KissMeData/128660/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,202000,108300858760,4245,4245,4245,4245,216667
20240423,201900,108300858760,4245,4245,4245,4245,0
20240423,201800,108300858760,4245,4245,4245,4245,0
20240423,201700,108300858760,4245,4245,4245,4245,0
20240423,201600,108300858760,4245,4245,4245,4245,0
20240423,201500,108300858760,4245,4245,4245,4245,0
20240423,201400,108300858760,4245,4245,4245,4245,0
20240423,201300,108300858760,4245,4245,4245,4245,0
20240423,201200,108300858760,4245,4245,4245,4245,0
20240423,201100,108300858760,4245,4245,4245,4245,0
20240423,201000,108300858760,4245,4245,4245,4245,0
20240423,200900,108300858760,4245,4245,4245,4245,0
20240423,200800,108300858760,4245,4245,4245,4245,0
20240423,200700,108300858760,4245,4245,4245,4245,0
20240423,200600,108300858760,4245,4245,4245,4245,0
20240423,200500,108300858760,4245,4245,4245,4245,0
20240423,200400,108300858760,4245,4245,4245,4245,0
20240423,200300,108300858760,4245,4245,4245,4245,0
20240423,200200,108300858760,4245,4245,4245,4245,0
20240423,200100,108300858760,4245,4245,4245,4245,0
20240423,200000,108300858760,4245,4245,4245,4245,0
20240423,195900,108300858760,4245,4245,4245,4245,0
20240423,195800,108300858760,4245,4245,4245,4245,0
20240423,195700,108300858760,4245,4245,4245,4245,0
20240423,195600,108300858760,4245,4245,4245,4245,0
20240423,195500,108300858760,4245,4245,4245,4245,0
20240423,195400,108300858760,4245,4245,4245,4245,0
20240423,195300,108300858760,4245,4245,4245,4245,0
20240423,195200,108300858760,4245,4245,4245,4245,0
20240423,195100,108300858760,4245,4245,4245,4245,0
20240423,195000,108300858760,4245,4245,4245,4245,216667
20240423,194900,108300858760,4245,4245,4245,4245,0
20240423,194800,108300858760,4245,4245,4245,4245,0
20240423,194700,108300858760,4245,4245,4245,4245,0
20240423,194600,108300858760,4245,4245,4245,4245,0
20240423,194500,108300858760,4245,4245,4245,4245,0
20240423,194400,108300858760,4245,4245,4245,4245,0
20240423,194300,108300858760,4245,4245,4245,4245,0
20240423,194200,108300858760,4245,4245,4245,4245,0
20240423,194100,108300858760,4245,4245,4245,4245,0
20240423,194000,108300858760,4245,4245,4245,4245,0
20240423,193900,108300858760,4245,4245,4245,4245,0
20240423,193800,108300858760,4245,4245,4245,4245,0
20240423,193700,108300858760,4245,4245,4245,4245,0
20240423,193600,108300858760,4245,4245,4245,4245,0
20240423,193500,108300858760,4245,4245,4245,4245,0
20240423,193400,108300858760,4245,4245,4245,4245,0
20240423,193300,108300858760,4245,4245,4245,4245,0
20240423,193200,108300858760,4245,4245,4245,4245,0
20240423,193100,108300858760,4245,4245,4245,4245,0
20240423,193000,108300858760,4245,4245,4245,4245,0
20240423,192900,108300858760,4245,4245,4245,4245,0
20240423,192800,108300858760,4245,4245,4245,4245,0
20240423,192700,108300858760,4245,4245,4245,4245,0
20240423,192600,108300858760,4245,4245,4245,4245,0
20240423,192500,108300858760,4245,4245,4245,4245,0
20240423,192400,108300858760,4245,4245,4245,4245,0
20240423,192300,108300858760,4245,4245,4245,4245,0
20240423,192200,108300858760,4245,4245,4245,4245,0
20240423,192100,108300858760,4245,4245,4245,4245,0
20240423,192000,108300858760,4245,4245,4245,4245,216667
20240423,191900,108300858760,4245,4245,4245,4245,0
20240423,191800,108300858760,4245,4245,4245,4245,0
20240423,191700,108300858760,4245,4245,4245,4245,0
20240423,191600,108300858760,4245,4245,4245,4245,0
20240423,191500,108300858760,4245,4245,4245,4245,0
20240423,191400,108300858760,4245,4245,4245,4245,0
20240423,191300,108300858760,4245,4245,4245,4245,0
20240423,191200,108300858760,4245,4245,4245,4245,0
20240423,191100,108300858760,4245,4245,4245,4245,0
20240423,191000,108300858760,4245,4245,4245,4245,0
20240423,190900,108300858760,4245,4245,4245,4245,0
20240423,190800,108300858760,4245,4245,4245,4245,0
20240423,190700,108300858760,4245,4245,4245,4245,0
20240423,190600,108300858760,4245,4245,4245,4245,0
20240423,190500,108300858760,4245,4245,4245,4245,0
20240423,190400,108300858760,4245,4245,4245,4245,0
20240423,190300,108300858760,4245,4245,4245,4245,0
20240423,190200,108300858760,4245,4245,4245,4245,0
20240423,190100,108300858760,4245,4245,4245,4245,0
20240423,190000,108300858760,4245,4245,4245,4245,0
20240423,185900,108300858760,4245,4245,4245,4245,0
20240423,185800,108300858760,4245,4245,4245,4245,0
20240423,185700,108300858760,4245,4245,4245,4245,0
20240423,185600,108300858760,4245,4245,4245,4245,0
20240423,185500,108300858760,4245,4245,4245,4245,0
20240423,185400,108300858760,4245,4245,4245,4245,0
20240423,185300,108300858760,4245,4245,4245,4245,0
20240423,185200,108300858760,4245,4245,4245,4245,0
20240423,185100,108300858760,4245,4245,4245,4245,0
20240423,185000,108300858760,4245,4245,4245,4245,216667
20240423,184900,108300858760,4245,4245,4245,4245,0
20240423,184800,108300858760,4245,4245,4245,4245,0
20240423,184700,108300858760,4245,4245,4245,4245,0
20240423,184600,108300858760,4245,4245,4245,4245,0
20240423,184500,108300858760,4245,4245,4245,4245,0
20240423,184400,108300858760,4245,4245,4245,4245,0
20240423,184300,108300858760,4245,4245,4245,4245,0
20240423,184200,108300858760,4245,4245,4245,4245,0
20240423,184100,108300858760,4245,4245,4245,4245,0
20240423,184000,108300858760,4245,4245,4245,4245,0
20240423,183900,108300858760,4245,4245,4245,4245,0
20240423,183800,108300858760,4245,4245,4245,4245,0
20240423,183700,108300858760,4245,4245,4245,4245,0
20240423,183600,108300858760,4245,4245,4245,4245,0
20240423,183500,108300858760,4245,4245,4245,4245,0
20240423,183400,108300858760,4245,4245,4245,4245,0
20240423,183300,108300858760,4245,4245,4245,4245,0
20240423,183200,108300858760,4245,4245,4245,4245,0
20240423,183100,108300858760,4245,4245,4245,4245,0
20240423,183000,108300858760,4245,4245,4245,4245,0
20240423,182900,108300858760,4245,4245,4245,4245,0
20240423,182800,108300858760,4245,4245,4245,4245,0
20240423,182700,108300858760,4245,4245,4245,4245,0
20240423,182600,108300858760,4245,4245,4245,4245,0
20240423,182500,108300858760,4245,4245,4245,4245,0
20240423,182400,108300858760,4245,4245,4245,4245,0
20240423,182300,108300858760,4245,4245,4245,4245,0
20240423,182200,108300858760,4245,4245,4245,4245,0
20240423,182100,108300858760,4245,4245,4245,4245,0
20240423,182000,108300858760,4245,4245,4245,4245,216667
20240423,181900,108300858760,4245,4245,4245,4245,0
20240423,181800,108300858760,4245,4245,4245,4245,0
20240423,181700,108300858760,4245,4245,4245,4245,0
20240423,181600,108300858760,4245,4245,4245,4245,0
20240423,181500,108300858760,4245,4245,4245,4245,0
20240423,181400,108300858760,4245,4245,4245,4245,0
20240423,181300,108300858760,4245,4245,4245,4245,0
20240423,181200,108300858760,4245,4245,4245,4245,0
20240423,181100,108300858760,4245,4245,4245,4245,0
20240423,181000,108300858760,4245,4245,4245,4245,0
20240423,180900,108300858760,4245,4245,4245,4245,0
20240423,180800,108300858760,4245,4245,4245,4245,0
20240423,180700,108300858760,4245,4245,4245,4245,0
20240423,180600,108300858760,4245,4245,4245,4245,0
20240423,180500,108300858760,4245,4245,4245,4245,0
20240423,180400,108300858760,4245,4245,4245,4245,0
20240423,180300,108300858760,4245,4245,4245,4245,0
20240423,180200,108300858760,4245,4245,4245,4245,0
20240423,180100,108300858760,4245,4245,4245,4245,0
20240423,180000,108300858760,4245,4245,4245,4245,0
20240423,175900,108300858760,4245,4245,4245,4245,0
20240423,175800,108300858760,4245,4245,4245,4245,0
20240423,175700,108300858760,4245,4245,4245,4245,0
20240423,175600,108300858760,4245,4245,4245,4245,0
20240423,175500,108300858760,4245,4245,4245,4245,0
20240423,175400,108300858760,4245,4245,4245,4245,0
20240423,175300,108300858760,4245,4245,4245,4245,0
20240423,175200,108300858760,4245,4245,4245,4245,0
20240423,175100,108300858760,4245,4245,4245,4245,0
20240423,175000,108300858760,4245,4245,4245,4245,216667
20240423,174900,108300858760,4245,4245,4245,4245,0
20240423,174800,108300858760,4245,4245,4245,4245,0
20240423,174700,108300858760,4245,4245,4245,4245,0
20240423,174600,108300858760,4245,4245,4245,4245,0
20240423,174500,108300858760,4245,4245,4245,4245,0
20240423,174400,108300858760,4245,4245,4245,4245,0
20240423,174300,108300858760,4245,4245,4245,4245,0
20240423,174200,108300858760,4245,4245,4245,4245,0
20240423,174100,108300858760,4245,4245,4245,4245,0
20240423,174000,108300858760,4245,4245,4245,4245,0
20240423,173900,108300858760,4245,4245,4245,4245,0
20240423,173800,108300858760,4245,4245,4245,4245,0
20240423,173700,108300858760,4245,4245,4245,4245,0
20240423,173600,108300858760,4245,4245,4245,4245,0
20240423,173500,108300858760,4245,4245,4245,4245,0
20240423,173400,108300858760,4245,4245,4245,4245,0
20240423,173300,108300858760,4245,4245,4245,4245,0
20240423,173200,108300858760,4245,4245,4245,4245,0
20240423,173100,108300858760,4245,4245,4245,4245,0
20240423,173000,108300858760,4245,4245,4245,4245,0
20240423,172900,108300858760,4245,4245,4245,4245,0
20240423,172800,108300858760,4245,4245,4245,4245,0
20240423,172700,108300858760,4245,4245,4245,4245,0
20240423,172600,108300858760,4245,4245,4245,4245,0
20240423,172500,108300858760,4245,4245,4245,4245,0
20240423,172400,108300858760,4245,4245,4245,4245,0
20240423,172300,108300858760,4245,4245,4245,4245,0
20240423,172200,108300858760,4245,4245,4245,4245,0
20240423,172100,108300858760,4245,4245,4245,4245,0
20240423,172000,108300858760,4245,4245,4245,4245,216667
20240423,171900,108300858760,4245,4245,4245,4245,0
20240423,171800,108300858760,4245,4245,4245,4245,0
20240423,171700,108300858760,4245,4245,4245,4245,0
20240423,171600,108300858760,4245,4245,4245,4245,0
20240423,171500,108300858760,4245,4245,4245,4245,0
20240423,171400,108300858760,4245,4245,4245,4245,0
20240423,171300,108300858760,4245,4245,4245,4245,0
20240423,171200,108300858760,4245,4245,4245,4245,0
20240423,171100,108300858760,4245,4245,4245,4245,0
20240423,171000,108300858760,4245,4245,4245,4245,0
20240423,170900,108300858760,4245,4245,4245,4245,0
20240423,170800,108300858760,4245,4245,4245,4245,0
20240423,170700,108300858760,4245,4245,4245,4245,0
20240423,170600,108300858760,4245,4245,4245,4245,0
20240423,170500,108300858760,4245,4245,4245,4245,0
20240423,170400,108300858760,4245,4245,4245,4245,0
20240423,170300,108300858760,4245,4245,4245,4245,0
20240423,170200,108300858760,4245,4245,4245,4245,0
20240423,170100,108300858760,4245,4245,4245,4245,0
20240423,170000,108300858760,4245,4245,4245,4245,0
20240423,165900,108300858760,4245,4245,4245,4245,0
20240423,165800,108300858760,4245,4245,4245,4245,0
20240423,165700,108300858760,4245,4245,4245,4245,0
20240423,165600,108300858760,4245,4245,4245,4245,0
20240423,165500,108300858760,4245,4245,4245,4245,0
20240423,165400,108300858760,4245,4245,4245,4245,0
20240423,165300,108300858760,4245,4245,4245,4245,0
20240423,165200,108300858760,4245,4245,4245,4245,0
20240423,165100,108300858760,4245,4245,4245,4245,0
20240423,165000,108300858760,4245,4245,4245,4245,216667
20240423,164900,108300858760,4245,4245,4245,4245,0
20240423,164800,108300858760,4245,4245,4245,4245,0
20240423,164700,108300858760,4245,4245,4245,4245,0
20240423,164600,108300858760,4245,4245,4245,4245,0
20240423,164500,108300858760,4245,4245,4245,4245,0
20240423,164400,108300858760,4245,4245,4245,4245,0
20240423,164300,108300858760,4245,4245,4245,4245,0
20240423,164200,108300858760,4245,4245,4245,4245,0
20240423,164100,108300858760,4245,4245,4245,4245,0
20240423,164000,108300858760,4245,4245,4245,4245,0
20240423,163900,108300858760,4245,4245,4245,4245,0
20240423,163800,108300858760,4245,4245,4245,4245,0
20240423,163700,108300858760,4245,4245,4245,4245,0
20240423,163600,108300858760,4245,4245,4245,4245,0
20240423,163500,108300858760,4245,4245,4245,4245,0
20240423,163400,108300858760,4245,4245,4245,4245,0
20240423,163300,108300858760,4245,4245,4245,4245,0
20240423,163200,108300858760,4245,4245,4245,4245,0
20240423,163100,108300858760,4245,4245,4245,4245,0
20240423,163000,108300858760,4245,4245,4245,4245,0
20240423,162900,108300858760,4245,4245,4245,4245,0
20240423,162800,108300858760,4245,4245,4245,4245,0
20240423,162700,108300858760,4245,4245,4245,4245,0
20240423,162600,108300858760,4245,4245,4245,4245,0
20240423,162500,108300858760,4245,4245,4245,4245,0
20240423,162400,108300858760,4245,4245,4245,4245,0
20240423,162300,108300858760,4245,4245,4245,4245,0
20240423,162200,108300858760,4245,4245,4245,4245,0
20240423,162100,108300858760,4245,4245,4245,4245,0
20240423,162000,108300858760,4245,4245,4245,4245,216667
20240423,161900,108300858760,4245,4245,4245,4245,0
20240423,161800,108300858760,4245,4245,4245,4245,0
20240423,161700,108300858760,4245,4245,4245,4245,0
20240423,161600,108300858760,4245,4245,4245,4245,0
20240423,161500,108300858760,4245,4245,4245,4245,0
20240423,161400,108300858760,4245,4245,4245,4245,0
20240423,161300,108300858760,4245,4245,4245,4245,0
20240423,161200,108300858760,4245,4245,4245,4245,0
20240423,161100,108300858760,4245,4245,4245,4245,0
20240423,161000,108300858760,4245,4245,4245,4245,0
20240423,160900,108300858760,4245,4245,4245,4245,0
20240423,160800,108300858760,4245,4245,4245,4245,0
20240423,160700,108300858760,4245,4245,4245,4245,0
20240423,160600,108300858760,4245,4245,4245,4245,0
20240423,160500,108300858760,4245,4245,4245,4245,0
20240423,160400,108300858760,4245,4245,4245,4245,0
20240423,160300,108300858760,4245,4245,4245,4245,0
20240423,160200,108300858760,4245,4245,4245,4245,0
20240423,160100,108300858760,4245,4245,4245,4245,0
20240423,160000,108300858760,4245,4245,4245,4245,0
20240423,155900,108300858760,4245,4245,4245,4245,0
20240423,155800,108300858760,4245,4245,4245,4245,0
20240423,155700,108300858760,4245,4245,4245,4245,0
20240423,155600,108300858760,4245,4245,4245,4245,0
20240423,155500,108300858760,4245,4245,4245,4245,0
20240423,155400,108300858760,4245,4245,4245,4245,0
20240423,155300,108300858760,4245,4245,4245,4245,0
20240423,155200,108300858760,4245,4245,4245,4245,0
20240423,155100,108300858760,4245,4245,4245,4245,0
20240423,155000,108300858760,4245,4245,4245,4245,216667
20240423,154900,108300858760,4245,4245,4245,4245,0
20240423,154800,108300858760,4245,4245,4245,4245,0
20240423,154700,108300858760,4245,4245,4245,4245,0
20240423,154600,108300858760,4245,4245,4245,4245,0
20240423,154500,108300858760,4245,4245,4245,4245,0
20240423,154400,108300858760,4245,4245,4245,4245,0
20240423,154300,108300858760,4245,4245,4245,4245,0
20240423,154200,108300858760,4245,4245,4245,4245,0
20240423,154100,108300858760,4245,4245,4245,4245,0
20240423,154000,108300858760,4245,4245,4245,4245,0
20240423,153900,108300858760,4245,4245,4245,4245,0
20240423,153800,108300858760,4245,4245,4245,4245,0
20240423,153700,108300858760,4245,4245,4245,4245,0
20240423,153600,108300858760,4245,4245,4245,4245,0
20240423,153500,108300858760,4245,4245,4245,4245,0
20240423,153400,108300858760,4245,4245,4245,4245,0
20240423,153300,108300858760,4245,4245,4245,4245,0
20240423,153200,108300858760,4245,4245,4245,4245,0
20240423,153100,108300858760,4245,4245,4245,4245,0
20240423,153000,108300858760,4245,4245,4245,4245,216667
20240423,152900,107381107345,4315,4315,4315,4315,0
20240423,152800,107381107345,4315,4315,4315,4315,0
20240423,152700,107381107345,4315,4315,4315,4315,0
20240423,152600,107381107345,4315,4315,4315,4315,0
20240423,152500,107381107345,4315,4315,4315,4315,0
20240423,152400,107381107345,4315,4315,4315,4315,0
20240423,152300,107381107345,4315,4315,4315,4315,0
20240423,152200,107381107345,4315,4315,4315,4315,0
20240423,152100,107381107345,4315,4315,4315,4315,0
20240423,152000,107381107345,4315,4315,4315,4315,0
20240423,151900,107381107345,4315,4320,4330,4310,75352
20240423,151800,107055496915,4320,4330,4330,4310,61818
20240423,151700,106788445185,4325,4340,4340,4325,48280
20240423,151600,106579433925,4340,4355,4355,4325,77220
20240423,151500,106244674665,4355,4365,4370,4335,95038
20240423,151400,105831212410,4365,4375,4380,4360,59076
20240423,151300,105573101315,4375,4350,4380,4350,51560
20240423,151200,105348189135,4355,4355,4370,4345,143729
20240423,151100,104721642815,4360,4380,4385,4355,112913
20240423,151000,104228133185,4380,4425,4430,4375,146882
20240423,150900,103582102830,4425,4430,4440,4420,75486
20240423,150800,103247546960,4435,4470,4475,4420,103752
20240423,150700,102786352490,4465,4535,4535,4425,149596
20240423,150600,102115864420,4530,4525,4540,4525,19103
20240423,150500,102029226955,4525,4545,4545,4520,39515
20240423,150400,101850134770,4540,4525,4555,4520,26802
20240423,150300,101728529615,4530,4525,4535,4510,44667
20240423,150200,101526640420,4510,4565,4575,4510,48242
20240423,150100,101307372260,4570,4555,4575,4555,23379
20240423,150000,101200648500,4560,4535,4570,4530,23202
20240423,145900,101095095620,4530,4540,4540,4520,39343
20240423,145800,100916967135,4525,4575,4580,4510,36632
20240423,145700,100750397055,4580,4590,4595,4575,33010
20240423,145600,100599015100,4590,4585,4600,4580,38125
20240423,145500,100424010260,4585,4560,4585,4560,32325
20240423,145400,100276188420,4560,4545,4570,4540,26922
20240423,145300,100153378095,4550,4570,4570,4540,45001
20240423,145200,99948273725,4570,4560,4585,4560,61816
20240423,145100,99665772000,4560,4520,4560,4505,147004
20240423,145000,98999625400,4520,4600,4600,4505,159662
20240423,144900,98274541325,4595,4605,4610,4595,19854
20240423,144800,98183185185,4605,4595,4610,4580,39585
20240423,144700,98001438950,4590,4625,4630,4590,48312
20240423,144600,97778627795,4630,4630,4640,4625,10038
20240423,144500,97732155025,4630,4635,4640,4625,24271
20240423,144400,97619799570,4640,4635,4645,4630,26011
20240423,144300,97499195890,4630,4590,4635,4585,47113
20240423,144200,97282200820,4595,4645,4645,4590,75645
20240423,144100,96933202290,4645,4645,4650,4640,16241
20240423,144000,96857745780,4650,4650,4655,4645,10296
20240423,143900,96809885550,4645,4650,4655,4645,12864
20240423,143800,96750049390,4655,4660,4660,4650,13204
20240423,143700,96688613815,4660,4650,4660,4650,13121
20240423,143600,96627528400,4655,4655,4660,4645,22127
20240423,143500,96524573655,4655,4660,4660,4650,13222
20240423,143400,96462993460,4660,4660,4665,4655,15155
20240423,143300,96392360305,4660,4660,4665,4650,31236
20240423,143200,96246726230,4650,4650,4665,4640,37687
20240423,143100,96071210560,4655,4655,4660,4640,18419
20240423,143000,95985500840,4655,4645,4660,4645,16105
20240423,142900,95910569570,4645,4650,4660,4640,20390
20240423,142800,95815764425,4655,4650,4660,4650,8570
20240423,142700,95775880495,4650,4660,4660,4650,13838
20240423,142600,95711441450,4655,4660,4665,4655,27857
20240423,142500,95581567175,4660,4655,4665,4655,26287
20240423,142400,95459075820,4655,4655,4660,4650,10884
20240423,142300,95408386130,4650,4645,4660,4640,25397
20240423,142200,95290229240,4645,4655,4655,4620,45073
20240423,142100,95080976770,4655,4660,4660,4650,19826
20240423,142000,94988636905,4655,4655,4665,4655,18849
20240423,141900,94900784890,4660,4655,4660,4650,8109
20240423,141800,94863016935,4650,4660,4670,4650,37071
20240423,141700,94690264850,4665,4660,4665,4650,16872
20240423,141600,94611615175,4660,4650,4660,4645,13631
20240423,141500,94548166690,4650,4665,4665,4640,30906
20240423,141400,94404405130,4660,4660,4670,4650,21102
20240423,141300,94306006065,4660,4650,4660,4645,27143
20240423,141200,94179783910,4650,4655,4660,4650,11929
20240423,141100,94124254895,4650,4655,4665,4650,37624
20240423,141000,93948943625,4660,4645,4660,4645,25222
20240423,140900,93831624995,4655,4650,4655,4645,8201
20240423,140800,93793465825,4650,4645,4655,4640,21490
20240423,140700,93693631840,4655,4640,4660,4625,24883
20240423,140600,93578214820,4640,4660,4665,4635,49042
20240423,140500,93350109225,4660,4660,4665,4655,27046
20240423,140400,93224066220,4655,4650,4660,4650,16269
20240423,140300,93148330735,4660,4655,4660,4645,36048
20240423,140200,92980609910,4655,4650,4655,4645,28472
20240423,140100,92848178725,4650,4640,4655,4640,12341
20240423,140000,92790809490,4645,4655,4660,4640,28115
20240423,135900,92660095070,4660,4625,4665,4620,116915
20240423,135800,92116575625,4620,4625,4625,4620,11382
20240423,135700,92063950140,4625,4620,4625,4610,8226
20240423,135600,92025930745,4620,4615,4620,4610,11105
20240423,135500,91974689860,4615,4620,4620,4605,7948
20240423,135400,91938025305,4610,4605,4620,4600,13470
20240423,135300,91875938575,4600,4610,4615,4600,17879
20240423,135200,91793580065,4610,4620,4620,4595,9423
20240423,135100,91750186545,4620,4630,4630,4580,56132
20240423,135000,91491362750,4625,4625,4630,4625,12341
20240423,134900,91434240410,4630,4625,4635,4620,29041
20240423,134800,91299899455,4625,4615,4630,4610,68653
20240423,134700,90982691475,4620,4580,4620,4580,70671
20240423,134600,90657109400,4580,4565,4590,4565,46568
20240423,134500,90443867605,4565,4545,4570,4545,72531
20240423,134400,90113388120,4550,4535,4550,4515,83068
20240423,134300,89736979525,4535,4535,4540,4515,121177
20240423,134200,89188458925,4530,4635,4645,4500,187182
20240423,134100,88331982650,4635,4635,4650,4625,20773
20240423,134000,88235668780,4635,4635,4655,4620,36006
20240423,133900,88068578890,4635,4650,4650,4620,52164
20240423,133800,87826791235,4635,4645,4660,4625,39438
20240423,133700,87643682015,4640,4670,4685,4605,124011
20240423,133600,87069103580,4685,4680,4690,4670,16026
20240423,133500,86994048625,4680,4670,4685,4665,15164
20240423,133400,86923085825,4670,4680,4685,4660,17610
20240423,133300,86840734450,4685,4685,4690,4680,29266
20240423,133200,86703529995,4685,4670,4685,4670,19368
20240423,133100,86612887010,4670,4660,4675,4655,15225
20240423,133000,86541807315,4660,4685,4685,4640,66530
20240423,132900,86231808815,4685,4690,4695,4680,61979
20240423,132800,85941262915,4685,4685,4690,4680,34840
20240423,132700,85777997265,4690,4675,4690,4675,36324
20240423,132600,85607889390,4675,4675,4685,4675,35921
20240423,132500,85439776740,4675,4670,4680,4670,19438
20240423,132400,85348866865,4675,4670,4680,4665,20106
20240423,132300,85254893035,4670,4675,4675,4665,21227
20240423,132200,85155776480,4675,4675,4675,4670,20237
20240423,132100,85061197010,4670,4675,4680,4665,30750
20240423,132000,84917481390,4675,4670,4680,4665,21129
20240423,131900,84818735590,4665,4665,4670,4660,16559
20240423,131800,84741464390,4665,4660,4670,4660,21619
20240423,131700,84640564380,4660,4655,4670,4655,15927
20240423,131600,84566276685,4660,4660,4660,4655,8606
20240423,131500,84526182235,4655,4660,4665,4655,16191
20240423,131400,84450694755,4665,4655,4665,4655,16692
20240423,131300,84372902995,4660,4655,4660,4655,11719
20240423,131200,84318308295,4655,4660,4660,4650,27288
20240423,131100,84191204380,4660,4650,4660,4650,14542
20240423,131000,84123466585,4650,4635,4655,4635,63056
20240423,130900,83830019000,4650,4635,4650,4630,11307
20240423,130800,83777566965,4635,4640,4645,4630,22415
20240423,130700,83673612080,4640,4645,4645,4635,11351
20240423,130600,83620931090,4645,4645,4650,4640,18882
20240423,130500,83533250135,4650,4640,4650,4640,14067
20240423,130400,83467892005,4640,4645,4650,4640,7740
20240423,130300,83431925330,4650,4655,4655,4640,14082
20240423,130200,83366433030,4655,4650,4655,4640,11920
20240423,130100,83310998375,4655,4655,4660,4650,17899
20240423,130000,83227679705,4650,4655,4655,4640,13504
20240423,125900,83164864995,4645,4650,4660,4635,11698
20240423,125800,83110441480,4650,4640,4660,4630,29593
20240423,125700,82972822745,4640,4630,4655,4625,58121
20240423,125600,82702886945,4635,4635,4635,4630,12271
20240423,125500,82646045650,4630,4630,4635,4630,6729
20240423,125400,82614868560,4635,4630,4640,4625,9563
20240423,125300,82570555225,4635,4635,4640,4625,16443
20240423,125200,82494365805,4625,4635,4640,4625,24996
20240423,125100,82378645695,4630,4640,4645,4630,13883
20240423,125000,82314268290,4635,4640,4645,4635,18210
20240423,124900,82229782150,4645,4635,4645,4635,13499
20240423,124800,82167127380,4635,4645,4645,4635,6799
20240423,124700,82135577355,4640,4645,4645,4635,11713
20240423,124600,82081180100,4635,4640,4645,4635,17900
20240423,124500,81998113110,4645,4645,4650,4635,16916
20240423,124400,81919557405,4640,4635,4645,4635,6015
20240423,124300,81891642800,4640,4645,4645,4635,9249
20240423,124200,81848741590,4640,4645,4645,4640,6377
20240423,124100,81819129045,4645,4650,4650,4635,6320
20240423,124000,81789777325,4640,4645,4650,4635,9384
20240423,123900,81746193325,4650,4640,4650,4640,6052
20240423,123800,81718059690,4640,4645,4650,4640,10357
20240423,123700,81669937100,4650,4640,4650,4640,4862
20240423,123600,81647332585,4650,4630,4650,4630,15525
20240423,123500,81575321620,4630,4630,4640,4630,14098
20240423,123400,81510002630,4635,4645,4650,4630,15840
20240423,123300,81436518755,4645,4640,4655,4640,8260
20240423,123200,81398118110,4645,4645,4645,4635,11694
20240423,123100,81343862220,4640,4655,4655,4640,16459
20240423,123000,81267351775,4650,4655,4660,4650,11991
20240423,122900,81211523340,4655,4655,4660,4650,8951
20240423,122800,81169833185,4650,4660,4665,4650,21260
20240423,122700,81070761140,4665,4660,4665,4660,15830
20240423,122600,80996938925,4660,4655,4665,4650,36145
20240423,122500,80828525930,4655,4650,4660,4640,33871
20240423,122400,80670947670,4645,4635,4650,4635,14849
20240423,122300,80601996635,4640,4635,4640,4630,9914
20240423,122200,80556020655,4635,4640,4640,4630,6918
20240423,122100,80523962435,4640,4635,4640,4630,7329
20240423,122000,80489988310,4630,4635,4635,4630,10408
20240423,121900,80441765275,4630,4635,4640,4630,13410
20240423,121800,80379597075,4640,4640,4645,4630,5998
20240423,121700,80351774370,4640,4630,4640,4630,9207
20240423,121600,80309096510,4630,4645,4650,4625,44385
20240423,121500,80103426960,4650,4635,4655,4635,8389
20240423,121400,80064463990,4640,4640,4650,4635,16843
20240423,121300,79986327510,4650,4645,4655,4640,9366
20240423,121200,79942815920,4650,4655,4665,4645,11950
20240423,121100,79887187210,4650,4655,4660,4650,8838
20240423,121000,79846032940,4655,4655,4660,4645,7838
20240423,120900,79809550275,4650,4640,4655,4640,13281
20240423,120800,79747787100,4650,4645,4650,4640,11731
20240423,120700,79693276895,4650,4635,4650,4635,12094
20240423,120600,79637158530,4640,4635,4645,4630,16308
20240423,120500,79561568465,4640,4640,4655,4635,10982
20240423,120400,79510576955,4635,4645,4650,4635,19963
20240423,120300,79417906070,4650,4660,4660,4645,20632
20240423,120200,79321977265,4655,4655,4660,4650,10728
20240423,120100,79272048220,4660,4660,4665,4650,15329
20240423,120000,79200592090,4660,4660,4670,4650,10080
20240423,115900,79153597535,4650,4650,4660,4650,9451
20240423,115800,79109577540,4650,4645,4660,4645,7633
20240423,115700,79074052940,4645,4660,4665,4640,57991
20240423,115600,78804177745,4660,4665,4670,4660,16282
20240423,115500,78728244370,4665,4665,4675,4660,20434
20240423,115400,78632842045,4670,4665,4675,4660,18519
20240423,115300,78546406180,4665,4655,4665,4655,9840
20240423,115200,78500534385,4660,4665,4665,4655,9986
20240423,115100,78453975935,4665,4665,4670,4655,19807
20240423,115000,78361637030,4660,4670,4670,4650,23715
20240423,114900,78251091755,4665,4675,4675,4660,15680
20240423,114800,78177910125,4675,4655,4675,4655,28013
20240423,114700,78047211045,4660,4660,4660,4655,24266
20240423,114600,77934139850,4655,4645,4660,4640,15433
20240423,114500,77862321150,4645,4640,4650,4635,13996
20240423,114400,77797336150,4645,4635,4645,4635,9737
20240423,114300,77752148120,4640,4640,4640,4635,9766
20240423,114200,77706859455,4640,4630,4640,4625,10206
20240423,114100,77659569250,4640,4635,4640,4625,12477
20240423,114000,77601747665,4635,4640,4655,4630,15480
20240423,113900,77529959575,4640,4650,4655,4640,23061
20240423,113800,77422771780,4645,4655,4660,4645,27610
20240423,113700,77294231885,4660,4650,4660,4650,16242
20240423,113600,77218599595,4655,4650,4655,4645,9026
20240423,113500,77176609075,4650,4645,4650,4640,12771
20240423,113400,77117276685,4645,4640,4645,4640,12632
20240423,113300,77058619745,4640,4625,4655,4625,21813
20240423,113200,76957418310,4625,4645,4655,4615,44477
20240423,113100,76751637605,4645,4655,4665,4630,33872
20240423,113000,76594191895,4655,4645,4670,4640,18779
20240423,112900,76506840990,4645,4670,4670,4640,39519
20240423,112800,76323057905,4670,4665,4670,4660,14917
20240423,112700,76253444745,4670,4670,4675,4665,28454
20240423,112600,76120522785,4670,4670,4675,4665,13386
20240423,112500,76058013425,4670,4670,4680,4660,21049
20240423,112400,75959773050,4670,4690,4695,4660,57081
20240423,112300,75692952195,4690,4680,4690,4675,56908
20240423,112200,75426504930,4675,4660,4685,4655,70517
20240423,112100,75096853375,4655,4650,4665,4650,41901
20240423,112000,74901646360,4650,4635,4655,4635,32501
20240423,111900,74750610315,4640,4640,4650,4630,45413
20240423,111800,74539809830,4635,4630,4640,4630,19317
20240423,111700,74450254675,4635,4630,4640,4625,22436
20240423,111600,74346319725,4630,4630,4640,4630,92178
20240423,111500,73919041340,4635,4630,4640,4625,40658
20240423,111400,73730647975,4625,4620,4630,4615,23377
20240423,111300,73622573200,4620,4610,4620,4610,14019
20240423,111200,73557869305,4615,4600,4615,4600,10502
20240423,111100,73509448570,4605,4600,4610,4595,10265
20240423,111000,73462214530,4610,4615,4615,4595,30137
20240423,110900,73323460565,4610,4620,4625,4610,13334
20240423,110800,73261883255,4620,4615,4625,4610,19294
20240423,110700,73172790620,4610,4595,4615,4590,33477
20240423,110600,73018802275,4595,4600,4600,4590,28762
20240423,110500,72886613660,4595,4580,4600,4580,30504
20240423,110400,72746568340,4580,4625,4625,4580,77555
20240423,110300,72389436450,4620,4635,4635,4620,13394
20240423,110200,72327484940,4635,4625,4635,4620,15826
20240423,110100,72254227715,4625,4615,4630,4605,40391
20240423,110000,72067839380,4620,4635,4635,4615,30664
20240423,105900,71926042075,4635,4630,4635,4625,13276
20240423,105800,71864559910,4625,4635,4640,4625,17882
20240423,105700,71781793050,4635,4635,4640,4630,23618
20240423,105600,71672291745,4635,4640,4640,4630,36186
20240423,105500,71504528910,4640,4635,4640,4620,23757
20240423,105400,71394541105,4630,4620,4635,4605,31251
20240423,105300,71249888110,4610,4635,4640,4605,66975
20240423,105200,70940108710,4640,4625,4640,4625,38889
20240423,105100,70759940460,4625,4585,4630,4585,63932
20240423,105000,70464995920,4595,4590,4595,4580,60418
20240423,104900,70187784315,4585,4580,4590,4580,29020
20240423,104800,70054786230,4585,4580,4600,4580,73084
20240423,104700,69719558165,4585,4635,4640,4570,188519
20240423,104600,68852673980,4640,4655,4655,4625,73414
20240423,104500,68512246845,4650,4655,4660,4650,17510
20240423,104400,68430774400,4655,4650,4665,4650,17487
20240423,104300,68349333265,4650,4665,4670,4650,44341
20240423,104200,68142643525,4670,4670,4680,4665,17976
20240423,104100,68058664520,4675,4690,4690,4670,48604
20240423,104000,67831184410,4685,4655,4690,4650,45140
20240423,103900,67620276990,4655,4655,4660,4650,16370
20240423,103800,67544064715,4655,4660,4670,4650,25153
20240423,103700,67426855920,4665,4655,4665,4650,24174
20240423,103600,67314202070,4650,4660,4665,4650,18888
20240423,103500,67226278295,4665,4635,4670,4630,68651
20240423,103400,66907396030,4635,4655,4665,4635,52062
20240423,103300,66665242310,4650,4660,4665,4650,27808
20240423,103200,66535710675,4650,4635,4660,4635,42226
20240423,103100,66339311625,4635,4650,4670,4630,80456
20240423,103000,65965496655,4650,4705,4705,4650,121213
20240423,102900,65398357325,4700,4690,4705,4685,38560
20240423,102800,65217128775,4690,4700,4700,4685,29071
20240423,102700,65080654595,4695,4700,4700,4685,32195
20240423,102600,64929568770,4695,4695,4705,4690,53293
20240423,102500,64679187705,4700,4690,4715,4690,33087
20240423,102400,64523612455,4700,4705,4710,4670,102783
20240423,102300,64041556070,4710,4695,4725,4695,94750
20240423,102200,63594896735,4705,4695,4710,4685,38289
20240423,102100,63414907805,4695,4700,4720,4680,124831
20240423,102000,62828311005,4705,4665,4725,4660,111231
20240423,101900,62305245560,4665,4680,4700,4655,149735
20240423,101800,61604161730,4675,4685,4705,4660,146550
20240423,101700,60917003315,4690,4655,4690,4645,101214
20240423,101600,60443594380,4650,4650,4660,4630,83293
20240423,101500,60057199090,4645,4675,4680,4615,188014
20240423,101400,59182349215,4675,4685,4695,4670,74932
20240423,101300,58831756435,4690,4690,4705,4670,205417
20240423,101200,57867957615,4690,4690,4700,4670,205919
20240423,101100,56902799660,4695,4665,4700,4655,227968
20240423,101000,55835747865,4665,4645,4670,4635,182563
20240423,100900,54986258650,4640,4610,4645,4590,126513
20240423,100800,54401087015,4605,4615,4625,4605,62052
20240423,100700,54114906370,4620,4615,4625,4610,41179
20240423,100600,53924804670,4615,4630,4640,4605,166735
20240423,100500,53153219905,4630,4610,4635,4600,98014
20240423,100400,52700545500,4615,4605,4620,4585,119684
20240423,100300,52149166865,4615,4575,4615,4575,193561
20240423,100200,51258230300,4575,4565,4590,4560,165518
20240423,100100,50500332745,4565,4550,4565,4545,61544
20240423,100000,50220155940,4550,4540,4550,4535,35792
20240423,095900,50057437610,4530,4550,4550,4520,73074
20240423,095800,49725799800,4545,4525,4555,4520,66941
20240423,095700,49421639695,4520,4515,4540,4510,69703
20240423,095600,49106138925,4515,4495,4515,4495,29570
20240423,095500,48972808595,4495,4485,4500,4475,43048
20240423,095400,48779872090,4490,4515,4515,4475,88258
20240423,095300,48383771410,4515,4520,4520,4505,21526
20240423,095200,48286679595,4515,4510,4525,4505,32156
20240423,095100,48141495245,4515,4520,4530,4510,56909
20240423,095000,47884214805,4520,4515,4520,4505,25919
20240423,094900,47767276615,4510,4515,4525,4505,38290
20240423,094800,47594352860,4520,4495,4530,4495,54323
20240423,094700,47348980490,4500,4495,4500,4485,28502
20240423,094600,47220905710,4495,4510,4515,4470,122892
20240423,094500,46669448820,4510,4520,4520,4505,31076
20240423,094400,46529304335,4520,4475,4520,4475,146391
20240423,094300,45870866715,4475,4475,4495,4470,102096
20240423,094200,45413290180,4475,4495,4515,4465,189424
20240423,094100,44562879620,4495,4585,4595,4490,245495
20240423,094000,43451519590,4590,4575,4595,4575,30114
20240423,093900,43313434630,4585,4585,4630,4565,162788
20240423,093800,42565698170,4585,4600,4600,4580,36671
20240423,093700,42397276825,4600,4595,4605,4585,52661
20240423,093600,42155134480,4595,4600,4605,4575,59906
20240423,093500,41879996730,4605,4570,4610,4565,129970
20240423,093400,41284574575,4590,4615,4645,4565,132287
20240423,093300,40674237950,4620,4640,4650,4605,116189
20240423,093200,40137277135,4645,4620,4660,4600,164644
20240423,093100,39375519470,4620,4660,4675,4580,237416
20240423,093000,38275198060,4650,4610,4685,4585,417161
20240423,092900,36337388125,4610,4605,4630,4575,285291
20240423,092800,35023392585,4605,4570,4610,4560,298183
20240423,092700,33656198340,4575,4575,4575,4575,0
20240423,092600,33656198340,4575,4560,4575,4550,108421
20240423,092500,33160623085,4560,4560,4565,4545,91006
20240423,092400,32746031595,4560,4565,4570,4535,220860
20240423,092300,31739526785,4565,4525,4570,4525,148101
20240423,092200,31064575415,4525,4530,4570,4525,216659
20240423,092100,30078243000,4530,4510,4550,4510,103661
20240423,092000,29608890325,4515,4540,4570,4490,378170
20240423,091900,27896936910,4540,4525,4565,4515,259814
20240423,091800,26715817300,4520,4550,4570,4500,388698
20240423,091700,24951935935,4555,4505,4565,4500,578944
20240423,091600,22320840270,4505,4395,4530,4390,621757
20240423,091500,19535999025,4385,4320,4410,4315,287000
20240423,091400,18278496800,4320,4325,4345,4310,125371
20240423,091300,17736545045,4325,4365,4365,4315,108685
20240423,091200,17265153510,4365,4365,4385,4315,145634
20240423,091100,16630652090,4360,4390,4400,4330,208377
20240423,091000,15722131030,4385,4415,4425,4355,262065
20240423,090900,14572348795,4410,4320,4495,4315,685619
20240423,090800,11541773435,4320,4310,4400,4300,596316
20240423,090700,8947138925,4310,4240,4330,4230,586885
20240423,090600,6429881365,4240,4120,4280,4120,544419
20240423,090500,4132082380,4115,4100,4125,4090,62497
20240423,090400,3875635970,4100,4140,4145,4100,127424
20240423,090300,3349879295,4140,4155,4165,4125,182296
20240423,090200,2594238475,4155,4160,4200,4145,623048
20240423,090100,0,3680,3680,3680,3680,0
20240423,090000,0,3680,3680,3680,3680,0