KissMeData/155650/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,202700,317962400,4830,4830,4830,4830,1776
20240423,202600,317962400,4830,4830,4830,4830,0
20240423,202500,317962400,4830,4830,4830,4830,0
20240423,202400,317962400,4830,4830,4830,4830,0
20240423,202300,317962400,4830,4830,4830,4830,0
20240423,202200,317962400,4830,4830,4830,4830,0
20240423,202100,317962400,4830,4830,4830,4830,0
20240423,202000,317962400,4830,4830,4830,4830,0
20240423,201900,317962400,4830,4830,4830,4830,0
20240423,201800,317962400,4830,4830,4830,4830,0
20240423,201700,317962400,4830,4830,4830,4830,0
20240423,201600,317962400,4830,4830,4830,4830,0
20240423,201500,317962400,4830,4830,4830,4830,0
20240423,201400,317962400,4830,4830,4830,4830,0
20240423,201300,317962400,4830,4830,4830,4830,0
20240423,201200,317962400,4830,4830,4830,4830,0
20240423,201100,317962400,4830,4830,4830,4830,0
20240423,201000,317962400,4830,4830,4830,4830,0
20240423,200900,317962400,4830,4830,4830,4830,0
20240423,200800,317962400,4830,4830,4830,4830,0
20240423,200700,317962400,4830,4830,4830,4830,0
20240423,200600,317962400,4830,4830,4830,4830,0
20240423,200500,317962400,4830,4830,4830,4830,0
20240423,200400,317962400,4830,4830,4830,4830,0
20240423,200300,317962400,4830,4830,4830,4830,0
20240423,200200,317962400,4830,4830,4830,4830,0
20240423,200100,317962400,4830,4830,4830,4830,0
20240423,200000,317962400,4830,4830,4830,4830,0
20240423,195900,317962400,4830,4830,4830,4830,0
20240423,195800,317962400,4830,4830,4830,4830,0
20240423,195700,317962400,4830,4830,4830,4830,1776
20240423,195600,317962400,4830,4830,4830,4830,0
20240423,195500,317962400,4830,4830,4830,4830,0
20240423,195400,317962400,4830,4830,4830,4830,0
20240423,195300,317962400,4830,4830,4830,4830,0
20240423,195200,317962400,4830,4830,4830,4830,0
20240423,195100,317962400,4830,4830,4830,4830,0
20240423,195000,317962400,4830,4830,4830,4830,0
20240423,194900,317962400,4830,4830,4830,4830,0
20240423,194800,317962400,4830,4830,4830,4830,0
20240423,194700,317962400,4830,4830,4830,4830,0
20240423,194600,317962400,4830,4830,4830,4830,0
20240423,194500,317962400,4830,4830,4830,4830,0
20240423,194400,317962400,4830,4830,4830,4830,0
20240423,194300,317962400,4830,4830,4830,4830,0
20240423,194200,317962400,4830,4830,4830,4830,0
20240423,194100,317962400,4830,4830,4830,4830,0
20240423,194000,317962400,4830,4830,4830,4830,0
20240423,193900,317962400,4830,4830,4830,4830,0
20240423,193800,317962400,4830,4830,4830,4830,0
20240423,193700,317962400,4830,4830,4830,4830,0
20240423,193600,317962400,4830,4830,4830,4830,0
20240423,193500,317962400,4830,4830,4830,4830,0
20240423,193400,317962400,4830,4830,4830,4830,0
20240423,193300,317962400,4830,4830,4830,4830,0
20240423,193200,317962400,4830,4830,4830,4830,0
20240423,193100,317962400,4830,4830,4830,4830,0
20240423,193000,317962400,4830,4830,4830,4830,0
20240423,192900,317962400,4830,4830,4830,4830,0
20240423,192800,317962400,4830,4830,4830,4830,0
20240423,192700,317962400,4830,4830,4830,4830,1776
20240423,192600,317962400,4830,4830,4830,4830,0
20240423,192500,317962400,4830,4830,4830,4830,0
20240423,192400,317962400,4830,4830,4830,4830,0
20240423,192300,317962400,4830,4830,4830,4830,0
20240423,192200,317962400,4830,4830,4830,4830,0
20240423,192100,317962400,4830,4830,4830,4830,0
20240423,192000,317962400,4830,4830,4830,4830,0
20240423,191900,317962400,4830,4830,4830,4830,0
20240423,191800,317962400,4830,4830,4830,4830,0
20240423,191700,317962400,4830,4830,4830,4830,0
20240423,191600,317962400,4830,4830,4830,4830,0
20240423,191500,317962400,4830,4830,4830,4830,0
20240423,191400,317962400,4830,4830,4830,4830,0
20240423,191300,317962400,4830,4830,4830,4830,0
20240423,191200,317962400,4830,4830,4830,4830,0
20240423,191100,317962400,4830,4830,4830,4830,0
20240423,191000,317962400,4830,4830,4830,4830,0
20240423,190900,317962400,4830,4830,4830,4830,0
20240423,190800,317962400,4830,4830,4830,4830,0
20240423,190700,317962400,4830,4830,4830,4830,0
20240423,190600,317962400,4830,4830,4830,4830,0
20240423,190500,317962400,4830,4830,4830,4830,0
20240423,190400,317962400,4830,4830,4830,4830,0
20240423,190300,317962400,4830,4830,4830,4830,0
20240423,190200,317962400,4830,4830,4830,4830,0
20240423,190100,317962400,4830,4830,4830,4830,0
20240423,190000,317962400,4830,4830,4830,4830,0
20240423,185900,317962400,4830,4830,4830,4830,0
20240423,185800,317962400,4830,4830,4830,4830,0
20240423,185700,317962400,4830,4830,4830,4830,1776
20240423,185600,317962400,4830,4830,4830,4830,0
20240423,185500,317962400,4830,4830,4830,4830,0
20240423,185400,317962400,4830,4830,4830,4830,0
20240423,185300,317962400,4830,4830,4830,4830,0
20240423,185200,317962400,4830,4830,4830,4830,0
20240423,185100,317962400,4830,4830,4830,4830,0
20240423,185000,317962400,4830,4830,4830,4830,0
20240423,184900,317962400,4830,4830,4830,4830,0
20240423,184800,317962400,4830,4830,4830,4830,0
20240423,184700,317962400,4830,4830,4830,4830,0
20240423,184600,317962400,4830,4830,4830,4830,0
20240423,184500,317962400,4830,4830,4830,4830,0
20240423,184400,317962400,4830,4830,4830,4830,0
20240423,184300,317962400,4830,4830,4830,4830,0
20240423,184200,317962400,4830,4830,4830,4830,0
20240423,184100,317962400,4830,4830,4830,4830,0
20240423,184000,317962400,4830,4830,4830,4830,0
20240423,183900,317962400,4830,4830,4830,4830,0
20240423,183800,317962400,4830,4830,4830,4830,0
20240423,183700,317962400,4830,4830,4830,4830,0
20240423,183600,317962400,4830,4830,4830,4830,0
20240423,183500,317962400,4830,4830,4830,4830,0
20240423,183400,317962400,4830,4830,4830,4830,0
20240423,183300,317962400,4830,4830,4830,4830,0
20240423,183200,317962400,4830,4830,4830,4830,0
20240423,183100,317962400,4830,4830,4830,4830,0
20240423,183000,317962400,4830,4830,4830,4830,0
20240423,182900,317962400,4830,4830,4830,4830,0
20240423,182800,317962400,4830,4830,4830,4830,0
20240423,182700,317962400,4830,4830,4830,4830,1776
20240423,182600,317962400,4830,4830,4830,4830,0
20240423,182500,317962400,4830,4830,4830,4830,0
20240423,182400,317962400,4830,4830,4830,4830,0
20240423,182300,317962400,4830,4830,4830,4830,0
20240423,182200,317962400,4830,4830,4830,4830,0
20240423,182100,317962400,4830,4830,4830,4830,0
20240423,182000,317962400,4830,4830,4830,4830,0
20240423,181900,317962400,4830,4830,4830,4830,0
20240423,181800,317962400,4830,4830,4830,4830,0
20240423,181700,317962400,4830,4830,4830,4830,0
20240423,181600,317962400,4830,4830,4830,4830,0
20240423,181500,317962400,4830,4830,4830,4830,0
20240423,181400,317962400,4830,4830,4830,4830,0
20240423,181300,317962400,4830,4830,4830,4830,0
20240423,181200,317962400,4830,4830,4830,4830,0
20240423,181100,317962400,4830,4830,4830,4830,0
20240423,181000,317962400,4830,4830,4830,4830,0
20240423,180900,317962400,4830,4830,4830,4830,0
20240423,180800,317962400,4830,4830,4830,4830,0
20240423,180700,317962400,4830,4830,4830,4830,0
20240423,180600,317962400,4830,4830,4830,4830,0
20240423,180500,317962400,4830,4830,4830,4830,0
20240423,180400,317962400,4830,4830,4830,4830,0
20240423,180300,317962400,4830,4830,4830,4830,0
20240423,180200,317962400,4830,4830,4830,4830,0
20240423,180100,317962400,4830,4830,4830,4830,0
20240423,180000,317962400,4830,4830,4830,4830,0
20240423,175900,317962400,4830,4830,4830,4830,0
20240423,175800,317962400,4830,4830,4830,4830,0
20240423,175700,317962400,4830,4830,4830,4830,1776
20240423,175600,317962400,4830,4830,4830,4830,0
20240423,175500,317962400,4830,4830,4830,4830,0
20240423,175400,317962400,4830,4830,4830,4830,0
20240423,175300,317962400,4830,4830,4830,4830,0
20240423,175200,317962400,4830,4830,4830,4830,0
20240423,175100,317962400,4830,4830,4830,4830,0
20240423,175000,317962400,4830,4830,4830,4830,0
20240423,174900,317962400,4830,4830,4830,4830,0
20240423,174800,317962400,4830,4830,4830,4830,0
20240423,174700,317962400,4830,4830,4830,4830,0
20240423,174600,317962400,4830,4830,4830,4830,0
20240423,174500,317962400,4830,4830,4830,4830,0
20240423,174400,317962400,4830,4830,4830,4830,0
20240423,174300,317962400,4830,4830,4830,4830,0
20240423,174200,317962400,4830,4830,4830,4830,0
20240423,174100,317962400,4830,4830,4830,4830,0
20240423,174000,317962400,4830,4830,4830,4830,0
20240423,173900,317962400,4830,4830,4830,4830,0
20240423,173800,317962400,4830,4830,4830,4830,0
20240423,173700,317962400,4830,4830,4830,4830,0
20240423,173600,317962400,4830,4830,4830,4830,0
20240423,173500,317962400,4830,4830,4830,4830,0
20240423,173400,317962400,4830,4830,4830,4830,0
20240423,173300,317962400,4830,4830,4830,4830,0
20240423,173200,317962400,4830,4830,4830,4830,0
20240423,173100,317962400,4830,4830,4830,4830,0
20240423,173000,317962400,4830,4830,4830,4830,0
20240423,172900,317962400,4830,4830,4830,4830,0
20240423,172800,317962400,4830,4830,4830,4830,0
20240423,172700,317962400,4830,4830,4830,4830,1776
20240423,172600,317962400,4830,4830,4830,4830,0
20240423,172500,317962400,4830,4830,4830,4830,0
20240423,172400,317962400,4830,4830,4830,4830,0
20240423,172300,317962400,4830,4830,4830,4830,0
20240423,172200,317962400,4830,4830,4830,4830,0
20240423,172100,317962400,4830,4830,4830,4830,0
20240423,172000,317962400,4830,4830,4830,4830,0
20240423,171900,317962400,4830,4830,4830,4830,0
20240423,171800,317962400,4830,4830,4830,4830,0
20240423,171700,317962400,4830,4830,4830,4830,0
20240423,171600,317962400,4830,4830,4830,4830,0
20240423,171500,317962400,4830,4830,4830,4830,0
20240423,171400,317962400,4830,4830,4830,4830,0
20240423,171300,317962400,4830,4830,4830,4830,0
20240423,171200,317962400,4830,4830,4830,4830,0
20240423,171100,317962400,4830,4830,4830,4830,0
20240423,171000,317962400,4830,4830,4830,4830,0
20240423,170900,317962400,4830,4830,4830,4830,0
20240423,170800,317962400,4830,4830,4830,4830,0
20240423,170700,317962400,4830,4830,4830,4830,0
20240423,170600,317962400,4830,4830,4830,4830,0
20240423,170500,317962400,4830,4830,4830,4830,0
20240423,170400,317962400,4830,4830,4830,4830,0
20240423,170300,317962400,4830,4830,4830,4830,0
20240423,170200,317962400,4830,4830,4830,4830,0
20240423,170100,317962400,4830,4830,4830,4830,0
20240423,170000,317962400,4830,4830,4830,4830,0
20240423,165900,317962400,4830,4830,4830,4830,0
20240423,165800,317962400,4830,4830,4830,4830,0
20240423,165700,317962400,4830,4830,4830,4830,1776
20240423,165600,317962400,4830,4830,4830,4830,0
20240423,165500,317962400,4830,4830,4830,4830,0
20240423,165400,317962400,4830,4830,4830,4830,0
20240423,165300,317962400,4830,4830,4830,4830,0
20240423,165200,317962400,4830,4830,4830,4830,0
20240423,165100,317962400,4830,4830,4830,4830,0
20240423,165000,317962400,4830,4830,4830,4830,0
20240423,164900,317962400,4830,4830,4830,4830,0
20240423,164800,317962400,4830,4830,4830,4830,0
20240423,164700,317962400,4830,4830,4830,4830,0
20240423,164600,317962400,4830,4830,4830,4830,0
20240423,164500,317962400,4830,4830,4830,4830,0
20240423,164400,317962400,4830,4830,4830,4830,0
20240423,164300,317962400,4830,4830,4830,4830,0
20240423,164200,317962400,4830,4830,4830,4830,0
20240423,164100,317962400,4830,4830,4830,4830,0
20240423,164000,317962400,4830,4830,4830,4830,0
20240423,163900,317962400,4830,4830,4830,4830,0
20240423,163800,317962400,4830,4830,4830,4830,0
20240423,163700,317962400,4830,4830,4830,4830,0
20240423,163600,317962400,4830,4830,4830,4830,0
20240423,163500,317962400,4830,4830,4830,4830,0
20240423,163400,317962400,4830,4830,4830,4830,0
20240423,163300,317962400,4830,4830,4830,4830,0
20240423,163200,317962400,4830,4830,4830,4830,0
20240423,163100,317962400,4830,4830,4830,4830,0
20240423,163000,317962400,4830,4830,4830,4830,0
20240423,162900,317962400,4830,4830,4830,4830,0
20240423,162800,317962400,4830,4830,4830,4830,0
20240423,162700,317962400,4830,4830,4830,4830,1776
20240423,162600,317962400,4830,4830,4830,4830,0
20240423,162500,317962400,4830,4830,4830,4830,0
20240423,162400,317962400,4830,4830,4830,4830,0
20240423,162300,317962400,4830,4830,4830,4830,0
20240423,162200,317962400,4830,4830,4830,4830,0
20240423,162100,317962400,4830,4830,4830,4830,0
20240423,162000,317962400,4830,4830,4830,4830,0
20240423,161900,317962400,4830,4830,4830,4830,0
20240423,161800,317962400,4830,4830,4830,4830,0
20240423,161700,317962400,4830,4830,4830,4830,0
20240423,161600,317962400,4830,4830,4830,4830,0
20240423,161500,317962400,4830,4830,4830,4830,0
20240423,161400,317962400,4830,4830,4830,4830,0
20240423,161300,317962400,4830,4830,4830,4830,0
20240423,161200,317962400,4830,4830,4830,4830,0
20240423,161100,317962400,4830,4830,4830,4830,0
20240423,161000,317962400,4830,4830,4830,4830,0
20240423,160900,317962400,4830,4830,4830,4830,0
20240423,160800,317962400,4830,4830,4830,4830,0
20240423,160700,317962400,4830,4830,4830,4830,0
20240423,160600,317962400,4830,4830,4830,4830,0
20240423,160500,317962400,4830,4830,4830,4830,0
20240423,160400,317962400,4830,4830,4830,4830,0
20240423,160300,317962400,4830,4830,4830,4830,0
20240423,160200,317962400,4830,4830,4830,4830,0
20240423,160100,317962400,4830,4830,4830,4830,0
20240423,160000,317962400,4830,4830,4830,4830,0
20240423,155900,317962400,4830,4830,4830,4830,0
20240423,155800,317962400,4830,4830,4830,4830,0
20240423,155700,317962400,4830,4830,4830,4830,1776
20240423,155600,317962400,4830,4830,4830,4830,0
20240423,155500,317962400,4830,4830,4830,4830,0
20240423,155400,317962400,4830,4830,4830,4830,0
20240423,155300,317962400,4830,4830,4830,4830,0
20240423,155200,317962400,4830,4830,4830,4830,0
20240423,155100,317962400,4830,4830,4830,4830,0
20240423,155000,317962400,4830,4830,4830,4830,0
20240423,154900,317962400,4830,4830,4830,4830,0
20240423,154800,317962400,4830,4830,4830,4830,0
20240423,154700,317962400,4830,4830,4830,4830,0
20240423,154600,317962400,4830,4830,4830,4830,0
20240423,154500,317962400,4830,4830,4830,4830,0
20240423,154400,317962400,4830,4830,4830,4830,0
20240423,154300,317962400,4830,4830,4830,4830,0
20240423,154200,317962400,4830,4830,4830,4830,0
20240423,154100,317962400,4830,4830,4830,4830,0
20240423,154000,317962400,4830,4830,4830,4830,0
20240423,153900,317962400,4830,4830,4830,4830,0
20240423,153800,317962400,4830,4830,4830,4830,0
20240423,153700,317962400,4830,4830,4830,4830,0
20240423,153600,317962400,4830,4830,4830,4830,0
20240423,153500,317962400,4830,4830,4830,4830,0
20240423,153400,317962400,4830,4830,4830,4830,0
20240423,153300,317962400,4830,4830,4830,4830,0
20240423,153200,317962400,4830,4830,4830,4830,0
20240423,153100,317962400,4830,4830,4830,4830,0
20240423,153000,317962400,4830,4830,4830,4830,1776
20240423,152900,309384320,4815,4815,4815,4815,0
20240423,152800,309384320,4815,4815,4815,4815,0
20240423,152700,309384320,4815,4815,4815,4815,0
20240423,152600,309384320,4815,4815,4815,4815,0
20240423,152500,309384320,4815,4815,4815,4815,0
20240423,152400,309384320,4815,4815,4815,4815,0
20240423,152300,309384320,4815,4815,4815,4815,0
20240423,152200,309384320,4815,4815,4815,4815,0
20240423,152100,309384320,4815,4815,4815,4815,0
20240423,152000,309384320,4815,4815,4815,4815,0
20240423,151900,309384320,4815,4810,4815,4810,92
20240423,151800,308941650,4815,4815,4815,4815,445
20240423,151700,306798975,4830,4820,4830,4815,175
20240423,151600,305956190,4830,4830,4830,4830,0
20240423,151500,305956190,4830,4830,4830,4830,1
20240423,151400,305951360,4830,4830,4830,4830,0
20240423,151300,305951360,4830,4810,4830,4810,78
20240423,151200,305575775,4825,4820,4830,4800,11473
20240423,151100,250439640,4830,4830,4830,4830,0
20240423,151000,250439640,4830,4830,4830,4830,0
20240423,150900,250439640,4830,4830,4830,4830,1
20240423,150800,250434810,4820,4825,4830,4820,52
20240423,150700,250183910,4825,4825,4825,4825,918
20240423,150600,245754560,4830,4830,4830,4825,439
20240423,150500,243636190,4830,4830,4830,4830,2
20240423,150400,243626530,4835,4830,4835,4830,322
20240423,150300,242071260,4835,4835,4835,4835,1
20240423,150200,242066425,4830,4830,4830,4830,0
20240423,150100,242066425,4830,4835,4835,4830,79
20240423,150000,241684850,4830,4830,4830,4830,0
20240423,145900,241684850,4830,4830,4830,4830,0
20240423,145800,241684850,4830,4830,4830,4830,0
20240423,145700,241684850,4830,4830,4830,4830,1
20240423,145600,241680020,4825,4830,4830,4825,876
20240423,145500,237448960,4835,4830,4835,4830,241
20240423,145400,236284925,4835,4840,4840,4835,196
20240423,145300,235336825,4840,4840,4840,4840,1000
20240423,145200,230496825,4845,4845,4845,4845,0
20240423,145100,230496825,4845,4845,4845,4845,0
20240423,145000,230496825,4845,4845,4845,4845,0
20240423,144900,230496825,4845,4840,4845,4840,330
20240423,144800,228898475,4845,4845,4845,4845,0
20240423,144700,228898475,4845,4845,4845,4845,0
20240423,144600,228898475,4845,4845,4845,4845,0
20240423,144500,228898475,4845,4845,4845,4845,0
20240423,144400,228898475,4845,4845,4845,4845,0
20240423,144300,228898475,4845,4845,4845,4845,1
20240423,144200,228893630,4830,4840,4840,4830,1184
20240423,144100,223172760,4845,4845,4845,4845,0
20240423,144000,223172760,4845,4845,4845,4845,0
20240423,143900,223172760,4845,4845,4845,4845,0
20240423,143800,223172760,4845,4845,4845,4845,79
20240423,143700,222790005,4855,4850,4855,4850,1185
20240423,143600,217042750,4850,4835,4850,4835,2
20240423,143500,217033065,4850,4850,4850,4850,0
20240423,143400,217033065,4850,4850,4850,4850,2
20240423,143300,217023365,4850,4840,4850,4840,47
20240423,143200,216795465,4850,4850,4850,4850,0
20240423,143100,216795465,4850,4850,4850,4850,0
20240423,143000,216795465,4850,4850,4850,4850,0
20240423,142900,216795465,4850,4830,4850,4830,501
20240423,142800,214374665,4825,4825,4825,4825,447
20240423,142700,212217890,4825,4825,4825,4825,0
20240423,142600,212217890,4825,4825,4825,4825,1
20240423,142500,212213065,4820,4820,4820,4820,0
20240423,142400,212213065,4820,4820,4820,4820,0
20240423,142300,212213065,4820,4820,4825,4820,212
20240423,142200,211191220,4820,4825,4825,4820,21
20240423,142100,211089900,4825,4825,4825,4825,0
20240423,142000,211089900,4825,4825,4825,4825,0
20240423,141900,211089900,4825,4825,4825,4825,20
20240423,141800,210993400,4825,4825,4825,4825,3
20240423,141700,210978925,4825,4825,4825,4825,20
20240423,141600,210882425,4825,4825,4825,4825,0
20240423,141500,210882425,4825,4825,4825,4825,0
20240423,141400,210882425,4825,4825,4825,4825,0
20240423,141300,210882425,4825,4825,4825,4825,0
20240423,141200,210882425,4825,4825,4825,4825,0
20240423,141100,210882425,4825,4825,4825,4825,0
20240423,141000,210882425,4825,4825,4825,4825,1
20240423,140900,210877600,4820,4820,4820,4820,0
20240423,140800,210877600,4820,4825,4825,4820,125
20240423,140700,210274975,4825,4825,4825,4825,0
20240423,140600,210274975,4825,4825,4825,4825,3
20240423,140500,210260500,4815,4815,4815,4815,0
20240423,140400,210260500,4815,4815,4815,4815,0
20240423,140300,210260500,4815,4815,4815,4815,0
20240423,140200,210260500,4815,4815,4815,4815,0
20240423,140100,210260500,4815,4815,4815,4815,1
20240423,140000,210255685,4815,4815,4815,4815,78
20240423,135900,209880115,4825,4820,4825,4815,701
20240423,135800,206504495,4825,4825,4825,4825,0
20240423,135700,206504495,4825,4825,4825,4825,0
20240423,135600,206504495,4825,4825,4825,4825,1
20240423,135500,206499670,4825,4825,4825,4825,1
20240423,135400,206494845,4825,4825,4825,4825,0
20240423,135300,206494845,4825,4825,4825,4825,1
20240423,135200,206490020,4815,4815,4815,4815,0
20240423,135100,206490020,4815,4815,4815,4815,0
20240423,135000,206490020,4815,4820,4820,4815,1168
20240423,134900,200863045,4825,4825,4825,4825,0
20240423,134800,200863045,4825,4825,4825,4825,0
20240423,134700,200863045,4825,4825,4825,4825,18
20240423,134600,200776195,4830,4830,4830,4830,0
20240423,134500,200776195,4830,4830,4830,4830,10
20240423,134400,200727895,4830,4830,4830,4830,1
20240423,134300,200723065,4815,4815,4815,4815,0
20240423,134200,200723065,4815,4815,4815,4815,0
20240423,134100,200723065,4815,4815,4815,4815,0
20240423,134000,200723065,4815,4825,4825,4815,1000
20240423,133900,195904740,4830,4830,4830,4825,52
20240423,133800,195653600,4830,4830,4830,4830,0
20240423,133700,195653600,4830,4830,4830,4830,0
20240423,133600,195653600,4830,4830,4830,4830,0
20240423,133500,195653600,4830,4825,4830,4825,10
20240423,133400,195605345,4825,4820,4825,4820,270
20240423,133300,194303845,4820,4820,4820,4820,0
20240423,133200,194303845,4820,4820,4820,4820,7
20240423,133100,194270105,4825,4825,4825,4825,500
20240423,133000,191857605,4825,4825,4825,4825,30
20240423,132900,191712855,4825,4825,4825,4825,0
20240423,132800,191712855,4825,4825,4825,4825,0
20240423,132700,191712855,4825,4825,4825,4825,0
20240423,132600,191712855,4825,4825,4825,4825,20
20240423,132500,191616355,4825,4825,4825,4825,0
20240423,132400,191616355,4825,4825,4825,4825,0
20240423,132300,191616355,4825,4825,4825,4825,0
20240423,132200,191616355,4825,4825,4825,4825,12
20240423,132100,191558455,4825,4825,4825,4825,0
20240423,132000,191558455,4825,4825,4825,4825,16
20240423,131900,191481255,4825,4825,4825,4825,12
20240423,131800,191423355,4825,4825,4825,4825,6
20240423,131700,191394405,4825,4825,4825,4825,20
20240423,131600,191297905,4820,4820,4820,4820,0
20240423,131500,191297905,4820,4820,4820,4820,0
20240423,131400,191297905,4820,4820,4820,4820,0
20240423,131300,191297905,4820,4820,4820,4820,0
20240423,131200,191297905,4820,4820,4820,4820,17
20240423,131100,191215965,4820,4820,4820,4820,0
20240423,131000,191215965,4820,4820,4820,4820,633
20240423,130900,188164905,4825,4825,4825,4825,1
20240423,130800,188160080,4825,4825,4825,4825,0
20240423,130700,188160080,4825,4825,4825,4825,55
20240423,130600,187894705,4825,4825,4825,4825,175
20240423,130500,187050330,4830,4830,4830,4830,4
20240423,130400,187031010,4825,4825,4825,4825,0
20240423,130300,187031010,4825,4830,4830,4825,37
20240423,130200,186852335,4830,4830,4830,4830,101
20240423,130100,186364505,4830,4830,4830,4830,0
20240423,130000,186364505,4830,4835,4835,4830,70
20240423,125900,186026305,4835,4835,4835,4835,0
20240423,125800,186026305,4835,4830,4835,4830,510
20240423,125700,183562695,4830,4830,4830,4830,0
20240423,125600,183562695,4830,4830,4830,4830,0
20240423,125500,183562695,4830,4830,4830,4830,0
20240423,125400,183562695,4830,4830,4830,4830,0
20240423,125300,183562695,4830,4830,4830,4830,0
20240423,125200,183562695,4830,4825,4830,4825,24
20240423,125100,183446890,4825,4830,4830,4825,21
20240423,125000,183345560,4825,4825,4825,4825,0
20240423,124900,183345560,4825,4825,4825,4825,20
20240423,124800,183249060,4825,4825,4825,4825,0
20240423,124700,183249060,4825,4825,4825,4825,0
20240423,124600,183249060,4825,4825,4825,4825,0
20240423,124500,183249060,4825,4825,4825,4825,33
20240423,124400,183089835,4825,4825,4825,4825,21
20240423,124300,182988510,4825,4825,4825,4825,20
20240423,124200,182892010,4825,4825,4825,4825,0
20240423,124100,182892010,4825,4825,4825,4825,1
20240423,124000,182887185,4820,4820,4820,4820,403
20240423,123900,180944725,4825,4825,4825,4825,0
20240423,123800,180944725,4825,4825,4825,4825,0
20240423,123700,180944725,4825,4825,4825,4825,0
20240423,123600,180944725,4825,4825,4825,4825,1
20240423,123500,180939900,4820,4820,4820,4820,0
20240423,123400,180939900,4820,4820,4820,4820,0
20240423,123300,180939900,4820,4820,4820,4820,0
20240423,123200,180939900,4820,4825,4825,4820,183
20240423,123100,180057740,4825,4825,4825,4825,0
20240423,123000,180057740,4825,4825,4825,4825,0
20240423,122900,180057740,4825,4825,4825,4825,0
20240423,122800,180057740,4825,4825,4825,4825,1
20240423,122700,180052915,4825,4825,4825,4825,21
20240423,122600,179951590,4825,4825,4825,4825,0
20240423,122500,179951590,4825,4825,4825,4825,0
20240423,122400,179951590,4825,4825,4825,4825,1
20240423,122300,179946765,4815,4815,4815,4815,2494
20240423,122200,167938155,4815,4815,4815,4815,0
20240423,122100,167938155,4815,4815,4815,4815,20
20240423,122000,167841855,4815,4815,4815,4815,0
20240423,121900,167841855,4815,4815,4815,4815,0
20240423,121800,167841855,4815,4815,4815,4815,17
20240423,121700,167760000,4815,4815,4815,4815,0
20240423,121600,167760000,4815,4810,4815,4810,17
20240423,121500,167678155,4810,4810,4810,4810,2
20240423,121400,167668535,4815,4815,4815,4815,0
20240423,121300,167668535,4815,4815,4815,4815,0
20240423,121200,167668535,4815,4815,4815,4815,10
20240423,121100,167620385,4805,4805,4805,4805,0
20240423,121000,167620385,4805,4805,4805,4805,0
20240423,120900,167620385,4805,4805,4805,4805,0
20240423,120800,167620385,4805,4805,4805,4805,0
20240423,120700,167620385,4805,4805,4805,4805,45
20240423,120600,167404160,4815,4810,4815,4805,1872
20240423,120500,158406415,4810,4810,4810,4810,0
20240423,120400,158406415,4810,4810,4810,4810,74
20240423,120300,158050475,4815,4815,4815,4815,0
20240423,120200,158050475,4815,4815,4815,4815,20
20240423,120100,157954175,4815,4815,4815,4815,0
20240423,120000,157954175,4815,4815,4815,4815,0
20240423,115900,157954175,4815,4815,4815,4815,0
20240423,115800,157954175,4815,4815,4815,4815,20
20240423,115700,157857875,4815,4815,4815,4815,0
20240423,115600,157857875,4815,4815,4815,4815,0
20240423,115500,157857875,4815,4810,4815,4810,36
20240423,115400,157684710,4815,4815,4815,4815,1001
20240423,115300,152864895,4805,4810,4810,4805,600
20240423,115200,149980225,4815,4815,4815,4815,0
20240423,115100,149980225,4815,4815,4815,4815,0
20240423,115000,149980225,4815,4815,4815,4815,20
20240423,114900,149883925,4810,4810,4810,4810,0
20240423,114800,149883925,4810,4810,4810,4810,0
20240423,114700,149883925,4810,4810,4810,4810,239
20240423,114600,148734335,4810,4810,4810,4810,200
20240423,114500,147772335,4810,4810,4810,4810,199
20240423,114400,146815145,4810,4815,4815,4810,237
20240423,114300,145675125,4815,4815,4815,4815,20
20240423,114200,145578825,4815,4815,4815,4815,0
20240423,114100,145578825,4815,4815,4815,4815,2
20240423,114000,145569195,4815,4815,4815,4810,49
20240423,113900,145333415,4815,4815,4815,4815,6
20240423,113800,145304525,4815,4815,4815,4815,286
20240423,113700,143927435,4820,4820,4820,4820,0
20240423,113600,143927435,4820,4820,4820,4820,1
20240423,113500,143922615,4820,4820,4820,4820,0
20240423,113400,143922615,4820,4820,4820,4820,20
20240423,113300,143826215,4820,4820,4820,4820,1
20240423,113200,143821395,4815,4815,4815,4815,8
20240423,113100,143782875,4820,4820,4820,4820,0
20240423,113000,143782875,4820,4820,4820,4820,0
20240423,112900,143782875,4820,4820,4820,4820,123
20240423,112800,143190015,4820,4820,4820,4820,5
20240423,112700,143165915,4820,4820,4820,4820,21
20240423,112600,143064695,4820,4820,4820,4820,0
20240423,112500,143064695,4820,4820,4820,4820,1
20240423,112400,143059875,4815,4820,4820,4815,19
20240423,112300,142968385,4820,4820,4820,4820,2
20240423,112200,142958745,4825,4825,4825,4825,0
20240423,112100,142958745,4825,4805,4825,4805,520
20240423,112000,140459745,4810,4815,4830,4810,1001
20240423,111900,135644325,4830,4810,4830,4810,550
20240423,111800,132998015,4815,4820,4820,4815,1071
20240423,111700,127840900,4815,4820,4820,4815,23
20240423,111600,127730140,4820,4820,4820,4820,469
20240423,111500,125469560,4820,4820,4820,4820,81
20240423,111400,125079140,4820,4820,4820,4820,123
20240423,111300,124486280,4820,4820,4820,4820,147
20240423,111200,123777740,4830,4830,4830,4830,1
20240423,111100,123772910,4825,4825,4825,4825,25
20240423,111000,123652285,4830,4830,4830,4830,0
20240423,110900,123652285,4830,4830,4830,4830,18
20240423,110800,123565345,4830,4830,4830,4830,18
20240423,110700,123478405,4825,4825,4825,4825,0
20240423,110600,123478405,4825,4825,4825,4825,0
20240423,110500,123478405,4825,4825,4825,4825,30
20240423,110400,123333655,4830,4830,4830,4830,0
20240423,110300,123333655,4830,4830,4830,4830,0
20240423,110200,123333655,4830,4835,4835,4830,24
20240423,110100,123217725,4820,4820,4820,4820,1828
20240423,110000,114406765,4840,4840,4840,4840,0
20240423,105900,114406765,4840,4840,4840,4840,0
20240423,105800,114406765,4840,4840,4840,4840,0
20240423,105700,114406765,4840,4840,4840,4840,0
20240423,105600,114406765,4840,4825,4840,4825,171
20240423,105500,113579590,4840,4840,4840,4840,7
20240423,105400,113545710,4840,4840,4840,4840,0
20240423,105300,113545710,4840,4840,4840,4840,0
20240423,105200,113545710,4840,4840,4840,4840,2
20240423,105100,113536030,4840,4830,4840,4825,1007
20240423,105000,108677135,4840,4840,4840,4840,20
20240423,104900,108580335,4840,4835,4840,4835,35
20240423,104800,108411105,4825,4825,4825,4825,141
20240423,104700,107730780,4835,4840,4840,4825,6
20240423,104600,107701760,4840,4825,4840,4825,36
20240423,104500,107528045,4820,4825,4825,4820,22
20240423,104400,107421910,4825,4830,4830,4825,3419
20240423,104300,90915925,4840,4840,4840,4840,0
20240423,104200,90915925,4840,4840,4840,4840,11
20240423,104100,90862685,4830,4830,4830,4830,0
20240423,104000,90862685,4830,4830,4830,4830,0
20240423,103900,90862685,4830,4830,4830,4830,7
20240423,103800,90828875,4835,4835,4835,4835,0
20240423,103700,90828875,4835,4835,4835,4835,354
20240423,103600,89117285,4840,4840,4840,4840,1
20240423,103500,89112445,4840,4840,4840,4840,0
20240423,103400,89112445,4840,4840,4840,4840,0
20240423,103300,89112445,4840,4840,4840,4840,0
20240423,103200,89112445,4840,4840,4840,4840,0
20240423,103100,89112445,4840,4840,4840,4840,57
20240423,103000,88836565,4845,4840,4845,4840,104
20240423,102900,88333200,4845,4845,4845,4845,100
20240423,102800,87848700,4845,4840,4845,4840,44
20240423,102700,87635730,4840,4840,4840,4840,0
20240423,102600,87635730,4840,4840,4840,4840,7
20240423,102500,87601850,4840,4845,4845,4835,184
20240423,102400,86711635,4845,4840,4845,4835,113
20240423,102300,86165265,4830,4830,4830,4830,0
20240423,102200,86165265,4830,4830,4830,4830,0
20240423,102100,86165265,4830,4830,4830,4830,0
20240423,102000,86165265,4830,4830,4830,4830,1104
20240423,101900,80832945,4845,4845,4845,4845,0
20240423,101800,80832945,4845,4840,4845,4830,1021
20240423,101700,75897530,4840,4840,4840,4840,0
20240423,101600,75897530,4840,4840,4840,4840,110
20240423,101500,75365130,4845,4840,4845,4840,631
20240423,101400,72311085,4850,4850,4850,4850,0
20240423,101300,72311085,4850,4850,4850,4850,0
20240423,101200,72311085,4850,4850,4850,4850,0
20240423,101100,72311085,4850,4850,4850,4850,1
20240423,101000,72306235,4835,4835,4835,4835,1
20240423,100900,72301400,4850,4835,4850,4835,571
20240423,100800,69539835,4840,4845,4845,4840,2184
20240423,100700,58969220,4845,4845,4845,4845,524
20240423,100600,56430440,4855,4855,4855,4855,0
20240423,100500,56430440,4855,4855,4855,4855,0
20240423,100400,56430440,4855,4855,4855,4855,1
20240423,100300,56425585,4845,4850,4850,4845,600
20240423,100200,53518420,4850,4855,4855,4850,28
20240423,100100,53382605,4855,4855,4855,4855,65
20240423,100000,53067030,4855,4855,4855,4855,0
20240423,095900,53067030,4855,4855,4855,4855,1
20240423,095800,53062175,4850,4850,4850,4850,4
20240423,095700,53042775,4850,4850,4850,4850,158
20240423,095600,52276475,4855,4850,4855,4850,810
20240423,095500,48347925,4850,4850,4855,4850,6
20240423,095400,48318820,4850,4850,4850,4850,61
20240423,095300,48022970,4855,4855,4855,4855,4
20240423,095200,48003550,4850,4850,4850,4850,71
20240423,095100,47659200,4855,4855,4855,4855,0
20240423,095000,47659200,4855,4855,4855,4855,0
20240423,094900,47659200,4855,4855,4855,4855,100
20240423,094800,47173700,4850,4850,4850,4850,963
20240423,094700,42503150,4855,4855,4855,4855,0
20240423,094600,42503150,4855,4855,4855,4855,0
20240423,094500,42503150,4855,4855,4855,4855,0
20240423,094400,42503150,4855,4855,4855,4855,0
20240423,094300,42503150,4855,4855,4855,4855,100
20240423,094200,42017650,4855,4855,4855,4855,0
20240423,094100,42017650,4855,4855,4855,4855,432
20240423,094000,39920290,4855,4855,4855,4855,528
20240423,093900,37356850,4855,4855,4855,4855,54
20240423,093800,37094680,4855,4855,4855,4855,47
20240423,093700,36866495,4855,4855,4855,4855,0
20240423,093600,36866495,4855,4855,4855,4855,2
20240423,093500,36856785,4855,4855,4855,4855,0
20240423,093400,36856785,4855,4855,4855,4855,0
20240423,093300,36856785,4855,4855,4855,4855,0
20240423,093200,36856785,4855,4855,4855,4855,599
20240423,093100,33948640,4865,4865,4865,4865,102
20240423,093000,33452410,4865,4865,4865,4865,0
20240423,092900,33452410,4865,4850,4865,4845,1001
20240423,092800,28602340,4865,4865,4865,4865,0
20240423,092700,28602340,4865,4870,4870,4865,2
20240423,092600,28592605,4855,4855,4855,4855,6
20240423,092500,28563475,4860,4860,4860,4860,10
20240423,092400,28514875,4865,4865,4865,4865,0
20240423,092300,28514875,4865,4865,4865,4865,1
20240423,092200,28510010,4860,4860,4860,4860,11
20240423,092100,28456550,4855,4860,4860,4855,1031
20240423,092000,23450970,4865,4865,4865,4865,0
20240423,091900,23450970,4865,4865,4865,4865,1
20240423,091800,23446105,4860,4865,4865,4860,4
20240423,091700,23426660,4855,4855,4855,4855,0
20240423,091600,23426660,4855,4855,4855,4855,1034
20240423,091500,18406590,4870,4865,4875,4865,511
20240423,091400,15918540,4855,4855,4855,4855,83
20240423,091300,15515575,4855,4840,4855,4840,1048
20240423,091200,10442820,4840,4840,4840,4840,0
20240423,091100,10442820,4840,4840,4840,4840,1038
20240423,091000,5418900,4860,4850,4865,4840,810
20240423,090900,1494335,4865,4850,4865,4845,11
20240423,090800,1441015,4865,4865,4865,4865,1
20240423,090700,1436150,4860,4860,4860,4860,11
20240423,090600,1382690,4870,4870,4870,4870,0
20240423,090500,1382690,4870,4865,4870,4865,20
20240423,090400,1285310,4870,4875,4875,4870,61
20240423,090300,988035,4875,4840,4875,4840,21
20240423,090200,885750,4860,4860,4860,4860,0
20240423,090100,885750,4860,4860,4860,4860,1
20240423,090000,880890,4850,4840,4850,4840,169