KissMeData/101530/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,200900,50714680,5310,5310,5310,5310,128
20240423,200800,50714680,5310,5310,5310,5310,0
20240423,200700,50714680,5310,5310,5310,5310,0
20240423,200600,50714680,5310,5310,5310,5310,0
20240423,200500,50714680,5310,5310,5310,5310,0
20240423,200400,50714680,5310,5310,5310,5310,0
20240423,200300,50714680,5310,5310,5310,5310,0
20240423,200200,50714680,5310,5310,5310,5310,0
20240423,200100,50714680,5310,5310,5310,5310,0
20240423,200000,50714680,5310,5310,5310,5310,0
20240423,195900,50714680,5310,5310,5310,5310,0
20240423,195800,50714680,5310,5310,5310,5310,0
20240423,195700,50714680,5310,5310,5310,5310,0
20240423,195600,50714680,5310,5310,5310,5310,0
20240423,195500,50714680,5310,5310,5310,5310,0
20240423,195400,50714680,5310,5310,5310,5310,0
20240423,195300,50714680,5310,5310,5310,5310,0
20240423,195200,50714680,5310,5310,5310,5310,0
20240423,195100,50714680,5310,5310,5310,5310,0
20240423,195000,50714680,5310,5310,5310,5310,0
20240423,194900,50714680,5310,5310,5310,5310,0
20240423,194800,50714680,5310,5310,5310,5310,0
20240423,194700,50714680,5310,5310,5310,5310,0
20240423,194600,50714680,5310,5310,5310,5310,0
20240423,194500,50714680,5310,5310,5310,5310,0
20240423,194400,50714680,5310,5310,5310,5310,0
20240423,194300,50714680,5310,5310,5310,5310,0
20240423,194200,50714680,5310,5310,5310,5310,0
20240423,194100,50714680,5310,5310,5310,5310,0
20240423,194000,50714680,5310,5310,5310,5310,0
20240423,193900,50714680,5310,5310,5310,5310,128
20240423,193800,50714680,5310,5310,5310,5310,0
20240423,193700,50714680,5310,5310,5310,5310,0
20240423,193600,50714680,5310,5310,5310,5310,0
20240423,193500,50714680,5310,5310,5310,5310,0
20240423,193400,50714680,5310,5310,5310,5310,0
20240423,193300,50714680,5310,5310,5310,5310,0
20240423,193200,50714680,5310,5310,5310,5310,0
20240423,193100,50714680,5310,5310,5310,5310,0
20240423,193000,50714680,5310,5310,5310,5310,0
20240423,192900,50714680,5310,5310,5310,5310,0
20240423,192800,50714680,5310,5310,5310,5310,0
20240423,192700,50714680,5310,5310,5310,5310,0
20240423,192600,50714680,5310,5310,5310,5310,0
20240423,192500,50714680,5310,5310,5310,5310,0
20240423,192400,50714680,5310,5310,5310,5310,0
20240423,192300,50714680,5310,5310,5310,5310,0
20240423,192200,50714680,5310,5310,5310,5310,0
20240423,192100,50714680,5310,5310,5310,5310,0
20240423,192000,50714680,5310,5310,5310,5310,0
20240423,191900,50714680,5310,5310,5310,5310,0
20240423,191800,50714680,5310,5310,5310,5310,0
20240423,191700,50714680,5310,5310,5310,5310,0
20240423,191600,50714680,5310,5310,5310,5310,0
20240423,191500,50714680,5310,5310,5310,5310,0
20240423,191400,50714680,5310,5310,5310,5310,0
20240423,191300,50714680,5310,5310,5310,5310,0
20240423,191200,50714680,5310,5310,5310,5310,0
20240423,191100,50714680,5310,5310,5310,5310,0
20240423,191000,50714680,5310,5310,5310,5310,0
20240423,190900,50714680,5310,5310,5310,5310,128
20240423,190800,50714680,5310,5310,5310,5310,0
20240423,190700,50714680,5310,5310,5310,5310,0
20240423,190600,50714680,5310,5310,5310,5310,0
20240423,190500,50714680,5310,5310,5310,5310,0
20240423,190400,50714680,5310,5310,5310,5310,0
20240423,190300,50714680,5310,5310,5310,5310,0
20240423,190200,50714680,5310,5310,5310,5310,0
20240423,190100,50714680,5310,5310,5310,5310,0
20240423,190000,50714680,5310,5310,5310,5310,0
20240423,185900,50714680,5310,5310,5310,5310,0
20240423,185800,50714680,5310,5310,5310,5310,0
20240423,185700,50714680,5310,5310,5310,5310,0
20240423,185600,50714680,5310,5310,5310,5310,0
20240423,185500,50714680,5310,5310,5310,5310,0
20240423,185400,50714680,5310,5310,5310,5310,0
20240423,185300,50714680,5310,5310,5310,5310,0
20240423,185200,50714680,5310,5310,5310,5310,0
20240423,185100,50714680,5310,5310,5310,5310,0
20240423,185000,50714680,5310,5310,5310,5310,0
20240423,184900,50714680,5310,5310,5310,5310,0
20240423,184800,50714680,5310,5310,5310,5310,0
20240423,184700,50714680,5310,5310,5310,5310,0
20240423,184600,50714680,5310,5310,5310,5310,0
20240423,184500,50714680,5310,5310,5310,5310,0
20240423,184400,50714680,5310,5310,5310,5310,0
20240423,184300,50714680,5310,5310,5310,5310,0
20240423,184200,50714680,5310,5310,5310,5310,0
20240423,184100,50714680,5310,5310,5310,5310,0
20240423,184000,50714680,5310,5310,5310,5310,0
20240423,183900,50714680,5310,5310,5310,5310,128
20240423,183800,50714680,5310,5310,5310,5310,0
20240423,183700,50714680,5310,5310,5310,5310,0
20240423,183600,50714680,5310,5310,5310,5310,0
20240423,183500,50714680,5310,5310,5310,5310,0
20240423,183400,50714680,5310,5310,5310,5310,0
20240423,183300,50714680,5310,5310,5310,5310,0
20240423,183200,50714680,5310,5310,5310,5310,0
20240423,183100,50714680,5310,5310,5310,5310,0
20240423,183000,50714680,5310,5310,5310,5310,0
20240423,182900,50714680,5310,5310,5310,5310,0
20240423,182800,50714680,5310,5310,5310,5310,0
20240423,182700,50714680,5310,5310,5310,5310,0
20240423,182600,50714680,5310,5310,5310,5310,0
20240423,182500,50714680,5310,5310,5310,5310,0
20240423,182400,50714680,5310,5310,5310,5310,0
20240423,182300,50714680,5310,5310,5310,5310,0
20240423,182200,50714680,5310,5310,5310,5310,0
20240423,182100,50714680,5310,5310,5310,5310,0
20240423,182000,50714680,5310,5310,5310,5310,0
20240423,181900,50714680,5310,5310,5310,5310,0
20240423,181800,50714680,5310,5310,5310,5310,0
20240423,181700,50714680,5310,5310,5310,5310,0
20240423,181600,50714680,5310,5310,5310,5310,0
20240423,181500,50714680,5310,5310,5310,5310,0
20240423,181400,50714680,5310,5310,5310,5310,0
20240423,181300,50714680,5310,5310,5310,5310,0
20240423,181200,50714680,5310,5310,5310,5310,0
20240423,181100,50714680,5310,5310,5310,5310,0
20240423,181000,50714680,5310,5310,5310,5310,0
20240423,180900,50714680,5310,5310,5310,5310,128
20240423,180800,50714680,5310,5310,5310,5310,0
20240423,180700,50714680,5310,5310,5310,5310,0
20240423,180600,50714680,5310,5310,5310,5310,0
20240423,180500,50714680,5310,5310,5310,5310,0
20240423,180400,50714680,5310,5310,5310,5310,0
20240423,180300,50714680,5310,5310,5310,5310,0
20240423,180200,50714680,5310,5310,5310,5310,0
20240423,180100,50714680,5310,5310,5310,5310,0
20240423,180000,50714680,5310,5310,5310,5310,0
20240423,175900,50714680,5310,5310,5310,5310,0
20240423,175800,50714680,5310,5310,5310,5310,0
20240423,175700,50714680,5310,5310,5310,5310,0
20240423,175600,50714680,5310,5310,5310,5310,0
20240423,175500,50714680,5310,5310,5310,5310,0
20240423,175400,50714680,5310,5310,5310,5310,0
20240423,175300,50714680,5310,5310,5310,5310,0
20240423,175200,50714680,5310,5310,5310,5310,0
20240423,175100,50714680,5310,5310,5310,5310,0
20240423,175000,50714680,5310,5310,5310,5310,0
20240423,174900,50714680,5310,5310,5310,5310,0
20240423,174800,50714680,5310,5310,5310,5310,0
20240423,174700,50714680,5310,5310,5310,5310,0
20240423,174600,50714680,5310,5310,5310,5310,0
20240423,174500,50714680,5310,5310,5310,5310,0
20240423,174400,50714680,5310,5310,5310,5310,0
20240423,174300,50714680,5310,5310,5310,5310,0
20240423,174200,50714680,5310,5310,5310,5310,0
20240423,174100,50714680,5310,5310,5310,5310,0
20240423,174000,50714680,5310,5310,5310,5310,0
20240423,173900,50714680,5310,5310,5310,5310,128
20240423,173800,50714680,5310,5310,5310,5310,0
20240423,173700,50714680,5310,5310,5310,5310,0
20240423,173600,50714680,5310,5310,5310,5310,0
20240423,173500,50714680,5310,5310,5310,5310,0
20240423,173400,50714680,5310,5310,5310,5310,0
20240423,173300,50714680,5310,5310,5310,5310,0
20240423,173200,50714680,5310,5310,5310,5310,0
20240423,173100,50714680,5310,5310,5310,5310,0
20240423,173000,50714680,5310,5310,5310,5310,0
20240423,172900,50714680,5310,5310,5310,5310,0
20240423,172800,50714680,5310,5310,5310,5310,0
20240423,172700,50714680,5310,5310,5310,5310,0
20240423,172600,50714680,5310,5310,5310,5310,0
20240423,172500,50714680,5310,5310,5310,5310,0
20240423,172400,50714680,5310,5310,5310,5310,0
20240423,172300,50714680,5310,5310,5310,5310,0
20240423,172200,50714680,5310,5310,5310,5310,0
20240423,172100,50714680,5310,5310,5310,5310,0
20240423,172000,50714680,5310,5310,5310,5310,0
20240423,171900,50714680,5310,5310,5310,5310,0
20240423,171800,50714680,5310,5310,5310,5310,0
20240423,171700,50714680,5310,5310,5310,5310,0
20240423,171600,50714680,5310,5310,5310,5310,0
20240423,171500,50714680,5310,5310,5310,5310,0
20240423,171400,50714680,5310,5310,5310,5310,0
20240423,171300,50714680,5310,5310,5310,5310,0
20240423,171200,50714680,5310,5310,5310,5310,0
20240423,171100,50714680,5310,5310,5310,5310,0
20240423,171000,50714680,5310,5310,5310,5310,0
20240423,170900,50714680,5310,5310,5310,5310,128
20240423,170800,50714680,5310,5310,5310,5310,0
20240423,170700,50714680,5310,5310,5310,5310,0
20240423,170600,50714680,5310,5310,5310,5310,0
20240423,170500,50714680,5310,5310,5310,5310,0
20240423,170400,50714680,5310,5310,5310,5310,0
20240423,170300,50714680,5310,5310,5310,5310,0
20240423,170200,50714680,5310,5310,5310,5310,0
20240423,170100,50714680,5310,5310,5310,5310,0
20240423,170000,50714680,5310,5310,5310,5310,0
20240423,165900,50714680,5310,5310,5310,5310,0
20240423,165800,50714680,5310,5310,5310,5310,0
20240423,165700,50714680,5310,5310,5310,5310,0
20240423,165600,50714680,5310,5310,5310,5310,0
20240423,165500,50714680,5310,5310,5310,5310,0
20240423,165400,50714680,5310,5310,5310,5310,0
20240423,165300,50714680,5310,5310,5310,5310,0
20240423,165200,50714680,5310,5310,5310,5310,0
20240423,165100,50714680,5310,5310,5310,5310,0
20240423,165000,50714680,5310,5310,5310,5310,0
20240423,164900,50714680,5310,5310,5310,5310,0
20240423,164800,50714680,5310,5310,5310,5310,0
20240423,164700,50714680,5310,5310,5310,5310,0
20240423,164600,50714680,5310,5310,5310,5310,0
20240423,164500,50714680,5310,5310,5310,5310,0
20240423,164400,50714680,5310,5310,5310,5310,0
20240423,164300,50714680,5310,5310,5310,5310,0
20240423,164200,50714680,5310,5310,5310,5310,0
20240423,164100,50714680,5310,5310,5310,5310,0
20240423,164000,50714680,5310,5310,5310,5310,0
20240423,163900,50714680,5310,5310,5310,5310,128
20240423,163800,50714680,5310,5310,5310,5310,0
20240423,163700,50714680,5310,5310,5310,5310,0
20240423,163600,50714680,5310,5310,5310,5310,0
20240423,163500,50714680,5310,5310,5310,5310,0
20240423,163400,50714680,5310,5310,5310,5310,0
20240423,163300,50714680,5310,5310,5310,5310,0
20240423,163200,50714680,5310,5310,5310,5310,0
20240423,163100,50714680,5310,5310,5310,5310,0
20240423,163000,50714680,5310,5310,5310,5310,0
20240423,162900,50714680,5310,5310,5310,5310,0
20240423,162800,50714680,5310,5310,5310,5310,0
20240423,162700,50714680,5310,5310,5310,5310,0
20240423,162600,50714680,5310,5310,5310,5310,0
20240423,162500,50714680,5310,5310,5310,5310,0
20240423,162400,50714680,5310,5310,5310,5310,0
20240423,162300,50714680,5310,5310,5310,5310,0
20240423,162200,50714680,5310,5310,5310,5310,0
20240423,162100,50714680,5310,5310,5310,5310,0
20240423,162000,50714680,5310,5310,5310,5310,0
20240423,161900,50714680,5310,5310,5310,5310,0
20240423,161800,50714680,5310,5310,5310,5310,0
20240423,161700,50714680,5310,5310,5310,5310,0
20240423,161600,50714680,5310,5310,5310,5310,0
20240423,161500,50714680,5310,5310,5310,5310,0
20240423,161400,50714680,5310,5310,5310,5310,0
20240423,161300,50714680,5310,5310,5310,5310,0
20240423,161200,50714680,5310,5310,5310,5310,0
20240423,161100,50714680,5310,5310,5310,5310,0
20240423,161000,50714680,5310,5310,5310,5310,0
20240423,160900,50714680,5310,5310,5310,5310,128
20240423,160800,50714680,5310,5310,5310,5310,0
20240423,160700,50714680,5310,5310,5310,5310,0
20240423,160600,50714680,5310,5310,5310,5310,0
20240423,160500,50714680,5310,5310,5310,5310,0
20240423,160400,50714680,5310,5310,5310,5310,0
20240423,160300,50714680,5310,5310,5310,5310,0
20240423,160200,50714680,5310,5310,5310,5310,0
20240423,160100,50714680,5310,5310,5310,5310,0
20240423,160000,50714680,5310,5310,5310,5310,0
20240423,155900,50714680,5310,5310,5310,5310,0
20240423,155800,50714680,5310,5310,5310,5310,0
20240423,155700,50714680,5310,5310,5310,5310,0
20240423,155600,50714680,5310,5310,5310,5310,0
20240423,155500,50714680,5310,5310,5310,5310,0
20240423,155400,50714680,5310,5310,5310,5310,0
20240423,155300,50714680,5310,5310,5310,5310,0
20240423,155200,50714680,5310,5310,5310,5310,0
20240423,155100,50714680,5310,5310,5310,5310,0
20240423,155000,50714680,5310,5310,5310,5310,0
20240423,154900,50714680,5310,5310,5310,5310,0
20240423,154800,50714680,5310,5310,5310,5310,0
20240423,154700,50714680,5310,5310,5310,5310,0
20240423,154600,50714680,5310,5310,5310,5310,0
20240423,154500,50714680,5310,5310,5310,5310,0
20240423,154400,50714680,5310,5310,5310,5310,0
20240423,154300,50714680,5310,5310,5310,5310,0
20240423,154200,50714680,5310,5310,5310,5310,0
20240423,154100,50714680,5310,5310,5310,5310,0
20240423,154000,50714680,5310,5310,5310,5310,0
20240423,153900,50714680,5310,5310,5310,5310,128
20240423,153800,50714680,5310,5310,5310,5310,0
20240423,153700,50714680,5310,5310,5310,5310,0
20240423,153600,50714680,5310,5310,5310,5310,0
20240423,153500,50714680,5310,5310,5310,5310,0
20240423,153400,50714680,5310,5310,5310,5310,0
20240423,153300,50714680,5310,5310,5310,5310,0
20240423,153200,50714680,5310,5310,5310,5310,0
20240423,153100,50714680,5310,5310,5310,5310,0
20240423,153000,50714680,5310,5310,5310,5310,128
20240423,152900,50035000,5300,5300,5300,5300,0
20240423,152800,50035000,5300,5300,5300,5300,0
20240423,152700,50035000,5300,5300,5300,5300,0
20240423,152600,50035000,5300,5300,5300,5300,0
20240423,152500,50035000,5300,5300,5300,5300,0
20240423,152400,50035000,5300,5300,5300,5300,0
20240423,152300,50035000,5300,5300,5300,5300,0
20240423,152200,50035000,5300,5300,5300,5300,0
20240423,152100,50035000,5300,5300,5300,5300,0
20240423,152000,50035000,5300,5300,5300,5300,0
20240423,151900,50035000,5300,5300,5300,5300,0
20240423,151800,50035000,5300,5300,5300,5300,0
20240423,151700,50035000,5300,5300,5300,5300,1
20240423,151600,50029700,5300,5300,5300,5300,3
20240423,151500,50013800,5300,5300,5300,5300,0
20240423,151400,50013800,5300,5300,5300,5300,42
20240423,151300,49791200,5300,5300,5300,5300,8
20240423,151200,49748800,5300,5300,5300,5300,450
20240423,151100,47363800,5290,5290,5290,5290,0
20240423,151000,47363800,5290,5290,5290,5290,32
20240423,150900,47194520,5290,5290,5290,5290,1
20240423,150800,47189230,5290,5290,5290,5290,0
20240423,150700,47189230,5290,5290,5290,5290,17
20240423,150600,47099300,5280,5280,5280,5280,0
20240423,150500,47099300,5280,5300,5300,5280,174
20240423,150400,46178650,5300,5300,5300,5300,0
20240423,150300,46178650,5300,5300,5300,5300,0
20240423,150200,46178650,5300,5300,5300,5300,0
20240423,150100,46178650,5300,5300,5300,5300,0
20240423,150000,46178650,5300,5300,5300,5300,101
20240423,145900,45643350,5300,5300,5300,5300,80
20240423,145800,45219350,5290,5280,5290,5280,133
20240423,145700,44516040,5270,5270,5270,5270,0
20240423,145600,44516040,5270,5270,5270,5270,0
20240423,145500,44516040,5270,5270,5270,5270,0
20240423,145400,44516040,5270,5270,5270,5270,0
20240423,145300,44516040,5270,5270,5270,5270,0
20240423,145200,44516040,5270,5270,5270,5270,0
20240423,145100,44516040,5270,5270,5270,5270,0
20240423,145000,44516040,5270,5270,5270,5270,0
20240423,144900,44516040,5270,5270,5270,5270,0
20240423,144800,44516040,5270,5270,5270,5270,0
20240423,144700,44516040,5270,5270,5270,5270,0
20240423,144600,44516040,5270,5270,5270,5270,0
20240423,144500,44516040,5270,5270,5270,5270,0
20240423,144400,44516040,5270,5270,5270,5270,0
20240423,144300,44516040,5270,5270,5270,5270,0
20240423,144200,44516040,5270,5270,5270,5270,72
20240423,144100,44136600,5270,5270,5270,5270,0
20240423,144000,44136600,5270,5270,5270,5270,20
20240423,143900,44031200,5260,5260,5260,5260,0
20240423,143800,44031200,5260,5260,5260,5260,0
20240423,143700,44031200,5260,5260,5260,5260,0
20240423,143600,44031200,5260,5260,5260,5260,0
20240423,143500,44031200,5260,5260,5260,5260,0
20240423,143400,44031200,5260,5260,5260,5260,0
20240423,143300,44031200,5260,5260,5260,5260,0
20240423,143200,44031200,5260,5260,5260,5260,0
20240423,143100,44031200,5260,5260,5260,5260,0
20240423,143000,44031200,5260,5260,5260,5260,0
20240423,142900,44031200,5260,5260,5260,5260,0
20240423,142800,44031200,5260,5260,5260,5260,0
20240423,142700,44031200,5260,5260,5260,5260,0
20240423,142600,44031200,5260,5260,5260,5260,0
20240423,142500,44031200,5260,5260,5260,5260,0
20240423,142400,44031200,5260,5260,5260,5260,0
20240423,142300,44031200,5260,5260,5260,5260,0
20240423,142200,44031200,5260,5260,5260,5260,0
20240423,142100,44031200,5260,5260,5260,5260,0
20240423,142000,44031200,5260,5260,5260,5260,0
20240423,141900,44031200,5260,5260,5260,5260,1
20240423,141800,44025940,5270,5270,5270,5270,1
20240423,141700,44020670,5270,5270,5270,5270,2
20240423,141600,44010130,5270,5270,5270,5270,0
20240423,141500,44010130,5270,5270,5270,5270,0
20240423,141400,44010130,5270,5270,5270,5270,0
20240423,141300,44010130,5270,5270,5270,5270,0
20240423,141200,44010130,5270,5270,5270,5270,0
20240423,141100,44010130,5270,5270,5270,5270,0
20240423,141000,44010130,5270,5270,5270,5270,0
20240423,140900,44010130,5270,5270,5270,5270,0
20240423,140800,44010130,5270,5270,5270,5270,0
20240423,140700,44010130,5270,5270,5270,5270,16
20240423,140600,43925810,5270,5270,5270,5270,2
20240423,140500,43915270,5270,5270,5270,5270,0
20240423,140400,43915270,5270,5270,5270,5270,0
20240423,140300,43915270,5270,5270,5270,5270,0
20240423,140200,43915270,5270,5270,5270,5270,0
20240423,140100,43915270,5270,5270,5270,5270,0
20240423,140000,43915270,5270,5270,5270,5270,0
20240423,135900,43915270,5270,5270,5270,5270,2
20240423,135800,43904730,5270,5270,5270,5270,20
20240423,135700,43799330,5270,5270,5270,5270,0
20240423,135600,43799330,5270,5270,5270,5270,2
20240423,135500,43788790,5270,5270,5270,5270,0
20240423,135400,43788790,5270,5270,5270,5270,20
20240423,135300,43683390,5270,5270,5270,5270,0
20240423,135200,43683390,5270,5270,5270,5270,0
20240423,135100,43683390,5270,5270,5270,5270,0
20240423,135000,43683390,5270,5270,5270,5270,3
20240423,134900,43667580,5260,5260,5260,5260,0
20240423,134800,43667580,5260,5260,5260,5260,0
20240423,134700,43667580,5260,5260,5260,5260,0
20240423,134600,43667580,5260,5260,5260,5260,0
20240423,134500,43667580,5260,5260,5260,5260,0
20240423,134400,43667580,5260,5260,5260,5260,0
20240423,134300,43667580,5260,5260,5260,5260,0
20240423,134200,43667580,5260,5260,5260,5260,0
20240423,134100,43667580,5260,5260,5260,5260,0
20240423,134000,43667580,5260,5260,5260,5260,0
20240423,133900,43667580,5260,5260,5260,5260,0
20240423,133800,43667580,5260,5260,5260,5260,2
20240423,133700,43657060,5260,5260,5260,5260,0
20240423,133600,43657060,5260,5260,5260,5260,55
20240423,133500,43367760,5260,5260,5260,5260,0
20240423,133400,43367760,5260,5260,5260,5260,0
20240423,133300,43367760,5260,5260,5260,5260,0
20240423,133200,43367760,5260,5260,5260,5260,0
20240423,133100,43367760,5260,5260,5260,5260,0
20240423,133000,43367760,5260,5260,5260,5260,0
20240423,132900,43367760,5260,5260,5260,5260,0
20240423,132800,43367760,5260,5260,5260,5260,0
20240423,132700,43367760,5260,5260,5260,5260,32
20240423,132600,43199440,5260,5260,5260,5260,0
20240423,132500,43199440,5260,5260,5260,5260,0
20240423,132400,43199440,5260,5260,5260,5260,0
20240423,132300,43199440,5260,5260,5260,5260,0
20240423,132200,43199440,5260,5260,5260,5260,0
20240423,132100,43199440,5260,5260,5260,5260,19
20240423,132000,43099500,5260,5260,5260,5260,0
20240423,131900,43099500,5260,5260,5260,5260,0
20240423,131800,43099500,5260,5260,5260,5260,0
20240423,131700,43099500,5260,5260,5260,5260,0
20240423,131600,43099500,5260,5260,5260,5260,0
20240423,131500,43099500,5260,5260,5260,5260,0
20240423,131400,43099500,5260,5260,5260,5260,0
20240423,131300,43099500,5260,5260,5260,5260,0
20240423,131200,43099500,5260,5260,5260,5260,29
20240423,131100,42946960,5260,5260,5260,5260,0
20240423,131000,42946960,5260,5260,5260,5260,0
20240423,130900,42946960,5260,5260,5260,5260,0
20240423,130800,42946960,5260,5260,5260,5260,0
20240423,130700,42946960,5260,5260,5260,5260,1
20240423,130600,42941700,5260,5260,5260,5260,1
20240423,130500,42936440,5260,5260,5260,5260,0
20240423,130400,42936440,5260,5260,5260,5260,0
20240423,130300,42936440,5260,5260,5260,5260,0
20240423,130200,42936440,5260,5260,5260,5260,0
20240423,130100,42936440,5260,5260,5260,5260,10
20240423,130000,42883840,5260,5260,5260,5260,0
20240423,125900,42883840,5260,5260,5260,5260,0
20240423,125800,42883840,5260,5260,5260,5260,0
20240423,125700,42883840,5260,5260,5260,5260,0
20240423,125600,42883840,5260,5260,5260,5260,0
20240423,125500,42883840,5260,5260,5260,5260,7
20240423,125400,42847020,5250,5250,5250,5250,0
20240423,125300,42847020,5250,5250,5250,5250,0
20240423,125200,42847020,5250,5250,5250,5250,0
20240423,125100,42847020,5250,5250,5250,5250,0
20240423,125000,42847020,5250,5250,5250,5250,0
20240423,124900,42847020,5250,5250,5250,5250,0
20240423,124800,42847020,5250,5250,5250,5250,0
20240423,124700,42847020,5250,5250,5250,5250,0
20240423,124600,42847020,5250,5250,5250,5250,0
20240423,124500,42847020,5250,5250,5250,5250,0
20240423,124400,42847020,5250,5250,5250,5250,0
20240423,124300,42847020,5250,5250,5250,5250,0
20240423,124200,42847020,5250,5250,5250,5250,0
20240423,124100,42847020,5250,5250,5250,5250,0
20240423,124000,42847020,5250,5250,5250,5250,0
20240423,123900,42847020,5250,5250,5250,5250,0
20240423,123800,42847020,5250,5250,5250,5250,0
20240423,123700,42847020,5250,5250,5250,5250,0
20240423,123600,42847020,5250,5250,5250,5250,0
20240423,123500,42847020,5250,5250,5250,5250,0
20240423,123400,42847020,5250,5250,5250,5250,11
20240423,123300,42789270,5250,5250,5250,5250,0
20240423,123200,42789270,5250,5250,5250,5250,0
20240423,123100,42789270,5250,5250,5250,5250,4
20240423,123000,42768270,5250,5250,5250,5250,0
20240423,122900,42768270,5250,5250,5250,5250,0
20240423,122800,42768270,5250,5250,5250,5250,0
20240423,122700,42768270,5250,5250,5250,5250,0
20240423,122600,42768270,5250,5250,5250,5250,0
20240423,122500,42768270,5250,5250,5250,5250,0
20240423,122400,42768270,5250,5250,5250,5250,0
20240423,122300,42768270,5250,5250,5250,5250,0
20240423,122200,42768270,5250,5250,5250,5250,0
20240423,122100,42768270,5250,5250,5250,5250,0
20240423,122000,42768270,5250,5250,5250,5250,0
20240423,121900,42768270,5250,5250,5250,5250,0
20240423,121800,42768270,5250,5250,5250,5250,0
20240423,121700,42768270,5250,5250,5250,5250,0
20240423,121600,42768270,5250,5250,5250,5250,0
20240423,121500,42768270,5250,5250,5250,5250,0
20240423,121400,42768270,5250,5250,5250,5250,0
20240423,121300,42768270,5250,5250,5250,5250,0
20240423,121200,42768270,5250,5250,5250,5250,0
20240423,121100,42768270,5250,5250,5250,5250,0
20240423,121000,42768270,5250,5250,5250,5250,0
20240423,120900,42768270,5250,5250,5250,5250,0
20240423,120800,42768270,5250,5250,5250,5250,0
20240423,120700,42768270,5250,5250,5250,5250,5
20240423,120600,42742020,5250,5250,5250,5250,5
20240423,120500,42715770,5240,5240,5240,5240,0
20240423,120400,42715770,5240,5240,5240,5240,0
20240423,120300,42715770,5240,5240,5240,5240,0
20240423,120200,42715770,5240,5240,5240,5240,0
20240423,120100,42715770,5240,5240,5240,5240,0
20240423,120000,42715770,5240,5240,5240,5240,0
20240423,115900,42715770,5240,5240,5240,5240,8
20240423,115800,42673850,5240,5240,5240,5240,2
20240423,115700,42663370,5240,5240,5240,5240,0
20240423,115600,42663370,5240,5240,5240,5240,0
20240423,115500,42663370,5240,5240,5240,5240,0
20240423,115400,42663370,5240,5240,5240,5240,0
20240423,115300,42663370,5240,5240,5240,5240,0
20240423,115200,42663370,5240,5240,5240,5240,0
20240423,115100,42663370,5240,5250,5250,5240,472
20240423,115000,40188390,5260,5260,5260,5260,0
20240423,114900,40188390,5260,5260,5260,5260,0
20240423,114800,40188390,5260,5260,5260,5260,25
20240423,114700,40056890,5250,5250,5250,5250,0
20240423,114600,40056890,5250,5250,5250,5250,44
20240423,114500,39825890,5250,5250,5250,5250,0
20240423,114400,39825890,5250,5250,5250,5250,0
20240423,114300,39825890,5250,5250,5250,5250,0
20240423,114200,39825890,5250,5250,5250,5250,0
20240423,114100,39825890,5250,5250,5250,5250,0
20240423,114000,39825890,5250,5250,5250,5250,0
20240423,113900,39825890,5250,5250,5250,5250,0
20240423,113800,39825890,5250,5250,5250,5250,0
20240423,113700,39825890,5250,5250,5250,5250,0
20240423,113600,39825890,5250,5250,5250,5250,100
20240423,113500,39300890,5250,5250,5250,5250,0
20240423,113400,39300890,5250,5250,5250,5250,0
20240423,113300,39300890,5250,5250,5250,5250,0
20240423,113200,39300890,5250,5250,5250,5250,0
20240423,113100,39300890,5250,5250,5250,5250,0
20240423,113000,39300890,5250,5250,5250,5250,0
20240423,112900,39300890,5250,5250,5250,5250,0
20240423,112800,39300890,5250,5250,5250,5250,0
20240423,112700,39300890,5250,5250,5250,5250,7
20240423,112600,39264140,5250,5250,5250,5250,0
20240423,112500,39264140,5250,5250,5250,5250,0
20240423,112400,39264140,5250,5250,5250,5250,0
20240423,112300,39264140,5250,5250,5250,5250,9
20240423,112200,39216890,5250,5250,5250,5250,0
20240423,112100,39216890,5250,5250,5250,5250,100
20240423,112000,38691890,5260,5260,5260,5260,0
20240423,111900,38691890,5260,5260,5260,5260,0
20240423,111800,38691890,5260,5260,5260,5260,0
20240423,111700,38691890,5260,5260,5260,5260,0
20240423,111600,38691890,5260,5260,5260,5260,0
20240423,111500,38691890,5260,5260,5260,5260,0
20240423,111400,38691890,5260,5260,5260,5260,0
20240423,111300,38691890,5260,5260,5260,5260,0
20240423,111200,38691890,5260,5260,5260,5260,1
20240423,111100,38686630,5260,5260,5260,5260,0
20240423,111000,38686630,5260,5260,5260,5260,0
20240423,110900,38686630,5260,5260,5260,5260,2
20240423,110800,38676110,5260,5260,5260,5260,0
20240423,110700,38676110,5260,5260,5260,5260,0
20240423,110600,38676110,5260,5260,5260,5260,0
20240423,110500,38676110,5260,5260,5260,5260,12
20240423,110400,38612990,5260,5260,5260,5260,0
20240423,110300,38612990,5260,5260,5260,5260,0
20240423,110200,38612990,5260,5260,5260,5260,0
20240423,110100,38612990,5260,5260,5260,5260,0
20240423,110000,38612990,5260,5260,5260,5260,0
20240423,105900,38612990,5260,5260,5260,5260,0
20240423,105800,38612990,5260,5260,5260,5260,0
20240423,105700,38612990,5260,5260,5260,5260,134
20240423,105600,37908150,5270,5270,5270,5270,0
20240423,105500,37908150,5270,5270,5270,5270,3
20240423,105400,37892340,5270,5270,5270,5270,0
20240423,105300,37892340,5270,5270,5270,5270,0
20240423,105200,37892340,5270,5270,5270,5270,1
20240423,105100,37887070,5270,5270,5270,5270,0
20240423,105000,37887070,5270,5270,5270,5270,0
20240423,104900,37887070,5270,5270,5270,5270,0
20240423,104800,37887070,5270,5270,5270,5270,0
20240423,104700,37887070,5270,5270,5270,5270,0
20240423,104600,37887070,5270,5270,5270,5270,0
20240423,104500,37887070,5270,5270,5270,5270,0
20240423,104400,37887070,5270,5270,5270,5270,0
20240423,104300,37887070,5270,5270,5270,5270,0
20240423,104200,37887070,5270,5270,5270,5270,0
20240423,104100,37887070,5270,5270,5270,5270,0
20240423,104000,37887070,5270,5270,5270,5270,5
20240423,103900,37860720,5270,5270,5270,5270,5
20240423,103800,37834370,5270,5270,5270,5270,0
20240423,103700,37834370,5270,5270,5270,5270,0
20240423,103600,37834370,5270,5270,5270,5270,1
20240423,103500,37829100,5270,5270,5270,5270,0
20240423,103400,37829100,5270,5270,5270,5270,0
20240423,103300,37829100,5270,5270,5270,5270,0
20240423,103200,37829100,5270,5270,5270,5270,0
20240423,103100,37829100,5270,5270,5270,5270,0
20240423,103000,37829100,5270,5270,5270,5270,0
20240423,102900,37829100,5270,5270,5270,5270,10
20240423,102800,37776400,5260,5260,5260,5260,0
20240423,102700,37776400,5260,5260,5260,5260,0
20240423,102600,37776400,5260,5260,5260,5260,0
20240423,102500,37776400,5260,5260,5260,5260,0
20240423,102400,37776400,5260,5260,5260,5260,0
20240423,102300,37776400,5260,5260,5260,5260,0
20240423,102200,37776400,5260,5260,5260,5260,0
20240423,102100,37776400,5260,5260,5260,5260,0
20240423,102000,37776400,5260,5260,5260,5260,0
20240423,101900,37776400,5260,5260,5260,5260,0
20240423,101800,37776400,5260,5260,5260,5260,0
20240423,101700,37776400,5260,5260,5260,5260,0
20240423,101600,37776400,5260,5260,5260,5260,0
20240423,101500,37776400,5260,5260,5260,5260,1
20240423,101400,37771140,5270,5270,5270,5270,0
20240423,101300,37771140,5270,5270,5270,5270,0
20240423,101200,37771140,5270,5270,5270,5270,5
20240423,101100,37744790,5260,5250,5260,5250,2
20240423,101000,37734280,5250,5250,5250,5250,0
20240423,100900,37734280,5250,5250,5250,5250,50
20240423,100800,37471780,5250,5250,5250,5250,0
20240423,100700,37471780,5250,5270,5270,5250,20
20240423,100600,37366760,5270,5270,5270,5270,0
20240423,100500,37366760,5270,5270,5270,5270,0
20240423,100400,37366760,5270,5270,5270,5270,0
20240423,100300,37366760,5270,5270,5270,5270,0
20240423,100200,37366760,5270,5270,5270,5270,0
20240423,100100,37366760,5270,5270,5270,5270,163
20240423,100000,36507750,5260,5260,5260,5260,0
20240423,095900,36507750,5260,5260,5260,5260,0
20240423,095800,36507750,5260,5260,5260,5260,0
20240423,095700,36507750,5260,5260,5260,5260,0
20240423,095600,36507750,5260,5260,5260,5260,1
20240423,095500,36502490,5270,5270,5270,5270,0
20240423,095400,36502490,5270,5270,5270,5270,135
20240423,095300,35791040,5260,5260,5260,5260,0
20240423,095200,35791040,5260,5260,5260,5260,0
20240423,095100,35791040,5260,5260,5260,5260,0
20240423,095000,35791040,5260,5260,5260,5260,5
20240423,094900,35764740,5260,5260,5260,5260,3
20240423,094800,35748960,5260,5260,5260,5260,0
20240423,094700,35748960,5260,5260,5260,5260,1
20240423,094600,35743700,5250,5250,5250,5250,0
20240423,094500,35743700,5250,5250,5250,5250,0
20240423,094400,35743700,5250,5250,5250,5250,0
20240423,094300,35743700,5250,5250,5250,5250,0
20240423,094200,35743700,5250,5250,5250,5250,60
20240423,094100,35428700,5240,5240,5240,5240,1
20240423,094000,35423460,5250,5250,5250,5250,1
20240423,093900,35418210,5240,5240,5240,5240,0
20240423,093800,35418210,5240,5240,5240,5240,1
20240423,093700,35412970,5250,5250,5250,5250,2
20240423,093600,35402470,5250,5250,5250,5250,2
20240423,093500,35391970,5240,5230,5240,5230,111
20240423,093400,34810640,5230,5240,5240,5210,1117
20240423,093300,28972510,5250,5260,5270,5250,422
20240423,093200,26753780,5260,5270,5270,5260,2
20240423,093100,26743250,5270,5280,5280,5270,273
20240423,093000,25302230,5290,5290,5290,5290,92
20240423,092900,24815550,5290,5290,5290,5290,0
20240423,092800,24815550,5290,5290,5290,5290,1
20240423,092700,24810260,5290,5290,5290,5290,1
20240423,092600,24804970,5310,5310,5310,5310,0
20240423,092500,24804970,5310,5300,5310,5290,101
20240423,092400,24269780,5300,5300,5300,5300,106
20240423,092300,23707980,5300,5300,5300,5300,0
20240423,092200,23707980,5300,5300,5300,5300,90
20240423,092100,23230980,5300,5300,5300,5300,0
20240423,092000,23230980,5300,5300,5300,5300,0
20240423,091900,23230980,5300,5300,5300,5300,0
20240423,091800,23230980,5300,5300,5300,5300,10
20240423,091700,23177980,5300,5300,5300,5300,10
20240423,091600,23124980,5300,5300,5300,5300,3
20240423,091500,23109080,5300,5300,5300,5300,1
20240423,091400,23103780,5300,5300,5300,5300,0
20240423,091300,23103780,5300,5300,5300,5300,0
20240423,091200,23103780,5300,5300,5300,5300,0
20240423,091100,23103780,5300,5300,5300,5300,0
20240423,091000,23103780,5300,5300,5300,5300,0
20240423,090900,23103780,5300,5300,5300,5300,0
20240423,090800,23103780,5300,5310,5310,5300,1034
20240423,090700,17618700,5310,5310,5310,5310,123
20240423,090600,16965570,5300,5300,5300,5300,657
20240423,090500,13483470,5300,5290,5310,5290,1080
20240423,090400,7759960,5290,5290,5290,5290,54
20240423,090300,7474300,5280,5280,5290,5280,178
20240423,090200,6534220,5290,5290,5290,5290,0
20240423,090100,6534220,5290,5290,5290,5290,1000
20240423,090000,1244220,5290,5270,5290,5270,236