,3965,3960,3965,3955,14510
20240423,141500,5116099500,3960,3960,3960,3960,0
20240423,141400,5116099500,3960,3965,3965,3960,769
20240423,141300,5113052905,3965,3970,3970,3965,25
20240423,141200,5112953715,3955,3965,3970,3955,1056
20240423,141100,5108774025,3965,3960,3965,3960,101
20240423,141000,5108374060,3960,3965,3965,3960,2204
20240423,140900,5099646125,3965,3970,3970,3965,961
20240423,140800,5095835720,3970,3970,3970,3970,1
20240423,140700,5095831750,3970,3970,3970,3965,978
20240423,140600,5091953590,3970,3965,3970,3965,784
20240423,140500,5088845020,3965,3965,3965,3965,4750
20240423,140400,5070011270,3965,3960,3965,3960,204
20240423,140300,5069203415,3960,3965,3965,3960,553
20240423,140200,5067013520,3965,3965,3965,3965,0
20240423,140100,5067013520,3965,3955,3965,3955,3537
20240423,140000,5053014755,3960,3955,3960,3955,7019
20240423,135900,5025254570,3955,3955,3960,3955,2342
20240423,135800,5015991935,3960,3960,3960,3960,7
20240423,135700,5015964215,3955,3960,3960,3955,1265
20240423,135600,5010956220,3965,3965,3965,3965,5
20240423,135500,5010936395,3960,3960,3960,3960,2001
20240423,135400,5003012435,3960,3960,3960,3960,227
20240423,135300,5002113515,3965,3965,3965,3965,2
20240423,135200,5002105585,3965,3965,3965,3965,1203
20240423,135100,4997335690,3960,3965,3965,3960,2696
20240423,135000,4986659415,3965,3965,3965,3965,11
20240423,134900,4986615800,3960,3960,3960,3960,252
20240423,134800,4985617880,3960,3960,3960,3960,2393
20240423,134700,4976141600,3960,3960,3960,3960,554
20240423,134600,4973947760,3955,3960,3960,3955,1016
20240423,134500,4969929345,3965,3960,3965,3960,911
20240423,134400,4966317280,3960,3960,3970,3955,10436
20240423,134300,4924990215,3965,3965,3965,3965,22
20240423,134200,4924902985,3970,3965,3970,3960,2677
20240423,134100,4914286060,3965,3965,3965,3965,100
20240423,134000,4913889560,3960,3960,3960,3960,2960
20240423,133900,4902167960,3960,3965,3965,3960,181
20240423,133800,4901450395,3960,3960,3960,3955,1243
20240423,133700,4896531300,3960,3960,3960,3960,9
20240423,133600,4896495660,3960,3965,3965,3955,5729
20240423,133500,4873823115,3970,3960,3970,3960,272
20240423,133400,4872745125,3960,3960,3960,3955,575
20240423,133300,4870468135,3960,3960,3960,3960,60
20240423,133200,4870230535,3960,3960,3970,3960,4228
20240423,133100,4853487615,3965,3965,3965,3965,590
20240423,133000,4851148265,3965,3960,3965,3960,25
20240423,132900,4851049260,3960,3960,3960,3960,388
20240423,132800,4849512780,3960,3955,3960,3955,1798
20240423,132700,4842401685,3955,3965,3965,3955,731
20240423,132600,4839508055,3960,3960,3960,3960,71
20240423,132500,4839226895,3955,3960,3965,3955,7282
20240423,132400,4810421500,3960,3960,3960,3960,262
20240423,132300,4809383980,3960,3960,3960,3960,258
20240423,132200,4808362300,3960,3960,3965,3960,121
20240423,132100,4807883040,3955,3960,3960,3955,20555
20240423,132000,4726532110,3965,3960,3965,3960,81
20240423,131900,4726211345,3960,3965,3965,3960,511
20240423,131800,4724187575,3960,3965,3965,3960,1409
20240423,131700,4718600900,3965,3970,3970,3965,371
20240423,131600,4717129865,3970,3970,3970,3965,293
20240423,131500,4715968110,3975,3965,3975,3965,702
20240423,131400,4713184660,3975,3975,3975,3975,0
20240423,131300,4713184660,3975,3965,3975,3965,438
20240423,131200,4711447980,3965,3970,3970,3965,1123
20240423,131100,4706994020,3970,3970,3970,3970,30
20240423,131000,4706874920,3970,3970,3970,3970,345
20240423,130900,4705505270,3975,3970,3975,3970,22
20240423,130800,4705417925,3970,3965,3970,3965,2517
20240423,130700,4695429755,3965,3965,3965,3965,308
20240423,130600,4694208535,3965,3960,3965,3960,1511
20240423,130500,4688222470,3960,3970,3970,3960,1563
20240423,130400,4682031220,3960,3965,3970,3960,193
20240423,130300,4681266125,3970,3970,3970,3970,14
20240423,130200,4681210545,3970,3970,3970,3970,49
20240423,130100,4681016015,3965,3965,3965,3965,3597
20240423,130000,4666753910,3965,3970,3970,3965,663
20240423,125900,4664121820,3970,3975,3975,3965,334
20240423,125800,4662796225,3975,3970,3975,3965,536
20240423,125700,4660669630,3975,3975,3975,3975,20
20240423,125600,4660590130,3975,3975,3975,3975,10
20240423,125500,4660550380,3970,3975,3975,3970,202
20240423,125400,4659748430,3975,3975,3975,3960,15434
20240423,125300,4598550945,3975,3965,3975,3965,1181
20240423,125200,4593867450,3975,3970,3975,3965,321
20240423,125100,4592594580,3975,3965,3975,3965,21
20240423,125000,4592511305,3965,3965,3975,3965,716
20240423,124900,4589672035,3965,3975,3975,3965,260
20240423,124800,4588639330,3975,3970,3975,3970,1290
20240423,124700,4583518025,3970,3970,3970,3970,1
20240423,124600,4583514055,3965,3965,3965,3965,2455
20240423,124500,4573779980,3965,3965,3965,3965,1633
20240423,124400,4567305135,3960,3960,3965,3960,2400
20240423,124300,4557800635,3965,3965,3970,3965,1431
20240423,124200,4552126620,3970,3965,3970,3965,3144
20240423,124100,4539660500,3970,3965,3970,3960,3767
20240423,124000,4524725540,3960,3965,3970,3960,2076
20240423,123900,4516494570,3965,3965,3965,3960,4190
20240423,123800,4499887720,3965,3960,3965,3955,1761
20240423,123700,4492909430,3960,3960,3960,3960,1249
20240423,123600,4487963390,3960,3955,3960,3955,8381
20240423,123500,4454816530,3955,3955,3955,3955,3027
20240423,123400,4442844745,3955,3965,3965,3955,2980
20240423,123300,4431046245,3955,3955,3960,3955,473
20240423,123200,4429175525,3955,3960,3965,3955,4404
20240423,123100,4411757530,3955,3955,3960,3955,5613
20240423,123000,4389548110,3960,3960,3960,3955,2682
20240423,122900,4378939890,3960,3955,3960,3955,2289
20240423,122800,4369886770,3955,3955,3960,3955,83
20240423,122700,4369558345,3955,3955,3960,3950,19459
20240423,122600,4292659750,3955,3960,3960,3955,6605
20240423,122500,4266521075,3960,3970,3975,3955,30464
20240423,122400,4145817095,3970,3975,3975,3970,10959
20240423,122300,4102300155,3975,3975,3975,3970,1858
20240423,122200,4094917170,3975,3980,3985,3970,20591
20240423,122100,4013066245,3980,3990,3990,3980,6720
20240423,122000,3986304675,3985,3985,3990,3980,1092
20240423,121900,3981953170,3985,3985,3990,3985,390
20240423,121800,3980398880,3985,3980,3985,3980,1719
20240423,121700,3973550425,3985,3985,3985,3985,2431
20240423,121600,3963862890,3985,3985,3985,3985,1129
20240423,121500,3959363825,3985,3985,3985,3985,820
20240423,121400,3956096125,3985,3985,3985,3985,176
20240423,121300,3955394765,3980,3980,3980,3980,0
20240423,121200,3955394765,3980,3985,3985,3975,8052
20240423,121100,3923354870,3985,3975,3985,3975,3446
20240423,121000,3909637330,3980,3980,3985,3975,7323
20240423,120900,3880497105,3985,3990,3990,3980,7485
20240423,120800,3850681665,3980,3995,3995,3980,29842
20240423,120700,3731671875,3995,3995,4000,3990,1316
20240423,120600,3726414470,3995,4000,4000,3995,581
20240423,120500,3724093325,3995,3995,4000,3995,761
20240423,120400,3721053120,4000,3995,4000,3995,1997
20240423,120300,3713070005,3995,4000,4000,3995,906
20240423,120200,3709450000,3995,3995,4000,3990,2103
20240423,120100,3701051965,3995,3995,4000,3995,5823
20240423,120000,3677789070,3995,3995,3995,3990,3114
20240423,115900,3665350410,3995,3990,3995,3990,1767
20240423,115800,3658294385,3990,3995,3995,3990,6559
20240423,115700,3632108460,3995,4005,4005,3995,1916
20240423,115600,3624453930,4005,4005,4005,3995,1935
20240423,115500,3616722820,3995,4010,4010,3995,18116
20240423,115400,3544296145,4010,4000,4010,4000,2424
20240423,115300,3534589925,4000,4000,4000,4000,3
20240423,115200,3534577925,4005,4000,4005,4000,2507
20240423,115100,3524537395,4005,4005,4005,4005,2549
20240423,115000,3514328650,4005,4010,4010,4005,1425
20240423,114900,3508616400,4010,4010,4010,4010,1284
20240423,114800,3503467560,4010,4005,4010,4005,119
20240423,114700,3502990870,4010,4005,4010,4005,5630
20240423,114600,3480427715,4000,4005,4005,4000,10222
20240423,114500,3439539685,4000,4005,4005,3995,2080
20240423,114400,3431220430,3995,3995,4005,3995,5052
20240423,114300,3411013925,4000,4000,4005,4000,6505
20240423,114200,3384993905,4000,4000,4005,4000,2298
20240423,114100,3375801770,4000,4005,4005,4000,5036
20240423,114000,3355657725,4000,4005,4005,4000,3501
20240423,113900,3341636225,4005,4010,4015,4005,861
20240423,113800,3338187595,4010,4005,4010,4005,2698
20240423,113700,3327374595,4000,4005,4005,4000,572
20240423,113600,3325083740,4000,4010,4010,4000,12117
20240423,113500,3276553175,4015,4015,4015,4015,65
20240423,113400,3276292200,4020,4015,4020,4010,3617
20240423,113300,3261787995,4010,4015,4015,4010,644
20240423,113200,3259204835,4015,4025,4025,4015,1112
20240423,113100,3254737615,4025,4010,4025,4010,5845
20240423,113000,3231285495,4005,4010,4010,4005,1505
20240423,112900,3225255445,4010,4005,4010,4005,1324
20240423,112800,3219951535,4005,4010,4010,4005,2862
20240423,112700,3208480650,4010,4010,4010,4005,3307
20240423,112600,3195224230,4010,4010,4015,4010,2481
20240423,112500,3185270070,4010,4015,4020,4010,1317
20240423,112400,3179987380,4015,4005,4015,4005,1019
20240423,112300,3175903095,4005,4010,4010,4005,4083
20240423,112200,3159538310,4010,4020,4020,4005,19909
20240423,112100,3079660245,4015,4025,4025,4015,4894
20240423,112000,3059973200,4025,4020,4025,4020,1617
20240423,111900,3053470360,4020,4025,4025,4020,2466
20240423,111800,3043544715,4025,4025,4030,4025,1802
20240423,111700,3036285675,4030,4025,4030,4025,915
20240423,111600,3032598475,4025,4015,4025,4015,1058
20240423,111500,3028344015,4020,4015,4020,4015,4365
20240423,111400,3010814005,4020,4020,4020,4015,6833
20240423,111300,2983351715,4020,4030,4030,4020,4588
20240423,111200,2964881145,4030,4020,4030,4020,1128
20240423,111100,2960340505,4025,4035,4035,4015,12468
20240423,111000,2910192430,4030,4060,4060,4020,21702
20240423,110900,2822659485,4055,4075,4095,4035,12942
20240423,110800,2770009180,4075,4065,4075,4025,30901
20240423,110700,2644820950,4075,4065,4080,4065,7875
20240423,110600,2612729145,4060,4080,4100,4060,35311
20240423,110500,2468624685,4080,4110,4110,4070,20529
20240423,110400,2384745345,4110,4095,4115,4075,45726
20240423,110300,2197122730,4095,4060,4095,4060,16650
20240423,110200,2129132315,4060,4085,4095,4060,29382
20240423,110100,2009346805,4085,4075,4105,4070,34620
20240423,110000,1867717470,4075,4085,4100,4075,39406
20240423,105900,1706639925,4080,4065,4095,4055,31337
20240423,105800,1579082975,4080,4055,4080,4050,42188
20240423,105700,1407628385,4055,4035,4060,4035,29779
20240423,105600,1287045235,4030,4010,4030,4010,2989
20240423,105500,1275024910,4005,4015,4015,4005,1101
20240423,105400,1270612795,4015,4005,4020,4005,355
20240423,105300,1269190705,4010,4010,4010,4010,5627
20240423,105200,1246626435,4005,4010,4010,4005,5364
20240423,105100,1225139130,4005,4010,4010,4005,150
20240423,105000,1224538130,4005,4015,4015,4005,1000
20240423,104900,1220527965,4015,4010,4015,4010,182
20240423,104800,1219797240,4005,4005,4005,4005,20
20240423,104700,1219717140,4010,4010,4010,4010,1700
20240423,104600,1212900140,4010,4015,4015,4010,139
20240423,104500,1212342655,4015,4020,4020,4015,296
20240423,104400,1211152740,4020,4020,4020,4020,100
20240423,104300,1210750740,4020,4015,4020,4010,5023
20240423,104200,1190569910,4000,4000,4000,4000,0
20240423,104100,1190569910,4000,4000,4000,4000,46
20240423,104000,1190385910,4000,4015,4015,4000,240
20240423,103900,1189423410,4010,4000,4010,4000,2459
20240423,103800,1179576835,4005,4005,4005,4005,258
20240423,103700,1178543545,4000,4000,4000,4000,628
20240423,103600,1176031545,3995,4005,4005,3995,27264
20240423,103500,1066940590,4010,4010,4010,4010,369
20240423,103400,1065460900,4015,4010,4015,4010,202
20240423,103300,1064650870,4010,4010,4010,4010,558
20240423,103200,1062413290,4010,4005,4010,4005,1010
20240423,103100,1058363240,4005,4010,4010,4005,3993
20240423,103000,1042353745,4015,4015,4015,4015,65
20240423,102900,1042092770,4015,4015,4015,4015,0
20240423,102800,1042092770,4015,4015,4015,4015,20
20240423,102700,1042012470,4015,4015,4015,4015,10
20240423,102600,1041972320,4015,4015,4015,4010,295
20240423,102500,1040787995,4015,4015,4015,4015,301
20240423,102400,1039579480,4015,4015,4015,4015,100
20240423,102300,1039177980,4010,4015,4015,4010,2721
20240423,102200,1028266370,4015,4020,4025,4015,4
20240423,102100,1028250295,4020,4015,4020,4015,1250
20240423,102000,1023231445,4015,4015,4015,4015,570
20240423,101900,1020942895,4025,4020,4025,4020,467
20240423,101800,1019065540,4020,4020,4020,4020,57
20240423,101700,1018836400,4030,4015,4030,4015,1038
20240423,101600,1014662000,4020,4015,4020,4015,1006
20240423,101500,1010622905,4010,4015,4015,4010,1340
20240423,101400,1005246955,4015,4010,4015,4010,8488
20240423,101300,971210065,4010,4020,4020,4010,1282
20240423,101200,966068245,4015,4015,4020,4015,608
20240423,101100,963627085,4015,4010,4020,4010,601
20240423,101000,961214070,4015,4020,4020,4015,929
20240423,100900,957483135,4020,4020,4020,4020,510
20240423,100800,955432935,4015,4015,4015,4015,71
20240423,100700,955147870,4015,4015,4015,4015,211
20240423,100600,954300705,4015,4015,4015,4015,7845
20240423,100500,922803030,4020,4020,4020,4020,939
20240423,100400,919028250,4030,4030,4030,4030,124
20240423,100300,918528530,4030,4035,4040,4020,677
20240423,100200,915803600,4020,4040,4040,4020,127
20240423,100100,915291040,4040,4020,4040,4020,394
20240423,100000,913699835,4040,4020,4040,4020,274
20240423,095900,912595800,4020,4020,4020,4020,2163
20240423,095800,903900540,4020,4020,4020,4020,150
20240423,095700,903297540,4040,4040,4040,4040,0
20240423,095600,903297540,4040,4040,4040,4040,100
20240423,095500,902893540,4015,4020,4045,4015,4331
20240423,095400,885442495,4025,4025,4025,4025,5
20240423,095300,885422370,4025,4035,4035,4025,2074
20240423,095200,877073875,4035,4035,4035,4035,36
20240423,095100,876928615,4030,4030,4030,4025,443
20240423,095000,875143330,4030,4025,4030,4025,819
20240423,094900,871846300,4030,4030,4030,4030,1449
20240423,094800,866006830,4040,4030,4040,4025,2972
20240423,094700,854021055,4030,4040,4045,4030,5996
20240423,094600,829834320,4040,4040,4040,4035,1799
20240423,094500,822566415,4040,4040,4040,4040,173
20240423,094400,821867495,4040,4040,4045,4040,1932
20240423,094300,814061850,4040,4045,4045,4040,33
20240423,094200,813928470,4045,4050,4050,4040,1603
20240423,094100,807449275,4050,4045,4050,4040,3696
20240423,094000,792504420,4045,4040,4045,4035,3781
20240423,093900,777228005,4040,4030,4040,4030,268
20240423,093800,776146175,4040,4040,4045,4040,1217
20240423,093700,771228490,4035,4030,4035,4025,2735
20240423,093600,760202830,4030,4035,4035,4025,829
20240423,093500,756863405,4035,4040,4045,4030,1562
20240423,093400,750562805,4040,4045,4050,4040,8325
20240423,093300,716913135,4055,4050,4055,4040,3668
20240423,093200,702055150,4045,4030,4045,4030,8668
20240423,093100,667004115,4025,4035,4035,4025,2840
20240423,093000,655568730,4035,4040,4040,4035,2755
20240423,092900,644449715,4040,4035,4040,4035,500
20240423,092800,642430145,4035,4015,4035,4015,7991
20240423,092700,610304840,4015,4015,4015,4015,763
20240423,092600,607241395,4015,4015,4015,4015,1446
20240423,092500,601435705,4015,4015,4015,4010,156
20240423,092400,600809370,4020,4005,4020,4005,825
20240423,092300,597505165,4005,4005,4020,4005,1218
20240423,092200,592625740,4005,4010,4010,4005,6826
20240423,092100,565272350,4010,4015,4015,4010,1449
20240423,092000,559460230,4015,4015,4015,4015,608
20240423,091900,557019110,4015,4020,4020,4005,10563
20240423,091800,514658645,4015,4025,4025,4015,1316
20240423,091700,509370105,4025,4040,4040,4025,3178
20240423,091600,496567250,4040,4035,4040,4025,4888
20240423,091500,476847135,4040,4025,4045,4025,5441
20240423,091400,454861505,4025,4020,4025,4015,4076
20240423,091300,438461685,4025,4020,4025,4010,700
20240423,091200,435654010,4020,4015,4020,4015,1425
20240423,091100,429932000,4020,4015,4020,4015,2588
20240423,091000,419537820,4020,4015,4020,4015,1529
20240423,090900,413398875,4015,4015,4015,4005,1429
20240423,090800,407668315,4015,4005,4020,4005,2959
20240423,090700,395801105,4000,4000,4000,3985,12870
20240423,090600,344410870,3990,4005,4005,3990,7118
20240423,090500,315970865,4005,3990,4010,3985,30870
20240423,090400,192686960,3990,4000,4005,3990,8587
20240423,090300,158348815,4000,4010,4015,4000,5824
20240423,090200,135023895,4005,4005,4010,4000,5848
20240423,090100,111589840,4010,4010,4020,3995,3445
20240423,090000,97803090,4010,3985,4010,3985,22789