KissMeData/195990/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203500,387724259,534,534,534,534,11388
20240423,203400,387724259,534,534,534,534,0
20240423,203300,387724259,534,534,534,534,0
20240423,203200,387724259,534,534,534,534,0
20240423,203100,387724259,534,534,534,534,0
20240423,203000,387724259,534,534,534,534,0
20240423,202900,387724259,534,534,534,534,0
20240423,202800,387724259,534,534,534,534,0
20240423,202700,387724259,534,534,534,534,0
20240423,202600,387724259,534,534,534,534,0
20240423,202500,387724259,534,534,534,534,0
20240423,202400,387724259,534,534,534,534,0
20240423,202300,387724259,534,534,534,534,0
20240423,202200,387724259,534,534,534,534,0
20240423,202100,387724259,534,534,534,534,0
20240423,202000,387724259,534,534,534,534,0
20240423,201900,387724259,534,534,534,534,0
20240423,201800,387724259,534,534,534,534,0
20240423,201700,387724259,534,534,534,534,0
20240423,201600,387724259,534,534,534,534,0
20240423,201500,387724259,534,534,534,534,0
20240423,201400,387724259,534,534,534,534,0
20240423,201300,387724259,534,534,534,534,0
20240423,201200,387724259,534,534,534,534,0
20240423,201100,387724259,534,534,534,534,0
20240423,201000,387724259,534,534,534,534,0
20240423,200900,387724259,534,534,534,534,0
20240423,200800,387724259,534,534,534,534,0
20240423,200700,387724259,534,534,534,534,0
20240423,200600,387724259,534,534,534,534,0
20240423,200500,387724259,534,534,534,534,11388
20240423,200400,387724259,534,534,534,534,0
20240423,200300,387724259,534,534,534,534,0
20240423,200200,387724259,534,534,534,534,0
20240423,200100,387724259,534,534,534,534,0
20240423,200000,387724259,534,534,534,534,0
20240423,195900,387724259,534,534,534,534,0
20240423,195800,387724259,534,534,534,534,0
20240423,195700,387724259,534,534,534,534,0
20240423,195600,387724259,534,534,534,534,0
20240423,195500,387724259,534,534,534,534,0
20240423,195400,387724259,534,534,534,534,0
20240423,195300,387724259,534,534,534,534,0
20240423,195200,387724259,534,534,534,534,0
20240423,195100,387724259,534,534,534,534,0
20240423,195000,387724259,534,534,534,534,0
20240423,194900,387724259,534,534,534,534,0
20240423,194800,387724259,534,534,534,534,0
20240423,194700,387724259,534,534,534,534,0
20240423,194600,387724259,534,534,534,534,0
20240423,194500,387724259,534,534,534,534,0
20240423,194400,387724259,534,534,534,534,0
20240423,194300,387724259,534,534,534,534,0
20240423,194200,387724259,534,534,534,534,0
20240423,194100,387724259,534,534,534,534,0
20240423,194000,387724259,534,534,534,534,0
20240423,193900,387724259,534,534,534,534,0
20240423,193800,387724259,534,534,534,534,0
20240423,193700,387724259,534,534,534,534,0
20240423,193600,387724259,534,534,534,534,0
20240423,193500,387724259,534,534,534,534,11388
20240423,193400,387724259,534,534,534,534,0
20240423,193300,387724259,534,534,534,534,0
20240423,193200,387724259,534,534,534,534,0
20240423,193100,387724259,534,534,534,534,0
20240423,193000,387724259,534,534,534,534,0
20240423,192900,387724259,534,534,534,534,0
20240423,192800,387724259,534,534,534,534,0
20240423,192700,387724259,534,534,534,534,0
20240423,192600,387724259,534,534,534,534,0
20240423,192500,387724259,534,534,534,534,0
20240423,192400,387724259,534,534,534,534,0
20240423,192300,387724259,534,534,534,534,0
20240423,192200,387724259,534,534,534,534,0
20240423,192100,387724259,534,534,534,534,0
20240423,192000,387724259,534,534,534,534,0
20240423,191900,387724259,534,534,534,534,0
20240423,191800,387724259,534,534,534,534,0
20240423,191700,387724259,534,534,534,534,0
20240423,191600,387724259,534,534,534,534,0
20240423,191500,387724259,534,534,534,534,0
20240423,191400,387724259,534,534,534,534,0
20240423,191300,387724259,534,534,534,534,0
20240423,191200,387724259,534,534,534,534,0
20240423,191100,387724259,534,534,534,534,0
20240423,191000,387724259,534,534,534,534,0
20240423,190900,387724259,534,534,534,534,0
20240423,190800,387724259,534,534,534,534,0
20240423,190700,387724259,534,534,534,534,0
20240423,190600,387724259,534,534,534,534,0
20240423,190500,387724259,534,534,534,534,11388
20240423,190400,387724259,534,534,534,534,0
20240423,190300,387724259,534,534,534,534,0
20240423,190200,387724259,534,534,534,534,0
20240423,190100,387724259,534,534,534,534,0
20240423,190000,387724259,534,534,534,534,0
20240423,185900,387724259,534,534,534,534,0
20240423,185800,387724259,534,534,534,534,0
20240423,185700,387724259,534,534,534,534,0
20240423,185600,387724259,534,534,534,534,0
20240423,185500,387724259,534,534,534,534,0
20240423,185400,387724259,534,534,534,534,0
20240423,185300,387724259,534,534,534,534,0
20240423,185200,387724259,534,534,534,534,0
20240423,185100,387724259,534,534,534,534,0
20240423,185000,387724259,534,534,534,534,0
20240423,184900,387724259,534,534,534,534,0
20240423,184800,387724259,534,534,534,534,0
20240423,184700,387724259,534,534,534,534,0
20240423,184600,387724259,534,534,534,534,0
20240423,184500,387724259,534,534,534,534,0
20240423,184400,387724259,534,534,534,534,0
20240423,184300,387724259,534,534,534,534,0
20240423,184200,387724259,534,534,534,534,0
20240423,184100,387724259,534,534,534,534,0
20240423,184000,387724259,534,534,534,534,0
20240423,183900,387724259,534,534,534,534,0
20240423,183800,387724259,534,534,534,534,0
20240423,183700,387724259,534,534,534,534,0
20240423,183600,387724259,534,534,534,534,0
20240423,183500,387724259,534,534,534,534,11388
20240423,183400,387724259,534,534,534,534,0
20240423,183300,387724259,534,534,534,534,0
20240423,183200,387724259,534,534,534,534,0
20240423,183100,387724259,534,534,534,534,0
20240423,183000,387724259,534,534,534,534,0
20240423,182900,387724259,534,534,534,534,0
20240423,182800,387724259,534,534,534,534,0
20240423,182700,387724259,534,534,534,534,0
20240423,182600,387724259,534,534,534,534,0
20240423,182500,387724259,534,534,534,534,0
20240423,182400,387724259,534,534,534,534,0
20240423,182300,387724259,534,534,534,534,0
20240423,182200,387724259,534,534,534,534,0
20240423,182100,387724259,534,534,534,534,0
20240423,182000,387724259,534,534,534,534,0
20240423,181900,387724259,534,534,534,534,0
20240423,181800,387724259,534,534,534,534,0
20240423,181700,387724259,534,534,534,534,0
20240423,181600,387724259,534,534,534,534,0
20240423,181500,387724259,534,534,534,534,0
20240423,181400,387724259,534,534,534,534,0
20240423,181300,387724259,534,534,534,534,0
20240423,181200,387724259,534,534,534,534,0
20240423,181100,387724259,534,534,534,534,0
20240423,181000,387724259,534,534,534,534,0
20240423,180900,387724259,534,534,534,534,0
20240423,180800,387724259,534,534,534,534,0
20240423,180700,387724259,534,534,534,534,0
20240423,180600,387724259,534,534,534,534,0
20240423,180500,387724259,534,534,534,534,11388
20240423,180400,387724259,534,534,534,534,0
20240423,180300,387724259,534,534,534,534,0
20240423,180200,387724259,534,534,534,534,0
20240423,180100,387724259,534,534,534,534,0
20240423,180000,387724259,534,534,534,534,0
20240423,175900,387724259,534,534,534,534,0
20240423,175800,387724259,534,534,534,534,0
20240423,175700,387724259,534,534,534,534,0
20240423,175600,387724259,534,534,534,534,0
20240423,175500,387724259,534,534,534,534,0
20240423,175400,387724259,534,534,534,534,0
20240423,175300,387724259,534,534,534,534,0
20240423,175200,387724259,534,534,534,534,0
20240423,175100,387724259,534,534,534,534,0
20240423,175000,387724259,534,534,534,534,0
20240423,174900,387724259,534,534,534,534,0
20240423,174800,387724259,534,534,534,534,0
20240423,174700,387724259,534,534,534,534,0
20240423,174600,387724259,534,534,534,534,0
20240423,174500,387724259,534,534,534,534,0
20240423,174400,387724259,534,534,534,534,0
20240423,174300,387724259,534,534,534,534,0
20240423,174200,387724259,534,534,534,534,0
20240423,174100,387724259,534,534,534,534,0
20240423,174000,387724259,534,534,534,534,0
20240423,173900,387724259,534,534,534,534,0
20240423,173800,387724259,534,534,534,534,0
20240423,173700,387724259,534,534,534,534,0
20240423,173600,387724259,534,534,534,534,0
20240423,173500,387724259,534,534,534,534,11388
20240423,173400,387724259,534,534,534,534,0
20240423,173300,387724259,534,534,534,534,0
20240423,173200,387724259,534,534,534,534,0
20240423,173100,387724259,534,534,534,534,0
20240423,173000,387724259,534,534,534,534,0
20240423,172900,387724259,534,534,534,534,0
20240423,172800,387724259,534,534,534,534,0
20240423,172700,387724259,534,534,534,534,0
20240423,172600,387724259,534,534,534,534,0
20240423,172500,387724259,534,534,534,534,0
20240423,172400,387724259,534,534,534,534,0
20240423,172300,387724259,534,534,534,534,0
20240423,172200,387724259,534,534,534,534,0
20240423,172100,387724259,534,534,534,534,0
20240423,172000,387724259,534,534,534,534,0
20240423,171900,387724259,534,534,534,534,0
20240423,171800,387724259,534,534,534,534,0
20240423,171700,387724259,534,534,534,534,0
20240423,171600,387724259,534,534,534,534,0
20240423,171500,387724259,534,534,534,534,0
20240423,171400,387724259,534,534,534,534,0
20240423,171300,387724259,534,534,534,534,0
20240423,171200,387724259,534,534,534,534,0
20240423,171100,387724259,534,534,534,534,0
20240423,171000,387724259,534,534,534,534,0
20240423,170900,387724259,534,534,534,534,0
20240423,170800,387724259,534,534,534,534,0
20240423,170700,387724259,534,534,534,534,0
20240423,170600,387724259,534,534,534,534,0
20240423,170500,387724259,534,534,534,534,11388
20240423,170400,387724259,534,534,534,534,0
20240423,170300,387724259,534,534,534,534,0
20240423,170200,387724259,534,534,534,534,0
20240423,170100,387724259,534,534,534,534,0
20240423,170000,387724259,534,534,534,534,0
20240423,165900,387724259,534,534,534,534,0
20240423,165800,387724259,534,534,534,534,0
20240423,165700,387724259,534,534,534,534,0
20240423,165600,387724259,534,534,534,534,0
20240423,165500,387724259,534,534,534,534,0
20240423,165400,387724259,534,534,534,534,0
20240423,165300,387724259,534,534,534,534,0
20240423,165200,387724259,534,534,534,534,0
20240423,165100,387724259,534,534,534,534,0
20240423,165000,387724259,534,534,534,534,0
20240423,164900,387724259,534,534,534,534,0
20240423,164800,387724259,534,534,534,534,0
20240423,164700,387724259,534,534,534,534,0
20240423,164600,387724259,534,534,534,534,0
20240423,164500,387724259,534,534,534,534,0
20240423,164400,387724259,534,534,534,534,0
20240423,164300,387724259,534,534,534,534,0
20240423,164200,387724259,534,534,534,534,0
20240423,164100,387724259,534,534,534,534,0
20240423,164000,387724259,534,534,534,534,0
20240423,163900,387724259,534,534,534,534,0
20240423,163800,387724259,534,534,534,534,0
20240423,163700,387724259,534,534,534,534,0
20240423,163600,387724259,534,534,534,534,0
20240423,163500,387724259,534,534,534,534,11388
20240423,163400,387724259,534,534,534,534,0
20240423,163300,387724259,534,534,534,534,0
20240423,163200,387724259,534,534,534,534,0
20240423,163100,387724259,534,534,534,534,0
20240423,163000,387724259,534,534,534,534,0
20240423,162900,387724259,534,534,534,534,0
20240423,162800,387724259,534,534,534,534,0
20240423,162700,387724259,534,534,534,534,0
20240423,162600,387724259,534,534,534,534,0
20240423,162500,387724259,534,534,534,534,0
20240423,162400,387724259,534,534,534,534,0
20240423,162300,387724259,534,534,534,534,0
20240423,162200,387724259,534,534,534,534,0
20240423,162100,387724259,534,534,534,534,0
20240423,162000,387724259,534,534,534,534,0
20240423,161900,387724259,534,534,534,534,0
20240423,161800,387724259,534,534,534,534,0
20240423,161700,387724259,534,534,534,534,0
20240423,161600,387724259,534,534,534,534,0
20240423,161500,387724259,534,534,534,534,0
20240423,161400,387724259,534,534,534,534,0
20240423,161300,387724259,534,534,534,534,0
20240423,161200,387724259,534,534,534,534,0
20240423,161100,387724259,534,534,534,534,0
20240423,161000,387724259,534,534,534,534,0
20240423,160900,387724259,534,534,534,534,0
20240423,160800,387724259,534,534,534,534,0
20240423,160700,387724259,534,534,534,534,0
20240423,160600,387724259,534,534,534,534,0
20240423,160500,387724259,534,534,534,534,11388
20240423,160400,387724259,534,534,534,534,0
20240423,160300,387724259,534,534,534,534,0
20240423,160200,387724259,534,534,534,534,0
20240423,160100,387724259,534,534,534,534,0
20240423,160000,387724259,534,534,534,534,0
20240423,155900,387724259,534,534,534,534,0
20240423,155800,387724259,534,534,534,534,0
20240423,155700,387724259,534,534,534,534,0
20240423,155600,387724259,534,534,534,534,0
20240423,155500,387724259,534,534,534,534,0
20240423,155400,387724259,534,534,534,534,0
20240423,155300,387724259,534,534,534,534,0
20240423,155200,387724259,534,534,534,534,0
20240423,155100,387724259,534,534,534,534,0
20240423,155000,387724259,534,534,534,534,0
20240423,154900,387724259,534,534,534,534,0
20240423,154800,387724259,534,534,534,534,0
20240423,154700,387724259,534,534,534,534,0
20240423,154600,387724259,534,534,534,534,0
20240423,154500,387724259,534,534,534,534,0
20240423,154400,387724259,534,534,534,534,0
20240423,154300,387724259,534,534,534,534,0
20240423,154200,387724259,534,534,534,534,0
20240423,154100,387724259,534,534,534,534,0
20240423,154000,387724259,534,534,534,534,0
20240423,153900,387724259,534,534,534,534,0
20240423,153800,387724259,534,534,534,534,0
20240423,153700,387724259,534,534,534,534,0
20240423,153600,387724259,534,534,534,534,0
20240423,153500,387724259,534,534,534,534,11388
20240423,153400,387724259,534,534,534,534,0
20240423,153300,387724259,534,534,534,534,0
20240423,153200,387724259,534,534,534,534,0
20240423,153100,387724259,534,534,534,534,0
20240423,153000,387724259,534,534,534,534,11388
20240423,152900,381643067,531,531,531,531,0
20240423,152800,381643067,531,531,531,531,0
20240423,152700,381643067,531,531,531,531,0
20240423,152600,381643067,531,531,531,531,0
20240423,152500,381643067,531,531,531,531,0
20240423,152400,381643067,531,531,531,531,0
20240423,152300,381643067,531,531,531,531,0
20240423,152200,381643067,531,531,531,531,0
20240423,152100,381643067,531,531,531,531,0
20240423,152000,381643067,531,531,531,531,0
20240423,151900,381643067,531,530,531,530,7998
20240423,151800,377398848,530,531,531,530,8806
20240423,151700,372731658,531,530,531,530,1895
20240423,151600,371727307,531,531,532,531,497
20240423,151500,371463380,532,532,532,532,1126
20240423,151400,370864348,533,533,533,533,0
20240423,151300,370864348,533,533,533,533,0
20240423,151200,370864348,533,533,533,533,0
20240423,151100,370864348,533,533,533,533,1
20240423,151000,370863815,534,534,534,534,186
20240423,150900,370764491,534,533,535,533,3470
20240423,150800,368912215,533,533,534,533,272
20240423,150700,368767233,533,535,535,533,38
20240423,150600,368746963,535,535,535,533,4512
20240423,150500,366333451,535,535,535,532,3753
20240423,150400,364325860,535,535,535,533,2184
20240423,150300,363160144,534,534,535,534,7088
20240423,150200,359375151,534,533,534,533,7541
20240423,150100,355352842,532,532,533,532,4409
20240423,150000,353006753,533,531,533,531,3212
20240423,145900,351298068,532,532,532,532,0
20240423,145800,351298068,532,533,533,532,2348
20240423,145700,350048927,532,532,532,532,600
20240423,145600,349729727,533,533,533,533,0
20240423,145500,349729727,533,533,533,533,850
20240423,145400,349276677,533,533,533,533,2
20240423,145300,349275611,533,533,533,533,10
20240423,145200,349270281,533,533,533,533,0
20240423,145100,349270281,533,533,533,533,1
20240423,145000,349269748,532,532,532,532,433
20240423,144900,349039392,532,532,532,532,473
20240423,144800,348787756,532,532,532,532,0
20240423,144700,348787756,532,532,532,532,0
20240423,144600,348787756,532,532,532,532,780
20240423,144500,348372796,532,531,532,531,1371
20240423,144400,347644494,532,532,532,532,0
20240423,144300,347644494,532,532,532,532,0
20240423,144200,347644494,532,532,532,532,45
20240423,144100,347620554,532,532,532,532,0
20240423,144000,347620554,532,532,532,532,50
20240423,143900,347593954,532,532,532,532,0
20240423,143800,347593954,532,532,532,532,500
20240423,143700,347327954,532,532,532,532,0
20240423,143600,347327954,532,532,532,532,0
20240423,143500,347327954,532,532,532,532,50
20240423,143400,347301354,532,532,532,532,1000
20240423,143300,346769354,532,531,532,530,5001
20240423,143200,344118473,532,530,532,530,5046
20240423,143100,341443901,530,530,530,530,5000
20240423,143000,338793901,531,531,531,531,0
20240423,142900,338793901,531,531,531,531,50
20240423,142800,338767351,532,531,532,531,5001
20240423,142700,336111819,532,531,532,531,6003
20240423,142600,332924223,532,532,533,532,2914
20240423,142500,331373974,533,533,533,533,1
20240423,142400,331373441,533,532,533,532,5614
20240423,142300,328386789,533,533,534,533,10849
20240423,142200,322604264,533,534,534,533,42
20240423,142100,322581876,535,534,535,534,516
20240423,142000,322306331,535,535,535,535,900
20240423,141900,321824831,535,535,535,535,3
20240423,141800,321823226,535,535,535,535,11
20240423,141700,321817341,535,535,535,535,0
20240423,141600,321817341,535,534,535,534,807
20240423,141500,321386402,535,535,535,535,30
20240423,141400,321370352,535,535,535,535,144
20240423,141300,321293312,534,535,535,534,102
20240423,141200,321238842,535,535,535,535,0
20240423,141100,321238842,535,535,535,535,0
20240423,141000,321238842,535,535,535,535,0
20240423,140900,321238842,535,535,535,535,16
20240423,140800,321230282,535,535,535,534,134
20240423,140700,321158724,534,534,534,534,4
20240423,140600,321156588,535,535,535,535,0
20240423,140500,321156588,535,535,535,535,0
20240423,140400,321156588,535,535,535,535,50
20240423,140300,321129838,535,535,535,535,2
20240423,140200,321128768,536,536,536,536,185
20240423,140100,321029608,535,535,536,535,1433
20240423,140000,320262952,535,535,535,535,10
20240423,135900,320257602,535,535,535,535,500
20240423,135800,319990102,535,535,535,535,500
20240423,135700,319722602,535,535,535,535,0
20240423,135600,319722602,535,535,535,535,0
20240423,135500,319722602,535,535,535,535,0
20240423,135400,319722602,535,534,535,534,914
20240423,135300,319234486,535,535,535,535,0
20240423,135200,319234486,535,535,535,535,0
20240423,135100,319234486,535,535,535,535,0
20240423,135000,319234486,535,534,535,534,5004
20240423,134900,316559677,535,535,535,535,0
20240423,134800,316559677,535,535,535,535,639
20240423,134700,316217812,534,535,535,534,60
20240423,134600,316185742,535,535,535,535,0
20240423,134500,316185742,535,535,535,535,0
20240423,134400,316185742,535,534,535,534,236
20240423,134300,316059717,534,534,534,534,0
20240423,134200,316059717,534,534,534,534,5615
20240423,134100,313061307,534,534,534,534,500
20240423,134000,312794307,535,535,535,535,0
20240423,133900,312794307,535,535,535,535,1
20240423,133800,312793772,535,534,535,534,2
20240423,133700,312792703,534,534,534,534,50
20240423,133600,312766003,533,535,535,533,1966
20240423,133500,311716127,535,535,535,534,4880
20240423,133400,309105365,537,537,537,537,0
20240423,133300,309105365,537,537,537,537,0
20240423,133200,309105365,537,537,537,537,15
20240423,133100,309097310,536,536,536,536,1776
20240423,133000,308145374,536,537,537,536,550
20240423,132900,307850524,537,537,537,537,128
20240423,132800,307781788,536,536,536,536,5756
20240423,132700,304696572,536,536,536,536,35
20240423,132600,304677812,535,535,535,535,1685
20240423,132500,303776337,535,536,536,535,1050
20240423,132400,303214537,535,535,535,535,1
20240423,132300,303214002,536,536,536,536,198
20240423,132200,303107874,535,535,535,535,824
20240423,132100,302667034,535,535,535,535,318
20240423,132000,302496904,535,535,535,535,28
20240423,131900,302481924,536,536,536,536,0
20240423,131800,302481924,536,535,536,535,3867
20240423,131700,300413078,536,536,536,536,0
20240423,131600,300413078,536,536,536,536,3
20240423,131500,300411470,536,536,536,536,31
20240423,131400,300394854,536,535,536,535,356
20240423,131300,300204334,535,535,535,535,0
20240423,131200,300204334,535,535,535,535,0
20240423,131100,300204334,535,535,535,535,0
20240423,131000,300204334,535,537,537,535,2355
20240423,130900,298944223,537,537,537,536,31
20240423,130800,298927596,537,537,537,537,10
20240423,130700,298922226,537,537,537,537,2
20240423,130600,298921152,537,537,537,537,0
20240423,130500,298921152,537,537,537,537,0
20240423,130400,298921152,537,536,537,535,5001
20240423,130300,296245415,537,536,537,536,501
20240423,130200,295976878,537,537,537,537,0
20240423,130100,295976878,537,537,537,537,0
20240423,130000,295976878,537,537,537,537,1
20240423,125900,295976341,536,536,536,536,4266
20240423,125800,293689765,537,537,537,537,0
20240423,125700,293689765,537,537,537,536,2092
20240423,125600,292566652,537,537,537,537,490
20240423,125500,292303522,537,537,537,537,0
20240423,125400,292303522,537,537,537,537,0
20240423,125300,292303522,537,537,537,537,433
20240423,125200,292071001,537,537,537,537,1682
20240423,125100,291167767,537,537,537,537,4
20240423,125000,291165619,537,537,537,537,0
20240423,124900,291165619,537,537,537,537,4001
20240423,124800,289017082,535,535,535,535,10
20240423,124700,289011732,536,536,536,536,4
20240423,124600,289009588,536,538,538,536,18759
20240423,124500,278949892,538,538,538,538,0
20240423,124400,278949892,538,538,538,538,0
20240423,124300,278949892,538,538,538,538,3356
20240423,124200,277144364,539,539,539,539,913
20240423,124100,276652257,540,540,540,540,0
20240423,124000,276652257,540,540,540,540,28
20240423,123900,276637137,540,540,540,540,73
20240423,123800,276597717,540,540,540,540,40
20240423,123700,276576117,539,539,539,539,8535
20240423,123600,271975752,539,539,539,539,3046
20240423,123500,270333958,539,539,539,539,23
20240423,123400,270321561,539,539,539,539,5449
20240423,123300,267384550,539,539,539,539,2000
20240423,123200,266306550,539,539,539,538,2842
20240423,123100,264774714,539,539,539,539,1051
20240423,123000,264208225,539,539,539,538,104
20240423,122900,264152179,539,539,539,539,0
20240423,122800,264152179,539,539,540,539,16170
20240423,122700,255433766,539,540,540,539,4780
20240423,122600,252857145,540,540,540,540,27
20240423,122500,252842565,539,539,539,539,5720
20240423,122400,249759485,539,539,539,539,5009
20240423,122300,247059634,538,538,538,538,0
20240423,122200,247059634,538,538,538,538,304
20240423,122100,246896082,538,538,538,538,10
20240423,122000,246890702,539,539,539,539,70
20240423,121900,246852972,538,538,538,538,10
20240423,121800,246847592,539,539,539,539,1000
20240423,121700,246308592,539,539,539,539,80
20240423,121600,246265472,539,539,539,539,3065
20240423,121500,244613437,539,540,540,539,230
20240423,121400,244489417,540,540,540,540,150
20240423,121300,244408417,540,538,540,537,26070
20240423,121200,230377656,538,538,538,538,69
20240423,121100,230340534,538,537,538,537,462
20240423,121000,230092439,538,538,538,538,0
20240423,120900,230092439,538,537,538,537,530
20240423,120800,229807828,537,537,537,537,76
20240423,120700,229767016,538,537,538,537,3
20240423,120600,229765404,538,538,538,538,213
20240423,120500,229650810,538,538,538,538,162
20240423,120400,229563654,538,538,538,537,77
20240423,120300,229522255,538,538,538,538,1
20240423,120200,229521717,538,537,538,537,2229
20240423,120100,228324743,537,536,537,536,633
20240423,120000,227985443,535,537,538,535,10959
20240423,115900,222097506,537,537,537,537,1
20240423,115800,222096969,537,537,537,537,0
20240423,115700,222096969,537,537,537,537,0
20240423,115600,222096969,537,537,537,537,0
20240423,115500,222096969,537,537,537,537,20
20240423,115400,222086229,537,537,537,537,0
20240423,115300,222086229,537,537,537,537,0
20240423,115200,222086229,537,537,537,537,10
20240423,115100,222080859,537,537,537,537,0
20240423,115000,222080859,537,537,537,537,14
20240423,114900,222073341,537,537,537,537,0
20240423,114800,222073341,537,537,537,537,3
20240423,114700,222071730,537,538,538,537,1628
20240423,114600,221197492,538,538,538,538,65
20240423,114500,221162522,538,535,538,534,8092
20240423,114400,216840194,535,536,536,535,1247
20240423,114300,216171822,539,539,539,539,4070
20240423,114200,213978092,538,539,539,538,4777
20240423,114100,211407065,538,537,538,537,3643
20240423,114000,209448586,537,536,537,536,7200
20240423,113900,205582386,536,537,537,536,80
20240423,113800,205539483,536,536,536,536,634
20240423,113700,205199659,536,536,537,536,193
20240423,113600,205096141,536,536,536,536,314
20240423,113500,204927837,537,536,537,536,1516
20240423,113400,204114746,536,536,537,536,552
20240423,113300,203818838,536,537,537,536,1167
20240423,113200,203193159,537,535,537,535,2273
20240423,113100,201975130,536,535,536,535,1141
20240423,113000,201364693,534,533,534,533,678
20240423,112900,201002642,533,532,533,532,18233
20240423,112800,191292682,532,532,532,532,0
20240423,112700,191292682,532,532,532,532,0
20240423,112600,191292682,532,532,532,532,1589
20240423,112500,190447334,532,532,532,532,0
20240423,112400,190447334,532,532,532,532,282
20240423,112300,190297310,532,533,533,532,539
20240423,112200,190010523,533,532,533,532,221
20240423,112100,189892950,532,532,532,532,50
20240423,112000,189866350,533,533,533,533,0
20240423,111900,189866350,533,532,533,532,26
20240423,111800,189852517,533,533,533,533,0
20240423,111700,189852517,533,533,533,533,951
20240423,111600,189345634,533,533,533,533,914
20240423,111500,188858472,533,533,533,533,50
20240423,111400,188831822,533,533,533,533,0
20240423,111300,188831822,533,533,533,533,200
20240423,111200,188725222,533,533,533,533,0
20240423,111100,188725222,533,533,533,533,60
20240423,111000,188693242,533,533,533,533,12
20240423,110900,188686846,533,533,533,533,0
20240423,110800,188686846,533,533,533,533,5535
20240423,110700,185736691,533,533,533,533,0
20240423,110600,185736691,533,532,533,532,10600
20240423,110500,180097490,531,530,531,530,5036
20240423,110400,177423410,530,530,530,530,0
20240423,110300,177423410,530,530,530,530,0
20240423,110200,177423410,530,530,530,530,4
20240423,110100,177421290,532,532,532,532,0
20240423,110000,177421290,532,532,532,532,0
20240423,105900,177421290,532,533,533,530,67
20240423,105800,177385773,532,532,532,532,763
20240423,105700,176979857,532,530,532,529,10001
20240423,105600,171688625,529,532,532,529,8962
20240423,105500,166922691,533,533,533,533,69
20240423,105400,166885914,533,533,533,533,28
20240423,105300,166870990,533,532,533,532,11632
20240423,105200,160682416,531,531,531,531,1294
20240423,105100,159995302,531,531,531,531,0
20240423,105000,159995302,531,531,531,531,1
20240423,104900,159994771,529,529,529,529,0
20240423,104800,159994771,529,530,531,528,4024
20240423,104700,157868059,530,530,530,530,35
20240423,104600,157849509,530,530,530,530,3002
20240423,104500,156258449,530,530,530,530,10
20240423,104400,156253149,531,531,531,531,1
20240423,104300,156252618,530,530,530,530,65
20240423,104200,156218168,530,531,531,530,21000
20240423,104100,145087852,531,531,531,531,0
20240423,104000,145087852,531,531,531,531,0
20240423,103900,145087852,531,531,531,531,365
20240423,103800,144894037,531,530,531,530,590
20240423,103700,144580797,531,531,531,531,2157
20240423,103600,143435430,532,532,532,531,70
20240423,103500,143398200,532,532,532,532,50
20240423,103400,143371600,532,532,532,532,595
20240423,103300,143055060,532,531,532,531,2298
20240423,103200,141834625,531,531,531,531,57
20240423,103100,141804358,531,531,531,531,0
20240423,103000,141804358,531,531,531,531,51
20240423,102900,141777277,530,530,530,530,48
20240423,102800,141751837,530,530,530,530,334
20240423,102700,141574817,530,530,530,530,206
20240423,102600,141465637,530,530,530,530,10
20240423,102500,141460337,530,530,530,530,0
20240423,102400,141460337,530,530,530,530,41
20240423,102300,141438607,532,532,532,532,1000
20240423,102200,140906607,532,532,532,532,0
20240423,102100,140906607,532,533,533,532,402
20240423,102000,140692543,532,532,532,532,4014
20240423,101900,138557095,529,532,532,529,3403
20240423,101800,136754234,532,532,532,532,0
20240423,101700,136754234,532,532,532,532,4
20240423,101600,136752106,532,532,532,532,0
20240423,101500,136752106,532,532,532,532,157
20240423,101400,136668582,532,532,532,532,5
20240423,101300,136665922,533,533,533,533,0
20240423,101200,136665922,533,533,533,533,70
20240423,101100,136628612,531,531,531,531,0
20240423,101000,136628612,531,531,531,531,5174
20240423,100900,133881218,531,531,531,531,731
20240423,100800,133493057,529,530,531,528,5179
20240423,100700,130752902,531,533,533,531,180
20240423,100600,130657314,534,534,534,534,1
20240423,100500,130656780,534,535,535,532,6474
20240423,100400,127206703,535,535,535,535,30
20240423,100300,127190653,533,534,536,533,5153
20240423,100200,124438752,534,536,536,534,3123
20240423,100100,122770727,537,537,537,536,12
20240423,100000,122764284,537,537,537,537,3707
20240423,095900,120773625,538,540,541,538,13837
20240423,095800,113321177,540,536,540,536,43934
20240423,095700,89669157,536,536,536,536,3002
20240423,095600,88060085,536,535,536,533,1779
20240423,095500,87108113,535,533,536,532,14986
20240423,095400,79104382,535,536,536,535,7489
20240423,095300,75090417,536,528,536,528,29268
20240423,095200,59512621,528,526,528,526,7674
20240423,095100,55472061,525,525,525,525,3000
20240423,095000,53897061,526,526,526,526,2
20240423,094900,53896009,524,525,525,524,78
20240423,094800,53855135,527,527,527,527,391
20240423,094700,53649078,527,526,527,526,1480
20240423,094600,52870589,526,524,526,524,6118
20240423,094500,49664643,524,525,525,524,10000
20240423,094400,44420364,526,525,526,525,36
20240423,094300,44401429,526,526,526,526,1
20240423,094200,44400903,527,527,527,527,0
20240423,094100,44400903,527,527,527,527,1031
20240423,094000,43857566,527,527,527,527,23
20240423,093900,43845445,527,527,527,527,0
20240423,093800,43845445,527,527,527,527,13
20240423,093700,43838594,527,527,527,527,0
20240423,093600,43838594,527,526,527,526,3000
20240423,093500,42258293,527,527,527,527,0
20240423,093400,42258293,527,527,527,527,0
20240423,093300,42258293,527,527,527,527,5
20240423,093200,42255658,527,527,527,527,0
20240423,093100,42255658,527,527,527,527,1082
20240423,093000,41685444,527,527,527,527,0
20240423,092900,41685444,527,527,527,527,34
20240423,092800,41667526,527,525,527,525,6865
20240423,092700,38055686,523,526,526,523,5586
20240423,092600,35129205,526,526,526,526,1
20240423,092500,35128679,524,526,526,524,3433
20240423,092400,33324364,526,526,526,526,0
20240423,092300,33324364,526,527,527,526,49
20240423,092200,33298561,526,526,526,526,50
20240423,092100,33272261,526,526,526,526,226
20240423,092000,33153385,526,526,526,526,327
20240423,091900,32981383,523,526,526,523,391
20240423,091800,32776521,523,526,526,523,137
20240423,091700,32704708,526,526,526,526,35
20240423,091600,32686298,526,527,527,524,13278
20240423,091500,25728201,527,526,527,526,885
20240423,091400,25262686,527,527,527,527,0
20240423,091300,25262686,527,526,527,524,545
20240423,091200,24976765,525,526,527,525,4673
20240423,091100,22519067,527,526,527,526,7
20240423,091000,22515383,527,527,527,527,100
20240423,090900,22462683,527,526,527,526,517
20240423,090800,22190739,525,525,526,525,342
20240423,090700,22011180,526,526,526,526,1045
20240423,090600,21461510,528,527,528,527,760
20240423,090500,21060954,526,525,526,525,2378
20240423,090400,19811729,525,526,526,525,8
20240423,090300,19807528,524,528,528,524,1679
20240423,090200,18922750,529,529,529,529,179
20240423,090100,18828059,528,518,528,518,9051
20240423,090000,14122125,517,514,521,514,27456