KissMeData/035460/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191800,62810840,2325,2325,2325,2325,642
20240423,191700,62810840,2325,2325,2325,2325,0
20240423,191600,62810840,2325,2325,2325,2325,0
20240423,191500,62810840,2325,2325,2325,2325,0
20240423,191400,62810840,2325,2325,2325,2325,0
20240423,191300,62810840,2325,2325,2325,2325,0
20240423,191200,62810840,2325,2325,2325,2325,0
20240423,191100,62810840,2325,2325,2325,2325,0
20240423,191000,62810840,2325,2325,2325,2325,0
20240423,190900,62810840,2325,2325,2325,2325,0
20240423,190800,62810840,2325,2325,2325,2325,0
20240423,190700,62810840,2325,2325,2325,2325,0
20240423,190600,62810840,2325,2325,2325,2325,0
20240423,190500,62810840,2325,2325,2325,2325,0
20240423,190400,62810840,2325,2325,2325,2325,0
20240423,190300,62810840,2325,2325,2325,2325,0
20240423,190200,62810840,2325,2325,2325,2325,0
20240423,190100,62810840,2325,2325,2325,2325,0
20240423,190000,62810840,2325,2325,2325,2325,0
20240423,185900,62810840,2325,2325,2325,2325,0
20240423,185800,62810840,2325,2325,2325,2325,0
20240423,185700,62810840,2325,2325,2325,2325,0
20240423,185600,62810840,2325,2325,2325,2325,0
20240423,185500,62810840,2325,2325,2325,2325,0
20240423,185400,62810840,2325,2325,2325,2325,0
20240423,185300,62810840,2325,2325,2325,2325,0
20240423,185200,62810840,2325,2325,2325,2325,0
20240423,185100,62810840,2325,2325,2325,2325,0
20240423,185000,62810840,2325,2325,2325,2325,0
20240423,184900,62810840,2325,2325,2325,2325,0
20240423,184800,62810840,2325,2325,2325,2325,642
20240423,184700,62810840,2325,2325,2325,2325,0
20240423,184600,62810840,2325,2325,2325,2325,0
20240423,184500,62810840,2325,2325,2325,2325,0
20240423,184400,62810840,2325,2325,2325,2325,0
20240423,184300,62810840,2325,2325,2325,2325,0
20240423,184200,62810840,2325,2325,2325,2325,0
20240423,184100,62810840,2325,2325,2325,2325,0
20240423,184000,62810840,2325,2325,2325,2325,0
20240423,183900,62810840,2325,2325,2325,2325,0
20240423,183800,62810840,2325,2325,2325,2325,0
20240423,183700,62810840,2325,2325,2325,2325,0
20240423,183600,62810840,2325,2325,2325,2325,0
20240423,183500,62810840,2325,2325,2325,2325,0
20240423,183400,62810840,2325,2325,2325,2325,0
20240423,183300,62810840,2325,2325,2325,2325,0
20240423,183200,62810840,2325,2325,2325,2325,0
20240423,183100,62810840,2325,2325,2325,2325,0
20240423,183000,62810840,2325,2325,2325,2325,0
20240423,182900,62810840,2325,2325,2325,2325,0
20240423,182800,62810840,2325,2325,2325,2325,0
20240423,182700,62810840,2325,2325,2325,2325,0
20240423,182600,62810840,2325,2325,2325,2325,0
20240423,182500,62810840,2325,2325,2325,2325,0
20240423,182400,62810840,2325,2325,2325,2325,0
20240423,182300,62810840,2325,2325,2325,2325,0
20240423,182200,62810840,2325,2325,2325,2325,0
20240423,182100,62810840,2325,2325,2325,2325,0
20240423,182000,62810840,2325,2325,2325,2325,0
20240423,181900,62810840,2325,2325,2325,2325,0
20240423,181800,62810840,2325,2325,2325,2325,642
20240423,181700,62810840,2325,2325,2325,2325,0
20240423,181600,62810840,2325,2325,2325,2325,0
20240423,181500,62810840,2325,2325,2325,2325,0
20240423,181400,62810840,2325,2325,2325,2325,0
20240423,181300,62810840,2325,2325,2325,2325,0
20240423,181200,62810840,2325,2325,2325,2325,0
20240423,181100,62810840,2325,2325,2325,2325,0
20240423,181000,62810840,2325,2325,2325,2325,0
20240423,180900,62810840,2325,2325,2325,2325,0
20240423,180800,62810840,2325,2325,2325,2325,0
20240423,180700,62810840,2325,2325,2325,2325,0
20240423,180600,62810840,2325,2325,2325,2325,0
20240423,180500,62810840,2325,2325,2325,2325,0
20240423,180400,62810840,2325,2325,2325,2325,0
20240423,180300,62810840,2325,2325,2325,2325,0
20240423,180200,62810840,2325,2325,2325,2325,0
20240423,180100,62810840,2325,2325,2325,2325,0
20240423,180000,62810840,2325,2325,2325,2325,0
20240423,175900,62810840,2325,2325,2325,2325,0
20240423,175800,62810840,2325,2325,2325,2325,0
20240423,175700,62810840,2325,2325,2325,2325,0
20240423,175600,62810840,2325,2325,2325,2325,0
20240423,175500,62810840,2325,2325,2325,2325,0
20240423,175400,62810840,2325,2325,2325,2325,0
20240423,175300,62810840,2325,2325,2325,2325,0
20240423,175200,62810840,2325,2325,2325,2325,0
20240423,175100,62810840,2325,2325,2325,2325,0
20240423,175000,62810840,2325,2325,2325,2325,0
20240423,174900,62810840,2325,2325,2325,2325,0
20240423,174800,62810840,2325,2325,2325,2325,642
20240423,174700,62810840,2325,2325,2325,2325,0
20240423,174600,62810840,2325,2325,2325,2325,0
20240423,174500,62810840,2325,2325,2325,2325,0
20240423,174400,62810840,2325,2325,2325,2325,0
20240423,174300,62810840,2325,2325,2325,2325,0
20240423,174200,62810840,2325,2325,2325,2325,0
20240423,174100,62810840,2325,2325,2325,2325,0
20240423,174000,62810840,2325,2325,2325,2325,0
20240423,173900,62810840,2325,2325,2325,2325,0
20240423,173800,62810840,2325,2325,2325,2325,0
20240423,173700,62810840,2325,2325,2325,2325,0
20240423,173600,62810840,2325,2325,2325,2325,0
20240423,173500,62810840,2325,2325,2325,2325,0
20240423,173400,62810840,2325,2325,2325,2325,0
20240423,173300,62810840,2325,2325,2325,2325,0
20240423,173200,62810840,2325,2325,2325,2325,0
20240423,173100,62810840,2325,2325,2325,2325,0
20240423,173000,62810840,2325,2325,2325,2325,0
20240423,172900,62810840,2325,2325,2325,2325,0
20240423,172800,62810840,2325,2325,2325,2325,0
20240423,172700,62810840,2325,2325,2325,2325,0
20240423,172600,62810840,2325,2325,2325,2325,0
20240423,172500,62810840,2325,2325,2325,2325,0
20240423,172400,62810840,2325,2325,2325,2325,0
20240423,172300,62810840,2325,2325,2325,2325,0
20240423,172200,62810840,2325,2325,2325,2325,0
20240423,172100,62810840,2325,2325,2325,2325,0
20240423,172000,62810840,2325,2325,2325,2325,0
20240423,171900,62810840,2325,2325,2325,2325,0
20240423,171800,62810840,2325,2325,2325,2325,642
20240423,171700,62810840,2325,2325,2325,2325,0
20240423,171600,62810840,2325,2325,2325,2325,0
20240423,171500,62810840,2325,2325,2325,2325,0
20240423,171400,62810840,2325,2325,2325,2325,0
20240423,171300,62810840,2325,2325,2325,2325,0
20240423,171200,62810840,2325,2325,2325,2325,0
20240423,171100,62810840,2325,2325,2325,2325,0
20240423,171000,62810840,2325,2325,2325,2325,0
20240423,170900,62810840,2325,2325,2325,2325,0
20240423,170800,62810840,2325,2325,2325,2325,0
20240423,170700,62810840,2325,2325,2325,2325,0
20240423,170600,62810840,2325,2325,2325,2325,0
20240423,170500,62810840,2325,2325,2325,2325,0
20240423,170400,62810840,2325,2325,2325,2325,0
20240423,170300,62810840,2325,2325,2325,2325,0
20240423,170200,62810840,2325,2325,2325,2325,0
20240423,170100,62810840,2325,2325,2325,2325,0
20240423,170000,62810840,2325,2325,2325,2325,0
20240423,165900,62810840,2325,2325,2325,2325,0
20240423,165800,62810840,2325,2325,2325,2325,0
20240423,165700,62810840,2325,2325,2325,2325,0
20240423,165600,62810840,2325,2325,2325,2325,0
20240423,165500,62810840,2325,2325,2325,2325,0
20240423,165400,62810840,2325,2325,2325,2325,0
20240423,165300,62810840,2325,2325,2325,2325,0
20240423,165200,62810840,2325,2325,2325,2325,0
20240423,165100,62810840,2325,2325,2325,2325,0
20240423,165000,62810840,2325,2325,2325,2325,0
20240423,164900,62810840,2325,2325,2325,2325,0
20240423,164800,62810840,2325,2325,2325,2325,642
20240423,164700,62810840,2325,2325,2325,2325,0
20240423,164600,62810840,2325,2325,2325,2325,0
20240423,164500,62810840,2325,2325,2325,2325,0
20240423,164400,62810840,2325,2325,2325,2325,0
20240423,164300,62810840,2325,2325,2325,2325,0
20240423,164200,62810840,2325,2325,2325,2325,0
20240423,164100,62810840,2325,2325,2325,2325,0
20240423,164000,62810840,2325,2325,2325,2325,0
20240423,163900,62810840,2325,2325,2325,2325,0
20240423,163800,62810840,2325,2325,2325,2325,0
20240423,163700,62810840,2325,2325,2325,2325,0
20240423,163600,62810840,2325,2325,2325,2325,0
20240423,163500,62810840,2325,2325,2325,2325,0
20240423,163400,62810840,2325,2325,2325,2325,0
20240423,163300,62810840,2325,2325,2325,2325,0
20240423,163200,62810840,2325,2325,2325,2325,0
20240423,163100,62810840,2325,2325,2325,2325,0
20240423,163000,62810840,2325,2325,2325,2325,0
20240423,162900,62810840,2325,2325,2325,2325,0
20240423,162800,62810840,2325,2325,2325,2325,0
20240423,162700,62810840,2325,2325,2325,2325,0
20240423,162600,62810840,2325,2325,2325,2325,0
20240423,162500,62810840,2325,2325,2325,2325,0
20240423,162400,62810840,2325,2325,2325,2325,0
20240423,162300,62810840,2325,2325,2325,2325,0
20240423,162200,62810840,2325,2325,2325,2325,0
20240423,162100,62810840,2325,2325,2325,2325,0
20240423,162000,62810840,2325,2325,2325,2325,0
20240423,161900,62810840,2325,2325,2325,2325,0
20240423,161800,62810840,2325,2325,2325,2325,642
20240423,161700,62810840,2325,2325,2325,2325,0
20240423,161600,62810840,2325,2325,2325,2325,0
20240423,161500,62810840,2325,2325,2325,2325,0
20240423,161400,62810840,2325,2325,2325,2325,0
20240423,161300,62810840,2325,2325,2325,2325,0
20240423,161200,62810840,2325,2325,2325,2325,0
20240423,161100,62810840,2325,2325,2325,2325,0
20240423,161000,62810840,2325,2325,2325,2325,0
20240423,160900,62810840,2325,2325,2325,2325,0
20240423,160800,62810840,2325,2325,2325,2325,0
20240423,160700,62810840,2325,2325,2325,2325,0
20240423,160600,62810840,2325,2325,2325,2325,0
20240423,160500,62810840,2325,2325,2325,2325,0
20240423,160400,62810840,2325,2325,2325,2325,0
20240423,160300,62810840,2325,2325,2325,2325,0
20240423,160200,62810840,2325,2325,2325,2325,0
20240423,160100,62810840,2325,2325,2325,2325,0
20240423,160000,62810840,2325,2325,2325,2325,0
20240423,155900,62810840,2325,2325,2325,2325,0
20240423,155800,62810840,2325,2325,2325,2325,0
20240423,155700,62810840,2325,2325,2325,2325,0
20240423,155600,62810840,2325,2325,2325,2325,0
20240423,155500,62810840,2325,2325,2325,2325,0
20240423,155400,62810840,2325,2325,2325,2325,0
20240423,155300,62810840,2325,2325,2325,2325,0
20240423,155200,62810840,2325,2325,2325,2325,0
20240423,155100,62810840,2325,2325,2325,2325,0
20240423,155000,62810840,2325,2325,2325,2325,0
20240423,154900,62810840,2325,2325,2325,2325,0
20240423,154800,62810840,2325,2325,2325,2325,642
20240423,154700,62810840,2325,2325,2325,2325,0
20240423,154600,62810840,2325,2325,2325,2325,0
20240423,154500,62810840,2325,2325,2325,2325,0
20240423,154400,62810840,2325,2325,2325,2325,0
20240423,154300,62810840,2325,2325,2325,2325,0
20240423,154200,62810840,2325,2325,2325,2325,0
20240423,154100,62810840,2325,2325,2325,2325,0
20240423,154000,62810840,2325,2325,2325,2325,0
20240423,153900,62810840,2325,2325,2325,2325,0
20240423,153800,62810840,2325,2325,2325,2325,0
20240423,153700,62810840,2325,2325,2325,2325,0
20240423,153600,62810840,2325,2325,2325,2325,0
20240423,153500,62810840,2325,2325,2325,2325,0
20240423,153400,62810840,2325,2325,2325,2325,0
20240423,153300,62810840,2325,2325,2325,2325,0
20240423,153200,62810840,2325,2325,2325,2325,0
20240423,153100,62810840,2325,2325,2325,2325,0
20240423,153000,62810840,2325,2325,2325,2325,642
20240423,152900,61318190,2320,2320,2320,2320,0
20240423,152800,61318190,2320,2320,2320,2320,0
20240423,152700,61318190,2320,2320,2320,2320,0
20240423,152600,61318190,2320,2320,2320,2320,0
20240423,152500,61318190,2320,2320,2320,2320,0
20240423,152400,61318190,2320,2320,2320,2320,0
20240423,152300,61318190,2320,2320,2320,2320,0
20240423,152200,61318190,2320,2320,2320,2320,0
20240423,152100,61318190,2320,2320,2320,2320,0
20240423,152000,61318190,2320,2320,2320,2320,0
20240423,151900,61318190,2320,2325,2325,2320,19
20240423,151800,61274025,2325,2325,2325,2325,0
20240423,151700,61274025,2325,2325,2325,2325,1
20240423,151600,61271700,2315,2315,2315,2315,0
20240423,151500,61271700,2315,2315,2315,2315,0
20240423,151400,61271700,2315,2315,2315,2315,0
20240423,151300,61271700,2315,2315,2315,2315,450
20240423,151200,60229950,2315,2320,2320,2315,107
20240423,151100,59981930,2320,2320,2320,2320,0
20240423,151000,59981930,2320,2320,2320,2320,0
20240423,150900,59981930,2320,2320,2320,2320,0
20240423,150800,59981930,2320,2320,2320,2320,1
20240423,150700,59979610,2325,2325,2325,2325,0
20240423,150600,59979610,2325,2325,2325,2325,0
20240423,150500,59979610,2325,2325,2325,2325,0
20240423,150400,59979610,2325,2325,2325,2325,1
20240423,150300,59977285,2315,2315,2315,2315,0
20240423,150200,59977285,2315,2315,2315,2315,0
20240423,150100,59977285,2315,2315,2315,2315,0
20240423,150000,59977285,2315,2315,2315,2315,0
20240423,145900,59977285,2315,2315,2315,2315,0
20240423,145800,59977285,2315,2315,2315,2315,76
20240423,145700,59801345,2310,2310,2310,2310,0
20240423,145600,59801345,2310,2310,2310,2310,0
20240423,145500,59801345,2310,2310,2310,2310,0
20240423,145400,59801345,2310,2310,2310,2310,0
20240423,145300,59801345,2310,2315,2315,2310,10
20240423,145200,59778200,2315,2315,2315,2315,0
20240423,145100,59778200,2315,2325,2325,2315,100
20240423,145000,59546355,2330,2330,2330,2330,0
20240423,144900,59546355,2330,2330,2330,2330,0
20240423,144800,59546355,2330,2330,2330,2330,25
20240423,144700,59488105,2330,2330,2330,2330,0
20240423,144600,59488105,2330,2325,2330,2325,100
20240423,144500,59255400,2325,2325,2325,2325,30
20240423,144400,59185650,2325,2325,2325,2325,0
20240423,144300,59185650,2325,2320,2325,2320,400
20240423,144200,58255760,2320,2320,2320,2320,50
20240423,144100,58139760,2320,2320,2320,2320,117
20240423,144000,57868320,2320,2320,2320,2320,0
20240423,143900,57868320,2320,2320,2320,2320,0
20240423,143800,57868320,2320,2320,2320,2320,0
20240423,143700,57868320,2320,2320,2320,2320,0
20240423,143600,57868320,2320,2320,2320,2320,0
20240423,143500,57868320,2320,2320,2320,2320,0
20240423,143400,57868320,2320,2320,2320,2320,0
20240423,143300,57868320,2320,2320,2320,2320,1
20240423,143200,57866000,2315,2315,2315,2315,0
20240423,143100,57866000,2315,2315,2315,2315,133
20240423,143000,57558105,2320,2320,2320,2320,0
20240423,142900,57558105,2320,2320,2320,2320,0
20240423,142800,57558105,2320,2320,2320,2320,4
20240423,142700,57548825,2320,2320,2320,2320,12
20240423,142600,57520985,2320,2320,2320,2320,67
20240423,142500,57365545,2320,2320,2320,2320,1
20240423,142400,57363225,2315,2315,2315,2315,0
20240423,142300,57363225,2315,2315,2315,2315,1000
20240423,142200,55048225,2325,2325,2325,2325,0
20240423,142100,55048225,2325,2325,2325,2325,1
20240423,142000,55045900,2320,2320,2320,2320,0
20240423,141900,55045900,2320,2320,2320,2320,0
20240423,141800,55045900,2320,2320,2320,2320,0
20240423,141700,55045900,2320,2320,2320,2320,0
20240423,141600,55045900,2320,2320,2320,2320,0
20240423,141500,55045900,2320,2320,2320,2320,0
20240423,141400,55045900,2320,2320,2320,2320,0
20240423,141300,55045900,2320,2320,2320,2320,475
20240423,141200,53943900,2330,2330,2330,2330,0
20240423,141100,53943900,2330,2330,2330,2330,0
20240423,141000,53943900,2330,2330,2330,2330,0
20240423,140900,53943900,2330,2330,2330,2330,0
20240423,140800,53943900,2330,2330,2330,2330,0
20240423,140700,53943900,2330,2330,2330,2330,0
20240423,140600,53943900,2330,2320,2330,2320,7
20240423,140500,53927650,2330,2330,2330,2330,0
20240423,140400,53927650,2330,2330,2330,2330,1
20240423,140300,53925320,2320,2330,2330,2320,320
20240423,140200,53181920,2330,2330,2330,2330,1
20240423,140100,53179590,2325,2325,2325,2325,0
20240423,140000,53179590,2325,2325,2325,2325,0
20240423,135900,53179590,2325,2325,2325,2325,34
20240423,135800,53100540,2330,2330,2330,2330,0
20240423,135700,53100540,2330,2330,2330,2330,0
20240423,135600,53100540,2330,2330,2330,2330,0
20240423,135500,53100540,2330,2330,2330,2330,0
20240423,135400,53100540,2330,2330,2330,2330,0
20240423,135300,53100540,2330,2330,2330,2330,0
20240423,135200,53100540,2330,2330,2330,2330,0
20240423,135100,53100540,2330,2330,2330,2330,0
20240423,135000,53100540,2330,2330,2330,2330,0
20240423,134900,53100540,2330,2330,2330,2330,0
20240423,134800,53100540,2330,2330,2330,2330,0
20240423,134700,53100540,2330,2330,2330,2330,0
20240423,134600,53100540,2330,2330,2330,2330,0
20240423,134500,53100540,2330,2330,2330,2330,0
20240423,134400,53100540,2330,2325,2330,2325,19
20240423,134300,53056350,2325,2325,2325,2325,0
20240423,134200,53056350,2325,2325,2325,2325,0
20240423,134100,53056350,2325,2325,2325,2325,0
20240423,134000,53056350,2325,2325,2325,2325,0
20240423,133900,53056350,2325,2325,2325,2325,0
20240423,133800,53056350,2325,2325,2325,2325,9
20240423,133700,53035425,2325,2325,2325,2325,0
20240423,133600,53035425,2325,2325,2325,2325,5
20240423,133500,53023800,2320,2320,2320,2320,0
20240423,133400,53023800,2320,2320,2320,2320,0
20240423,133300,53023800,2320,2320,2320,2320,0
20240423,133200,53023800,2320,2320,2320,2320,221
20240423,133100,52511080,2320,2330,2330,2320,132
20240423,133000,52204830,2330,2330,2330,2330,0
20240423,132900,52204830,2330,2330,2330,2330,71
20240423,132800,52039400,2330,2330,2330,2330,1
20240423,132700,52037070,2325,2325,2325,2325,0
20240423,132600,52037070,2325,2325,2325,2325,0
20240423,132500,52037070,2325,2325,2325,2325,0
20240423,132400,52037070,2325,2325,2325,2325,9
20240423,132300,52016145,2330,2330,2330,2330,0
20240423,132200,52016145,2330,2330,2330,2330,0
20240423,132100,52016145,2330,2330,2330,2330,0
20240423,132000,52016145,2330,2325,2330,2325,55
20240423,131900,51888260,2330,2330,2330,2330,0
20240423,131800,51888260,2330,2325,2330,2325,60
20240423,131700,51748715,2325,2325,2325,2325,0
20240423,131600,51748715,2325,2325,2325,2325,0
20240423,131500,51748715,2325,2325,2325,2325,7
20240423,131400,51732440,2325,2325,2325,2325,0
20240423,131300,51732440,2325,2325,2325,2325,0
20240423,131200,51732440,2325,2325,2325,2325,0
20240423,131100,51732440,2325,2325,2325,2325,0
20240423,131000,51732440,2325,2325,2325,2325,9
20240423,130900,51711515,2325,2325,2325,2325,100
20240423,130800,51479015,2325,2325,2325,2325,0
20240423,130700,51479015,2325,2325,2325,2325,0
20240423,130600,51479015,2325,2325,2325,2325,7
20240423,130500,51462740,2325,2325,2325,2325,0
20240423,130400,51462740,2325,2325,2325,2325,0
20240423,130300,51462740,2325,2325,2325,2325,0
20240423,130200,51462740,2325,2325,2325,2325,0
20240423,130100,51462740,2325,2325,2325,2325,195
20240423,130000,51009365,2325,2325,2325,2325,0
20240423,125900,51009365,2325,2325,2325,2325,0
20240423,125800,51009365,2325,2325,2325,2325,0
20240423,125700,51009365,2325,2325,2325,2325,0
20240423,125600,51009365,2325,2325,2325,2325,0
20240423,125500,51009365,2325,2325,2325,2325,1
20240423,125400,51007040,2320,2320,2320,2320,0
20240423,125300,51007040,2320,2320,2320,2320,0
20240423,125200,51007040,2320,2320,2320,2320,0
20240423,125100,51007040,2320,2320,2320,2320,0
20240423,125000,51007040,2320,2320,2320,2320,389
20240423,124900,50104560,2320,2320,2320,2320,0
20240423,124800,50104560,2320,2320,2320,2320,60
20240423,124700,49965360,2325,2325,2325,2325,0
20240423,124600,49965360,2325,2325,2325,2325,0
20240423,124500,49965360,2325,2325,2325,2325,0
20240423,124400,49965360,2325,2325,2325,2325,0
20240423,124300,49965360,2325,2325,2325,2325,0
20240423,124200,49965360,2325,2325,2325,2325,0
20240423,124100,49965360,2325,2325,2325,2325,0
20240423,124000,49965360,2325,2325,2325,2325,0
20240423,123900,49965360,2325,2325,2325,2325,0
20240423,123800,49965360,2325,2325,2325,2325,0
20240423,123700,49965360,2325,2325,2325,2325,15
20240423,123600,49930485,2325,2325,2325,2325,0
20240423,123500,49930485,2325,2325,2325,2325,0
20240423,123400,49930485,2325,2325,2325,2325,20
20240423,123300,49883985,2320,2320,2320,2320,0
20240423,123200,49883985,2320,2320,2320,2320,0
20240423,123100,49883985,2320,2325,2325,2320,347
20240423,123000,49078940,2325,2325,2325,2325,0
20240423,122900,49078940,2325,2325,2325,2325,0
20240423,122800,49078940,2325,2325,2325,2325,0
20240423,122700,49078940,2325,2325,2325,2325,0
20240423,122600,49078940,2325,2325,2325,2325,1
20240423,122500,49076615,2320,2320,2320,2320,0
20240423,122400,49076615,2320,2320,2320,2320,0
20240423,122300,49076615,2320,2320,2320,2320,0
20240423,122200,49076615,2320,2320,2320,2320,0
20240423,122100,49076615,2320,2320,2320,2320,0
20240423,122000,49076615,2320,2320,2320,2320,0
20240423,121900,49076615,2320,2320,2320,2320,1
20240423,121800,49074295,2325,2325,2325,2325,0
20240423,121700,49074295,2325,2325,2325,2325,2
20240423,121600,49069645,2325,2325,2325,2325,0
20240423,121500,49069645,2325,2325,2325,2325,0
20240423,121400,49069645,2325,2325,2325,2325,0
20240423,121300,49069645,2325,2325,2325,2325,1
20240423,121200,49067320,2325,2325,2325,2325,0
20240423,121100,49067320,2325,2325,2325,2325,0
20240423,121000,49067320,2325,2325,2325,2325,0
20240423,120900,49067320,2325,2325,2325,2325,276
20240423,120800,48425620,2330,2330,2330,2330,7
20240423,120700,48409310,2330,2330,2330,2330,0
20240423,120600,48409310,2330,2330,2330,2330,0
20240423,120500,48409310,2330,2330,2330,2330,0
20240423,120400,48409310,2330,2330,2330,2330,0
20240423,120300,48409310,2330,2330,2330,2330,0
20240423,120200,48409310,2330,2330,2330,2330,0
20240423,120100,48409310,2330,2330,2330,2330,0
20240423,120000,48409310,2330,2330,2330,2330,0
20240423,115900,48409310,2330,2330,2330,2330,0
20240423,115800,48409310,2330,2330,2330,2330,0
20240423,115700,48409310,2330,2330,2330,2330,0
20240423,115600,48409310,2330,2330,2330,2330,0
20240423,115500,48409310,2330,2330,2330,2330,0
20240423,115400,48409310,2330,2330,2330,2330,0
20240423,115300,48409310,2330,2330,2330,2330,0
20240423,115200,48409310,2330,2330,2330,2330,20
20240423,115100,48362710,2330,2330,2330,2330,0
20240423,115000,48362710,2330,2330,2330,2330,0
20240423,114900,48362710,2330,2330,2330,2330,0
20240423,114800,48362710,2330,2330,2330,2330,0
20240423,114700,48362710,2330,2330,2330,2330,0
20240423,114600,48362710,2330,2330,2330,2330,0
20240423,114500,48362710,2330,2330,2330,2330,0
20240423,114400,48362710,2330,2330,2330,2330,0
20240423,114300,48362710,2330,2330,2330,2330,0
20240423,114200,48362710,2330,2330,2330,2330,0
20240423,114100,48362710,2330,2330,2330,2330,0
20240423,114000,48362710,2330,2330,2330,2330,0
20240423,113900,48362710,2330,2330,2330,2330,0
20240423,113800,48362710,2330,2330,2330,2330,0
20240423,113700,48362710,2330,2330,2330,2330,1
20240423,113600,48360380,2330,2330,2330,2330,0
20240423,113500,48360380,2330,2330,2330,2330,10
20240423,113400,48337080,2330,2330,2330,2330,0
20240423,113300,48337080,2330,2330,2330,2330,500
20240423,113200,47172080,2330,2330,2330,2330,1
20240423,113100,47169750,2325,2325,2325,2325,0
20240423,113000,47169750,2325,2325,2325,2325,200
20240423,112900,46704750,2330,2330,2330,2330,0
20240423,112800,46704750,2330,2330,2330,2330,0
20240423,112700,46704750,2330,2330,2330,2330,0
20240423,112600,46704750,2330,2330,2330,2330,7
20240423,112500,46688440,2330,2330,2330,2330,0
20240423,112400,46688440,2330,2330,2330,2330,0
20240423,112300,46688440,2330,2330,2330,2330,0
20240423,112200,46688440,2330,2330,2330,2330,10
20240423,112100,46665140,2330,2330,2330,2330,14
20240423,112000,46632520,2330,2330,2330,2330,20
20240423,111900,46585920,2330,2330,2330,2330,20
20240423,111800,46539320,2330,2330,2330,2330,0
20240423,111700,46539320,2330,2330,2330,2330,10
20240423,111600,46516020,2330,2330,2330,2330,0
20240423,111500,46516020,2330,2330,2330,2330,0
20240423,111400,46516020,2330,2330,2330,2330,858
20240423,111300,44516880,2330,2320,2330,2320,7250
20240423,111200,27630655,2320,2320,2320,2320,10
20240423,111100,27607455,2320,2320,2320,2320,0
20240423,111000,27607455,2320,2320,2320,2320,10
20240423,110900,27584255,2320,2320,2320,2320,0
20240423,110800,27584255,2320,2320,2320,2320,0
20240423,110700,27584255,2320,2320,2320,2320,0
20240423,110600,27584255,2320,2320,2320,2320,1
20240423,110500,27581935,2320,2320,2320,2320,0
20240423,110400,27581935,2320,2320,2320,2320,1
20240423,110300,27579615,2310,2310,2310,2310,0
20240423,110200,27579615,2310,2310,2310,2310,0
20240423,110100,27579615,2310,2310,2310,2310,0
20240423,110000,27579615,2310,2310,2310,2310,0
20240423,105900,27579615,2310,2310,2310,2310,0
20240423,105800,27579615,2310,2310,2310,2310,0
20240423,105700,27579615,2310,2310,2310,2310,12
20240423,105600,27551895,2320,2320,2320,2320,0
20240423,105500,27551895,2320,2320,2320,2320,0
20240423,105400,27551895,2320,2315,2320,2310,31
20240423,105300,27480165,2320,2320,2320,2320,0
20240423,105200,27480165,2320,2320,2320,2320,2
20240423,105100,27475525,2310,2310,2310,2310,700
20240423,105000,25858525,2315,2315,2315,2315,0
20240423,104900,25858525,2315,2315,2315,2315,0
20240423,104800,25858525,2315,2315,2315,2315,1080
20240423,104700,23358325,2315,2320,2320,2315,65
20240423,104600,23207530,2320,2320,2320,2320,0
20240423,104500,23207530,2320,2325,2325,2320,83
20240423,104400,23014650,2320,2325,2325,2320,201
20240423,104300,22548325,2320,2320,2320,2320,0
20240423,104200,22548325,2320,2320,2320,2320,55
20240423,104100,22420725,2325,2325,2325,2325,23
20240423,104000,22367250,2330,2330,2330,2330,0
20240423,103900,22367250,2330,2330,2330,2330,1
20240423,103800,22364920,2325,2325,2325,2325,0
20240423,103700,22364920,2325,2325,2325,2325,14
20240423,103600,22332370,2330,2330,2330,2330,0
20240423,103500,22332370,2330,2330,2330,2330,0
20240423,103400,22332370,2330,2330,2330,2330,0
20240423,103300,22332370,2330,2330,2330,2330,0
20240423,103200,22332370,2330,2330,2330,2330,0
20240423,103100,22332370,2330,2330,2330,2330,7
20240423,103000,22316060,2330,2330,2330,2330,0
20240423,102900,22316060,2330,2330,2330,2330,0
20240423,102800,22316060,2330,2330,2330,2330,2
20240423,102700,22311400,2320,2320,2320,2320,0
20240423,102600,22311400,2320,2320,2320,2320,0
20240423,102500,22311400,2320,2320,2320,2320,0
20240423,102400,22311400,2320,2320,2320,2320,0
20240423,102300,22311400,2320,2320,2320,2320,777
20240423,102200,20508760,2325,2330,2330,2325,225
20240423,102100,19985625,2325,2325,2325,2325,400
20240423,102000,19055625,2325,2325,2325,2325,100
20240423,101900,18823125,2330,2330,2330,2330,0
20240423,101800,18823125,2330,2330,2330,2330,43
20240423,101700,18722935,2330,2330,2330,2330,1
20240423,101600,18720605,2325,2325,2325,2325,811
20240423,101500,16835030,2330,2330,2330,2330,0
20240423,101400,16835030,2330,2330,2330,2330,0
20240423,101300,16835030,2330,2330,2330,2330,0
20240423,101200,16835030,2330,2330,2330,2330,0
20240423,101100,16835030,2330,2330,2330,2330,0
20240423,101000,16835030,2330,2325,2330,2325,36
20240423,100900,16751310,2330,2330,2330,2330,0
20240423,100800,16751310,2330,2330,2330,2330,9
20240423,100700,16730340,2330,2330,2330,2330,0
20240423,100600,16730340,2330,2330,2330,2330,150
20240423,100500,16380840,2330,2330,2330,2330,7
20240423,100400,16364530,2330,2330,2330,2330,0
20240423,100300,16364530,2330,2330,2330,2330,5
20240423,100200,16352880,2330,2330,2330,2330,0
20240423,100100,16352880,2330,2330,2330,2330,0
20240423,100000,16352880,2330,2330,2330,2330,0
20240423,095900,16352880,2330,2330,2330,2330,0
20240423,095800,16352880,2330,2330,2330,2330,1
20240423,095700,16350550,2330,2330,2330,2330,10
20240423,095600,16327250,2330,2330,2330,2330,8
20240423,095500,16308610,2330,2330,2330,2330,1
20240423,095400,16306280,2330,2330,2330,2330,3
20240423,095300,16299290,2330,2325,2330,2320,842
20240423,095200,14345660,2330,2330,2330,2330,60
20240423,095100,14205860,2330,2330,2330,2330,0
20240423,095000,14205860,2330,2330,2330,2330,0
20240423,094900,14205860,2330,2330,2330,2330,7
20240423,094800,14189550,2330,2330,2330,2330,0
20240423,094700,14189550,2330,2330,2330,2330,0
20240423,094600,14189550,2330,2330,2330,2330,7
20240423,094500,14173240,2330,2330,2330,2330,0
20240423,094400,14173240,2330,2330,2330,2330,0
20240423,094300,14173240,2330,2330,2330,2330,7
20240423,094200,14156930,2330,2330,2330,2330,20
20240423,094100,14110330,2330,2330,2330,2330,0
20240423,094000,14110330,2330,2330,2330,2330,0
20240423,093900,14110330,2330,2330,2330,2330,0
20240423,093800,14110330,2330,2330,2330,2330,0
20240423,093700,14110330,2330,2325,2330,2325,12
20240423,093600,14082420,2320,2320,2320,2320,0
20240423,093500,14082420,2320,2320,2320,2320,1303
20240423,093400,11059460,2325,2325,2325,2325,883
20240423,093300,9006485,2330,2330,2330,2330,0
20240423,093200,9006485,2330,2330,2330,2330,0
20240423,093100,9006485,2330,2330,2330,2330,10
20240423,093000,8983185,2330,2330,2330,2330,0
20240423,092900,8983185,2330,2330,2330,2330,0
20240423,092800,8983185,2330,2330,2330,2330,0
20240423,092700,8983185,2330,2330,2330,2330,4
20240423,092600,8973865,2335,2335,2335,2335,0
20240423,092500,8973865,2335,2335,2335,2335,0
20240423,092400,8973865,2335,2335,2335,2335,0
20240423,092300,8973865,2335,2335,2335,2335,0
20240423,092200,8973865,2335,2335,2335,2335,0
20240423,092100,8973865,2335,2335,2335,2335,0
20240423,092000,8973865,2335,2335,2335,2335,0
20240423,091900,8973865,2335,2335,2335,2335,0
20240423,091800,8973865,2335,2335,2335,2335,0
20240423,091700,8973865,2335,2335,2335,2335,100
20240423,091600,8740365,2335,2335,2335,2335,87
20240423,091500,8537220,2335,2335,2335,2335,0
20240423,091400,8537220,2335,2325,2335,2320,1001
20240423,091300,6214840,2325,2325,2325,2325,1
20240423,091200,6212515,2330,2330,2330,2330,100
20240423,091100,5979515,2325,2325,2325,2325,0
20240423,091000,5979515,2325,2325,2325,2325,934
20240423,090900,3807965,2325,2325,2325,2325,261
20240423,090800,3201140,2335,2335,2335,2335,0
20240423,090700,3201140,2335,2325,2335,2325,330
20240423,090600,2433880,2325,2325,2325,2325,22
20240423,090500,2382730,2325,2325,2325,2325,0
20240423,090400,2382730,2325,2325,2325,2325,0
20240423,090300,2382730,2325,2325,2325,2325,0
20240423,090200,2382730,2325,2325,2325,2325,0
20240423,090100,2382730,2325,2330,2330,2325,461
20240423,090000,1310205,2335,2335,2335,2335,123