KissMeData/175140/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203000,1458789870,5000,5000,5000,5000,5531
20240423,202900,1458789870,5000,5000,5000,5000,0
20240423,202800,1458789870,5000,5000,5000,5000,0
20240423,202700,1458789870,5000,5000,5000,5000,0
20240423,202600,1458789870,5000,5000,5000,5000,0
20240423,202500,1458789870,5000,5000,5000,5000,0
20240423,202400,1458789870,5000,5000,5000,5000,0
20240423,202300,1458789870,5000,5000,5000,5000,0
20240423,202200,1458789870,5000,5000,5000,5000,0
20240423,202100,1458789870,5000,5000,5000,5000,0
20240423,202000,1458789870,5000,5000,5000,5000,0
20240423,201900,1458789870,5000,5000,5000,5000,0
20240423,201800,1458789870,5000,5000,5000,5000,0
20240423,201700,1458789870,5000,5000,5000,5000,0
20240423,201600,1458789870,5000,5000,5000,5000,0
20240423,201500,1458789870,5000,5000,5000,5000,0
20240423,201400,1458789870,5000,5000,5000,5000,0
20240423,201300,1458789870,5000,5000,5000,5000,0
20240423,201200,1458789870,5000,5000,5000,5000,0
20240423,201100,1458789870,5000,5000,5000,5000,0
20240423,201000,1458789870,5000,5000,5000,5000,0
20240423,200900,1458789870,5000,5000,5000,5000,0
20240423,200800,1458789870,5000,5000,5000,5000,0
20240423,200700,1458789870,5000,5000,5000,5000,0
20240423,200600,1458789870,5000,5000,5000,5000,0
20240423,200500,1458789870,5000,5000,5000,5000,0
20240423,200400,1458789870,5000,5000,5000,5000,0
20240423,200300,1458789870,5000,5000,5000,5000,0
20240423,200200,1458789870,5000,5000,5000,5000,0
20240423,200100,1458789870,5000,5000,5000,5000,0
20240423,200000,1458789870,5000,5000,5000,5000,5531
20240423,195900,1458789870,5000,5000,5000,5000,0
20240423,195800,1458789870,5000,5000,5000,5000,0
20240423,195700,1458789870,5000,5000,5000,5000,0
20240423,195600,1458789870,5000,5000,5000,5000,0
20240423,195500,1458789870,5000,5000,5000,5000,0
20240423,195400,1458789870,5000,5000,5000,5000,0
20240423,195300,1458789870,5000,5000,5000,5000,0
20240423,195200,1458789870,5000,5000,5000,5000,0
20240423,195100,1458789870,5000,5000,5000,5000,0
20240423,195000,1458789870,5000,5000,5000,5000,0
20240423,194900,1458789870,5000,5000,5000,5000,0
20240423,194800,1458789870,5000,5000,5000,5000,0
20240423,194700,1458789870,5000,5000,5000,5000,0
20240423,194600,1458789870,5000,5000,5000,5000,0
20240423,194500,1458789870,5000,5000,5000,5000,0
20240423,194400,1458789870,5000,5000,5000,5000,0
20240423,194300,1458789870,5000,5000,5000,5000,0
20240423,194200,1458789870,5000,5000,5000,5000,0
20240423,194100,1458789870,5000,5000,5000,5000,0
20240423,194000,1458789870,5000,5000,5000,5000,0
20240423,193900,1458789870,5000,5000,5000,5000,0
20240423,193800,1458789870,5000,5000,5000,5000,0
20240423,193700,1458789870,5000,5000,5000,5000,0
20240423,193600,1458789870,5000,5000,5000,5000,0
20240423,193500,1458789870,5000,5000,5000,5000,0
20240423,193400,1458789870,5000,5000,5000,5000,0
20240423,193300,1458789870,5000,5000,5000,5000,0
20240423,193200,1458789870,5000,5000,5000,5000,0
20240423,193100,1458789870,5000,5000,5000,5000,0
20240423,193000,1458789870,5000,5000,5000,5000,5531
20240423,192900,1458789870,5000,5000,5000,5000,0
20240423,192800,1458789870,5000,5000,5000,5000,0
20240423,192700,1458789870,5000,5000,5000,5000,0
20240423,192600,1458789870,5000,5000,5000,5000,0
20240423,192500,1458789870,5000,5000,5000,5000,0
20240423,192400,1458789870,5000,5000,5000,5000,0
20240423,192300,1458789870,5000,5000,5000,5000,0
20240423,192200,1458789870,5000,5000,5000,5000,0
20240423,192100,1458789870,5000,5000,5000,5000,0
20240423,192000,1458789870,5000,5000,5000,5000,0
20240423,191900,1458789870,5000,5000,5000,5000,0
20240423,191800,1458789870,5000,5000,5000,5000,0
20240423,191700,1458789870,5000,5000,5000,5000,0
20240423,191600,1458789870,5000,5000,5000,5000,0
20240423,191500,1458789870,5000,5000,5000,5000,0
20240423,191400,1458789870,5000,5000,5000,5000,0
20240423,191300,1458789870,5000,5000,5000,5000,0
20240423,191200,1458789870,5000,5000,5000,5000,0
20240423,191100,1458789870,5000,5000,5000,5000,0
20240423,191000,1458789870,5000,5000,5000,5000,0
20240423,190900,1458789870,5000,5000,5000,5000,0
20240423,190800,1458789870,5000,5000,5000,5000,0
20240423,190700,1458789870,5000,5000,5000,5000,0
20240423,190600,1458789870,5000,5000,5000,5000,0
20240423,190500,1458789870,5000,5000,5000,5000,0
20240423,190400,1458789870,5000,5000,5000,5000,0
20240423,190300,1458789870,5000,5000,5000,5000,0
20240423,190200,1458789870,5000,5000,5000,5000,0
20240423,190100,1458789870,5000,5000,5000,5000,0
20240423,190000,1458789870,5000,5000,5000,5000,5531
20240423,185900,1458789870,5000,5000,5000,5000,0
20240423,185800,1458789870,5000,5000,5000,5000,0
20240423,185700,1458789870,5000,5000,5000,5000,0
20240423,185600,1458789870,5000,5000,5000,5000,0
20240423,185500,1458789870,5000,5000,5000,5000,0
20240423,185400,1458789870,5000,5000,5000,5000,0
20240423,185300,1458789870,5000,5000,5000,5000,0
20240423,185200,1458789870,5000,5000,5000,5000,0
20240423,185100,1458789870,5000,5000,5000,5000,0
20240423,185000,1458789870,5000,5000,5000,5000,0
20240423,184900,1458789870,5000,5000,5000,5000,0
20240423,184800,1458789870,5000,5000,5000,5000,0
20240423,184700,1458789870,5000,5000,5000,5000,0
20240423,184600,1458789870,5000,5000,5000,5000,0
20240423,184500,1458789870,5000,5000,5000,5000,0
20240423,184400,1458789870,5000,5000,5000,5000,0
20240423,184300,1458789870,5000,5000,5000,5000,0
20240423,184200,1458789870,5000,5000,5000,5000,0
20240423,184100,1458789870,5000,5000,5000,5000,0
20240423,184000,1458789870,5000,5000,5000,5000,0
20240423,183900,1458789870,5000,5000,5000,5000,0
20240423,183800,1458789870,5000,5000,5000,5000,0
20240423,183700,1458789870,5000,5000,5000,5000,0
20240423,183600,1458789870,5000,5000,5000,5000,0
20240423,183500,1458789870,5000,5000,5000,5000,0
20240423,183400,1458789870,5000,5000,5000,5000,0
20240423,183300,1458789870,5000,5000,5000,5000,0
20240423,183200,1458789870,5000,5000,5000,5000,0
20240423,183100,1458789870,5000,5000,5000,5000,0
20240423,183000,1458789870,5000,5000,5000,5000,5531
20240423,182900,1458789870,5000,5000,5000,5000,0
20240423,182800,1458789870,5000,5000,5000,5000,0
20240423,182700,1458789870,5000,5000,5000,5000,0
20240423,182600,1458789870,5000,5000,5000,5000,0
20240423,182500,1458789870,5000,5000,5000,5000,0
20240423,182400,1458789870,5000,5000,5000,5000,0
20240423,182300,1458789870,5000,5000,5000,5000,0
20240423,182200,1458789870,5000,5000,5000,5000,0
20240423,182100,1458789870,5000,5000,5000,5000,0
20240423,182000,1458789870,5000,5000,5000,5000,0
20240423,181900,1458789870,5000,5000,5000,5000,0
20240423,181800,1458789870,5000,5000,5000,5000,0
20240423,181700,1458789870,5000,5000,5000,5000,0
20240423,181600,1458789870,5000,5000,5000,5000,0
20240423,181500,1458789870,5000,5000,5000,5000,0
20240423,181400,1458789870,5000,5000,5000,5000,0
20240423,181300,1458789870,5000,5000,5000,5000,0
20240423,181200,1458789870,5000,5000,5000,5000,0
20240423,181100,1458789870,5000,5000,5000,5000,0
20240423,181000,1458789870,5000,5000,5000,5000,0
20240423,180900,1458789870,5000,5000,5000,5000,0
20240423,180800,1458789870,5000,5000,5000,5000,0
20240423,180700,1458789870,5000,5000,5000,5000,0
20240423,180600,1458789870,5000,5000,5000,5000,0
20240423,180500,1458789870,5000,5000,5000,5000,0
20240423,180400,1458789870,5000,5000,5000,5000,0
20240423,180300,1458789870,5000,5000,5000,5000,0
20240423,180200,1458789870,5000,5000,5000,5000,0
20240423,180100,1458789870,5000,5000,5000,5000,0
20240423,180000,1458789870,5000,5000,5000,5000,5531
20240423,175900,1458789870,5000,5000,5000,5000,0
20240423,175800,1458789870,5000,5000,5000,5000,0
20240423,175700,1458789870,5000,5000,5000,5000,0
20240423,175600,1458789870,5000,5000,5000,5000,0
20240423,175500,1458789870,5000,5000,5000,5000,0
20240423,175400,1458789870,5000,5000,5000,5000,0
20240423,175300,1458789870,5000,5000,5000,5000,0
20240423,175200,1458789870,5000,5000,5000,5000,0
20240423,175100,1458789870,5000,5000,5000,5000,0
20240423,175000,1458789870,5000,5000,5000,5000,0
20240423,174900,1458789870,5000,5000,5000,5000,0
20240423,174800,1458789870,5000,5000,5000,5000,0
20240423,174700,1458789870,5000,5000,5000,5000,0
20240423,174600,1458789870,5000,5000,5000,5000,0
20240423,174500,1458789870,5000,5000,5000,5000,0
20240423,174400,1458789870,5000,5000,5000,5000,0
20240423,174300,1458789870,5000,5000,5000,5000,0
20240423,174200,1458789870,5000,5000,5000,5000,0
20240423,174100,1458789870,5000,5000,5000,5000,0
20240423,174000,1458789870,5000,5000,5000,5000,0
20240423,173900,1458789870,5000,5000,5000,5000,0
20240423,173800,1458789870,5000,5000,5000,5000,0
20240423,173700,1458789870,5000,5000,5000,5000,0
20240423,173600,1458789870,5000,5000,5000,5000,0
20240423,173500,1458789870,5000,5000,5000,5000,0
20240423,173400,1458789870,5000,5000,5000,5000,0
20240423,173300,1458789870,5000,5000,5000,5000,0
20240423,173200,1458789870,5000,5000,5000,5000,0
20240423,173100,1458789870,5000,5000,5000,5000,0
20240423,173000,1458789870,5000,5000,5000,5000,5531
20240423,172900,1458789870,5000,5000,5000,5000,0
20240423,172800,1458789870,5000,5000,5000,5000,0
20240423,172700,1458789870,5000,5000,5000,5000,0
20240423,172600,1458789870,5000,5000,5000,5000,0
20240423,172500,1458789870,5000,5000,5000,5000,0
20240423,172400,1458789870,5000,5000,5000,5000,0
20240423,172300,1458789870,5000,5000,5000,5000,0
20240423,172200,1458789870,5000,5000,5000,5000,0
20240423,172100,1458789870,5000,5000,5000,5000,0
20240423,172000,1458789870,5000,5000,5000,5000,0
20240423,171900,1458789870,5000,5000,5000,5000,0
20240423,171800,1458789870,5000,5000,5000,5000,0
20240423,171700,1458789870,5000,5000,5000,5000,0
20240423,171600,1458789870,5000,5000,5000,5000,0
20240423,171500,1458789870,5000,5000,5000,5000,0
20240423,171400,1458789870,5000,5000,5000,5000,0
20240423,171300,1458789870,5000,5000,5000,5000,0
20240423,171200,1458789870,5000,5000,5000,5000,0
20240423,171100,1458789870,5000,5000,5000,5000,0
20240423,171000,1458789870,5000,5000,5000,5000,0
20240423,170900,1458789870,5000,5000,5000,5000,0
20240423,170800,1458789870,5000,5000,5000,5000,0
20240423,170700,1458789870,5000,5000,5000,5000,0
20240423,170600,1458789870,5000,5000,5000,5000,0
20240423,170500,1458789870,5000,5000,5000,5000,0
20240423,170400,1458789870,5000,5000,5000,5000,0
20240423,170300,1458789870,5000,5000,5000,5000,0
20240423,170200,1458789870,5000,5000,5000,5000,0
20240423,170100,1458789870,5000,5000,5000,5000,0
20240423,170000,1458789870,5000,5000,5000,5000,5531
20240423,165900,1458789870,5000,5000,5000,5000,0
20240423,165800,1458789870,5000,5000,5000,5000,0
20240423,165700,1458789870,5000,5000,5000,5000,0
20240423,165600,1458789870,5000,5000,5000,5000,0
20240423,165500,1458789870,5000,5000,5000,5000,0
20240423,165400,1458789870,5000,5000,5000,5000,0
20240423,165300,1458789870,5000,5000,5000,5000,0
20240423,165200,1458789870,5000,5000,5000,5000,0
20240423,165100,1458789870,5000,5000,5000,5000,0
20240423,165000,1458789870,5000,5000,5000,5000,0
20240423,164900,1458789870,5000,5000,5000,5000,0
20240423,164800,1458789870,5000,5000,5000,5000,0
20240423,164700,1458789870,5000,5000,5000,5000,0
20240423,164600,1458789870,5000,5000,5000,5000,0
20240423,164500,1458789870,5000,5000,5000,5000,0
20240423,164400,1458789870,5000,5000,5000,5000,0
20240423,164300,1458789870,5000,5000,5000,5000,0
20240423,164200,1458789870,5000,5000,5000,5000,0
20240423,164100,1458789870,5000,5000,5000,5000,0
20240423,164000,1458789870,5000,5000,5000,5000,0
20240423,163900,1458789870,5000,5000,5000,5000,0
20240423,163800,1458789870,5000,5000,5000,5000,0
20240423,163700,1458789870,5000,5000,5000,5000,0
20240423,163600,1458789870,5000,5000,5000,5000,0
20240423,163500,1458789870,5000,5000,5000,5000,0
20240423,163400,1458789870,5000,5000,5000,5000,0
20240423,163300,1458789870,5000,5000,5000,5000,0
20240423,163200,1458789870,5000,5000,5000,5000,0
20240423,163100,1458789870,5000,5000,5000,5000,0
20240423,163000,1458789870,5000,5000,5000,5000,5531
20240423,162900,1458789870,5000,5000,5000,5000,0
20240423,162800,1458789870,5000,5000,5000,5000,0
20240423,162700,1458789870,5000,5000,5000,5000,0
20240423,162600,1458789870,5000,5000,5000,5000,0
20240423,162500,1458789870,5000,5000,5000,5000,0
20240423,162400,1458789870,5000,5000,5000,5000,0
20240423,162300,1458789870,5000,5000,5000,5000,0
20240423,162200,1458789870,5000,5000,5000,5000,0
20240423,162100,1458789870,5000,5000,5000,5000,0
20240423,162000,1458789870,5000,5000,5000,5000,0
20240423,161900,1458789870,5000,5000,5000,5000,0
20240423,161800,1458789870,5000,5000,5000,5000,0
20240423,161700,1458789870,5000,5000,5000,5000,0
20240423,161600,1458789870,5000,5000,5000,5000,0
20240423,161500,1458789870,5000,5000,5000,5000,0
20240423,161400,1458789870,5000,5000,5000,5000,0
20240423,161300,1458789870,5000,5000,5000,5000,0
20240423,161200,1458789870,5000,5000,5000,5000,0
20240423,161100,1458789870,5000,5000,5000,5000,0
20240423,161000,1458789870,5000,5000,5000,5000,0
20240423,160900,1458789870,5000,5000,5000,5000,0
20240423,160800,1458789870,5000,5000,5000,5000,0
20240423,160700,1458789870,5000,5000,5000,5000,0
20240423,160600,1458789870,5000,5000,5000,5000,0
20240423,160500,1458789870,5000,5000,5000,5000,0
20240423,160400,1458789870,5000,5000,5000,5000,0
20240423,160300,1458789870,5000,5000,5000,5000,0
20240423,160200,1458789870,5000,5000,5000,5000,0
20240423,160100,1458789870,5000,5000,5000,5000,0
20240423,160000,1458789870,5000,5000,5000,5000,5531
20240423,155900,1458789870,5000,5000,5000,5000,0
20240423,155800,1458789870,5000,5000,5000,5000,0
20240423,155700,1458789870,5000,5000,5000,5000,0
20240423,155600,1458789870,5000,5000,5000,5000,0
20240423,155500,1458789870,5000,5000,5000,5000,0
20240423,155400,1458789870,5000,5000,5000,5000,0
20240423,155300,1458789870,5000,5000,5000,5000,0
20240423,155200,1458789870,5000,5000,5000,5000,0
20240423,155100,1458789870,5000,5000,5000,5000,0
20240423,155000,1458789870,5000,5000,5000,5000,0
20240423,154900,1458789870,5000,5000,5000,5000,0
20240423,154800,1458789870,5000,5000,5000,5000,0
20240423,154700,1458789870,5000,5000,5000,5000,0
20240423,154600,1458789870,5000,5000,5000,5000,0
20240423,154500,1458789870,5000,5000,5000,5000,0
20240423,154400,1458789870,5000,5000,5000,5000,0
20240423,154300,1458789870,5000,5000,5000,5000,0
20240423,154200,1458789870,5000,5000,5000,5000,0
20240423,154100,1458789870,5000,5000,5000,5000,0
20240423,154000,1458789870,5000,5000,5000,5000,0
20240423,153900,1458789870,5000,5000,5000,5000,0
20240423,153800,1458789870,5000,5000,5000,5000,0
20240423,153700,1458789870,5000,5000,5000,5000,0
20240423,153600,1458789870,5000,5000,5000,5000,0
20240423,153500,1458789870,5000,5000,5000,5000,0
20240423,153400,1458789870,5000,5000,5000,5000,0
20240423,153300,1458789870,5000,5000,5000,5000,0
20240423,153200,1458789870,5000,5000,5000,5000,0
20240423,153100,1458789870,5000,5000,5000,5000,0
20240423,153000,1458789870,5000,5000,5000,5000,11062
20240423,152900,1431134870,5010,5010,5010,5010,0
20240423,152800,1431134870,5010,5010,5010,5010,0
20240423,152700,1431134870,5010,5010,5010,5010,0
20240423,152600,1431134870,5010,5010,5010,5010,0
20240423,152500,1431134870,5010,5010,5010,5010,0
20240423,152400,1431134870,5010,5010,5010,5010,0
20240423,152300,1431134870,5010,5010,5010,5010,0
20240423,152200,1431134870,5010,5010,5010,5010,0
20240423,152100,1431134870,5010,5010,5010,5010,0
20240423,152000,1431134870,5010,5010,5010,5010,0
20240423,151900,1431134870,5010,4995,5010,4960,3418
20240423,151800,1414091425,4995,5000,5000,4960,3012
20240423,151700,1399108545,5000,5000,5000,5000,50
20240423,151600,1398858545,5010,5000,5010,5000,948
20240423,151500,1394117545,5010,5000,5010,5000,20
20240423,151400,1394017445,5010,5010,5010,5010,143
20240423,151300,1393301015,5000,5000,5010,5000,593
20240423,151200,1390335515,5000,5010,5010,5000,73
20240423,151100,1389970285,5010,5010,5020,5010,2360
20240423,151000,1378141275,5010,4985,5010,4985,2346
20240423,150900,1366420285,4985,4985,4985,4985,1500
20240423,150800,1358942785,5000,5000,5000,5000,16
20240423,150700,1358862785,5000,5000,5000,5000,400
20240423,150600,1356862785,5000,4995,5000,4995,1900
20240423,150500,1347367285,4990,4980,4990,4970,1127
20240423,150400,1341757910,4980,4980,4980,4980,102
20240423,150300,1341249950,4980,4975,4980,4975,20
20240423,150200,1341150355,4980,4980,4980,4980,57
20240423,150100,1340866495,4980,4970,4980,4970,444
20240423,150000,1338659395,4975,4980,4980,4975,298
20240423,145900,1337175370,4980,4975,4980,4975,551
20240423,145800,1334433900,4975,4975,4975,4975,37
20240423,145700,1334249825,4980,4990,4990,4980,2030
20240423,145600,1324134845,4990,4990,4990,4990,0
20240423,145500,1324134845,4990,5000,5000,4990,2456
20240423,145400,1311857200,5000,5010,5010,5000,119
20240423,145300,1311261020,5030,5010,5030,5000,2152
20240423,145200,1300470780,5000,5000,5010,5000,881
20240423,145100,1296064980,5000,4995,5000,4995,1138
20240423,145000,1290376515,4995,4995,4995,4995,51
20240423,144900,1290121770,5000,5000,5000,5000,0
20240423,144800,1290121770,5000,4995,5000,4970,2735
20240423,144700,1276477445,4995,4995,4995,4995,20
20240423,144600,1276377545,4995,4980,4995,4980,1139
20240423,144500,1270694515,4975,4970,4975,4970,201
20240423,144400,1269694895,4960,4955,4960,4955,202
20240423,144300,1268693855,4950,4930,4960,4930,2944
20240423,144200,1254143600,4930,4930,4930,4930,0
20240423,144100,1254143600,4930,4930,4930,4930,1
20240423,144000,1254138670,4925,4925,4925,4925,0
20240423,143900,1254138670,4925,4925,4925,4925,0
20240423,143800,1254138670,4925,4925,4925,4925,0
20240423,143700,1254138670,4925,4925,4925,4925,0
20240423,143600,1254138670,4925,4925,4925,4925,0
20240423,143500,1254138670,4925,4900,4925,4900,986
20240423,143400,1249294505,4925,4920,4925,4920,1500
20240423,143300,1241910550,4900,4900,4900,4900,0
20240423,143200,1241910550,4900,4900,4900,4900,60
20240423,143100,1241616550,4900,4900,4900,4900,0
20240423,143000,1241616550,4900,4900,4900,4900,0
20240423,142900,1241616550,4900,4915,4915,4900,536
20240423,142800,1238987480,4915,4915,4915,4915,406
20240423,142700,1236991990,4915,4915,4915,4915,559
20240423,142600,1234244505,4915,4900,4915,4900,272
20240423,142500,1232910345,4900,4900,4900,4900,0
20240423,142400,1232910345,4900,4900,4900,4900,0
20240423,142300,1232910345,4900,4910,4910,4900,439
20240423,142200,1230757655,4920,4920,4920,4920,0
20240423,142100,1230757655,4920,4925,4925,4920,2018
20240423,142000,1220827120,4940,4940,4940,4940,0
20240423,141900,1220827120,4940,4940,4940,4940,0
20240423,141800,1220827120,4940,4940,4940,4940,120
20240423,141700,1220234320,4925,4925,4925,4920,2085
20240423,141600,1209973595,4920,4905,4920,4905,185
20240423,141500,1209065525,4905,4890,4905,4890,150
20240423,141400,1208331835,4895,4900,4900,4890,3001
20240423,141300,1193653995,4905,4905,4905,4905,11
20240423,141200,1193600040,4915,4910,4915,4900,3585
20240423,141100,1176020565,4910,4915,4920,4910,1515
20240423,141000,1168574265,4920,4920,4920,4920,393
20240423,140900,1166640705,4920,4960,4960,4920,1503
20240423,140800,1159235355,4960,4960,4960,4960,0
20240423,140700,1159235355,4960,4960,4960,4960,2
20240423,140600,1159225435,4960,4960,4960,4960,8
20240423,140500,1159185755,4980,4950,4980,4950,975
20240423,140400,1154353500,4945,4975,4975,4920,3504
20240423,140300,1137064260,4970,4985,4985,4960,1993
20240423,140200,1127162245,4990,4990,4995,4990,538
20240423,140100,1124477555,4995,5000,5000,4995,409
20240423,140000,1122434520,5000,5010,5010,4995,1128
20240423,135900,1116794400,5000,5000,5010,5000,2189
20240423,135800,1105849100,5000,5000,5000,5000,79
20240423,135700,1105454100,4995,4995,5000,4995,1799
20240423,135600,1096466530,4975,4985,4985,4975,200
20240423,135500,1095469870,4980,5000,5000,4980,922
20240423,135400,1090861435,5000,4980,5000,4980,542
20240423,135300,1088152075,5000,5010,5010,5000,512
20240423,135200,1085591525,5020,5030,5030,5020,3178
20240423,135100,1069616185,5030,5060,5060,5030,925
20240423,135000,1064941045,5060,5040,5090,5040,10256
20240423,134900,1012895725,5040,5040,5050,5020,2769
20240423,134800,998952175,5050,5020,5050,5020,2495
20240423,134700,986373735,5040,5040,5050,5000,10396
20240423,134600,934164125,5030,4970,5030,4970,5668
20240423,134500,905807875,4970,4970,4970,4970,29
20240423,134400,905663745,4970,4980,4985,4960,1097
20240423,134300,900202810,4975,4970,4980,4970,733
20240423,134200,896553170,4950,4950,4955,4950,270
20240423,134100,895216610,4950,4940,4950,4940,2600
20240423,134000,882361150,4940,4940,4940,4940,120
20240423,133900,881768350,4940,4935,4940,4935,82
20240423,133800,881363485,4940,4940,4940,4940,0
20240423,133700,881363485,4940,4915,4950,4915,11718
20240423,133600,823585820,4910,4900,4910,4900,1882
20240423,133500,814351590,4890,4890,4900,4890,168
20240423,133400,813528410,4890,4890,4890,4890,50
20240423,133300,813283910,4890,4895,4895,4890,3500
20240423,133200,796163910,4900,4900,4900,4900,370
20240423,133100,794350910,4895,4895,4895,4895,20
20240423,133000,794253010,4895,4895,4895,4895,199
20240423,132900,793278905,4895,4895,4895,4895,126
20240423,132800,792662135,4910,4895,4910,4895,3618
20240423,132700,774911885,4895,4895,4895,4895,778
20240423,132600,771103575,4890,4885,4890,4885,1747
20240423,132500,762564695,4870,4880,4880,4870,2600
20240423,132400,749888645,4875,4875,4875,4875,490
20240423,132300,747499895,4875,4875,4875,4875,10
20240423,132200,747451145,4880,4880,4880,4880,200
20240423,132100,746475145,4880,4880,4880,4880,60
20240423,132000,746182345,4880,4880,4880,4880,200
20240423,131900,745206345,4880,4880,4880,4880,300
20240423,131800,743742345,4880,4860,4880,4860,101
20240423,131700,743249485,4860,4860,4860,4860,0
20240423,131600,743249485,4860,4865,4865,4860,1000
20240423,131500,738385890,4880,4885,4885,4880,110
20240423,131400,737849040,4885,4885,4885,4885,0
20240423,131300,737849040,4885,4885,4885,4885,0
20240423,131200,737849040,4885,4885,4885,4885,0
20240423,131100,737849040,4885,4885,4885,4885,53
20240423,131000,737590135,4870,4870,4870,4870,176
20240423,130900,736733015,4870,4870,4870,4870,318
20240423,130800,735184355,4870,4880,4880,4870,1311
20240423,130700,728797795,4880,4880,4880,4880,1
20240423,130600,728792915,4870,4870,4870,4870,0
20240423,130500,728792915,4870,4870,4870,4870,0
20240423,130400,728792915,4870,4870,4870,4870,0
20240423,130300,728792915,4870,4870,4870,4870,0
20240423,130200,728792915,4870,4870,4870,4870,0
20240423,130100,728792915,4870,4870,4870,4870,0
20240423,130000,728792915,4870,4870,4870,4870,0
20240423,125900,728792915,4870,4870,4870,4870,10
20240423,125800,728744215,4870,4870,4870,4870,0
20240423,125700,728744215,4870,4870,4870,4870,24
20240423,125600,728627335,4870,4865,4870,4865,1042
20240423,125500,723556245,4865,4865,4865,4865,0
20240423,125400,723556245,4865,4865,4865,4865,40
20240423,125300,723361645,4860,4860,4860,4860,10
20240423,125200,723313045,4855,4855,4855,4855,169
20240423,125100,722492550,4855,4855,4855,4855,571
20240423,125000,719720345,4860,4860,4860,4860,680
20240423,124900,716415545,4865,4865,4865,4865,10
20240423,124800,716366895,4865,4865,4865,4865,0
20240423,124700,716366895,4865,4865,4865,4865,0
20240423,124600,716366895,4865,4865,4865,4865,0
20240423,124500,716366895,4865,4865,4865,4865,0
20240423,124400,716366895,4865,4865,4865,4865,427
20240423,124300,714289540,4870,4870,4870,4870,2
20240423,124200,714279800,4870,4870,4870,4870,0
20240423,124100,714279800,4870,4870,4870,4870,0
20240423,124000,714279800,4870,4870,4870,4870,10
20240423,123900,714231100,4870,4870,4870,4870,5
20240423,123800,714206750,4870,4870,4870,4870,0
20240423,123700,714206750,4870,4870,4870,4870,0
20240423,123600,714206750,4870,4870,4870,4870,182
20240423,123500,713320410,4870,4870,4870,4870,0
20240423,123400,713320410,4870,4870,4870,4870,0
20240423,123300,713320410,4870,4870,4870,4870,0
20240423,123200,713320410,4870,4870,4870,4870,12
20240423,123100,713261970,4870,4870,4870,4870,0
20240423,123000,713261970,4870,4870,4870,4870,500
20240423,122900,710826970,4870,4870,4870,4870,500
20240423,122800,708391970,4870,4870,4870,4870,360
20240423,122700,706638770,4885,4885,4885,4885,500
20240423,122600,704196270,4885,4885,4885,4885,0
20240423,122500,704196270,4885,4885,4885,4885,0
20240423,122400,704196270,4885,4885,4885,4885,50
20240423,122300,703952020,4885,4885,4885,4885,50
20240423,122200,703707770,4885,4885,4885,4885,0
20240423,122100,703707770,4885,4885,4885,4885,10
20240423,122000,703658920,4870,4870,4870,4870,1
20240423,121900,703654050,4885,4885,4885,4885,0
20240423,121800,703654050,4885,4885,4885,4885,0
20240423,121700,703654050,4885,4885,4885,4885,0
20240423,121600,703654050,4885,4885,4885,4885,0
20240423,121500,703654050,4885,4885,4885,4885,0
20240423,121400,703654050,4885,4885,4885,4885,0
20240423,121300,703654050,4885,4885,4885,4885,0
20240423,121200,703654050,4885,4885,4885,4885,0
20240423,121100,703654050,4885,4885,4885,4885,0
20240423,121000,703654050,4885,4865,4885,4865,6
20240423,120900,703624760,4885,4885,4885,4885,0
20240423,120800,703624760,4885,4885,4885,4885,0
20240423,120700,703624760,4885,4885,4885,4885,0
20240423,120600,703624760,4885,4885,4885,4885,0
20240423,120500,703624760,4885,4885,4885,4885,150
20240423,120400,702892010,4885,4885,4885,4885,0
20240423,120300,702892010,4885,4885,4885,4885,0
20240423,120200,702892010,4885,4885,4885,4885,0
20240423,120100,702892010,4885,4885,4885,4885,5
20240423,120000,702867585,4865,4865,4865,4865,50
20240423,115900,702624335,4860,4860,4860,4860,0
20240423,115800,702624335,4860,4860,4860,4860,0
20240423,115700,702624335,4860,4860,4860,4860,0
20240423,115600,702624335,4860,4860,4860,4860,0
20240423,115500,702624335,4860,4860,4860,4860,0
20240423,115400,702624335,4860,4860,4860,4860,0
20240423,115300,702624335,4860,4865,4865,4860,1000
20240423,115200,697763260,4865,4865,4865,4865,1000
20240423,115100,692898260,4865,4885,4885,4865,55
20240423,115000,692630585,4865,4865,4865,4865,5
20240423,114900,692606260,4865,4865,4865,4865,100
20240423,114800,692119760,4865,4865,4865,4865,0
20240423,114700,692119760,4865,4865,4865,4865,205
20240423,114600,691122435,4865,4865,4865,4865,0
20240423,114500,691122435,4865,4865,4865,4865,0
20240423,114400,691122435,4865,4865,4865,4865,0
20240423,114300,691122435,4865,4865,4865,4865,0
20240423,114200,691122435,4865,4865,4865,4865,13
20240423,114100,691059190,4865,4865,4865,4865,476
20240423,114000,688743450,4865,4865,4865,4865,0
20240423,113900,688743450,4865,4865,4865,4865,0
20240423,113800,688743450,4865,4865,4865,4865,0
20240423,113700,688743450,4865,4865,4865,4865,0
20240423,113600,688743450,4865,4865,4865,4865,0
20240423,113500,688743450,4865,4865,4865,4865,0
20240423,113400,688743450,4865,4865,4865,4865,15
20240423,113300,688670475,4865,4865,4865,4865,1000
20240423,113200,683805475,4865,4865,4865,4865,296
20240423,113100,682365435,4870,4870,4870,4870,4
20240423,113000,682345955,4870,4870,4870,4870,0
20240423,112900,682345955,4870,4870,4870,4870,0
20240423,112800,682345955,4870,4870,4870,4870,0
20240423,112700,682345955,4870,4870,4870,4870,0
20240423,112600,682345955,4870,4870,4870,4870,0
20240423,112500,682345955,4870,4870,4870,4870,0
20240423,112400,682345955,4870,4870,4870,4870,0
20240423,112300,682345955,4870,4870,4870,4870,334
20240423,112200,680719375,4895,4895,4895,4895,0
20240423,112100,680719375,4895,4875,4895,4870,1023
20240423,112000,675736740,4875,4890,4890,4875,150
20240423,111900,675004860,4890,4890,4890,4890,281
20240423,111800,673630770,4900,4900,4900,4900,112
20240423,111700,673081970,4900,4900,4900,4900,120
20240423,111600,672493970,4890,4890,4890,4890,0
20240423,111500,672493970,4890,4890,4890,4890,1896
20240423,111400,663222530,4870,4870,4870,4870,0
20240423,111300,663222530,4870,4870,4870,4870,1000
20240423,111200,658352530,4880,4880,4880,4880,0
20240423,111100,658352530,4880,4870,4880,4870,350
20240423,111000,656645450,4865,4880,4880,4865,2200
20240423,110900,645911390,4875,4875,4875,4875,500
20240423,110800,643473890,4875,4875,4875,4875,400
20240423,110700,641523890,4865,4860,4865,4860,1424
20240423,110600,634596880,4850,4850,4850,4850,0
20240423,110500,634596880,4850,4850,4850,4850,1208
20240423,110400,628738080,4850,4850,4850,4850,98
20240423,110300,628262780,4850,4855,4860,4850,2040
20240423,110200,618368630,4850,4850,4850,4850,0
20240423,110100,618368630,4850,4850,4850,4850,200
20240423,110000,617398630,4850,4850,4850,4850,101
20240423,105900,616908780,4850,4850,4850,4850,0
20240423,105800,616908780,4850,4850,4850,4850,0
20240423,105700,616908780,4850,4850,4850,4850,0
20240423,105600,616908780,4850,4860,4865,4850,300
20240423,105500,615452650,4845,4845,4845,4845,5
20240423,105400,615428425,4845,4845,4845,4845,0
20240423,105300,615428425,4845,4860,4860,4845,29
20240423,105200,615287620,4860,4860,4860,4860,20
20240423,105100,615190420,4860,4860,4860,4860,750
20240423,105000,611545420,4860,4860,4860,4860,50
20240423,104900,611302420,4860,4855,4860,4855,454
20240423,104800,609096790,4855,4830,4855,4830,433
20240423,104700,606999915,4830,4830,4830,4830,1500
20240423,104600,599754915,4830,4830,4830,4830,204
20240423,104500,598769595,4830,4820,4830,4820,426
20240423,104400,596714980,4815,4815,4815,4815,0
20240423,104300,596714980,4815,4815,4815,4815,298
20240423,104200,595280110,4810,4810,4810,4810,12
20240423,104100,595222390,4810,4810,4810,4810,0
20240423,104000,595222390,4810,4815,4815,4810,403
20240423,103900,593283945,4800,4800,4800,4800,0
20240423,103800,593283945,4800,4810,4810,4800,1598
20240423,103700,585610880,4820,4820,4820,4820,0
20240423,103600,585610880,4820,4820,4820,4820,100
20240423,103500,585128880,4820,4820,4820,4820,300
20240423,103400,583682880,4820,4820,4820,4820,2401
20240423,103300,572110060,4820,4815,4820,4815,1652
20240423,103200,564147970,4815,4805,4815,4805,176
20240423,103100,563302030,4800,4810,4810,4800,1703
20240423,103000,555119480,4810,4820,4820,4810,1260
20240423,102900,549050620,4820,4820,4825,4820,506
20240423,102800,546609395,4805,4805,4805,4805,96
20240423,102700,546148115,4800,4805,4805,4800,646
20240423,102600,543046065,4805,4805,4805,4805,19
20240423,102500,542954770,4805,4785,4805,4785,269
20240423,102400,541667100,4780,4780,4780,4780,1385
20240423,102300,535046800,4775,4805,4805,4775,1816
20240423,102200,526358845,4785,4815,4815,4785,3895
20240423,102100,507661410,4810,4810,4810,4810,0
20240423,102000,507661410,4810,4810,4810,4810,533
20240423,101900,505097680,4810,4810,4825,4805,2104
20240423,101800,494983525,4820,4830,4830,4810,4254
20240423,101700,474480075,4830,4830,4830,4830,794
20240423,101600,470645055,4835,4840,4840,4835,146
20240423,101500,469938995,4835,4840,4840,4835,910
20240423,101400,465538100,4840,4840,4840,4840,0
20240423,101300,465538100,4840,4840,4840,4840,1
20240423,101200,465533260,4835,4840,4840,4835,1500
20240423,101100,458276515,4840,4840,4840,4840,1155
20240423,101000,452686315,4840,4845,4845,4840,1500
20240423,100900,445424815,4845,4845,4845,4845,308
20240423,100800,443932555,4835,4835,4835,4835,0
20240423,100700,443932555,4835,4835,4835,4835,0
20240423,100600,443932555,4835,4845,4845,4830,784
20240423,100500,440142935,4855,4850,4855,4830,10205
20240423,100400,390739170,4850,4850,4850,4850,2
20240423,100300,390729470,4850,4850,4850,4850,0
20240423,100200,390729470,4850,4850,4850,4850,12
20240423,100100,390671270,4850,4865,4865,4850,360
20240423,100000,388920770,4865,4865,4865,4865,3
20240423,095900,388906175,4845,4865,4865,4845,1143
20240423,095800,383365055,4865,4865,4865,4865,11
20240423,095700,383311540,4865,4865,4865,4865,4
20240423,095600,383292080,4845,4865,4865,4845,1160
20240423,095500,377662150,4845,4875,4910,4845,17059
20240423,095400,294473645,4875,4875,4875,4875,5
20240423,095300,294449270,4865,4865,4865,4865,56
20240423,095200,294176830,4860,4860,4860,4860,738
20240423,095100,290590150,4860,4860,4860,4860,262
20240423,095000,289316830,4860,4860,4860,4860,0
20240423,094900,289316830,4860,4870,4870,4855,1279
20240423,094800,283104305,4870,4870,4870,4870,20
20240423,094700,283006905,4870,4875,4875,4870,147
20240423,094600,282290990,4875,4875,4875,4870,795
20240423,094500,278416480,4875,4880,4880,4875,196
20240423,094400,277460010,4880,4890,4890,4880,80
20240423,094300,277069570,4890,4895,4895,4885,1226
20240423,094200,271078910,4895,4920,4920,4885,1519
20240423,094100,263644800,4920,4915,4925,4915,4337
20240423,094000,242304740,4920,4915,4920,4915,78
20240423,093900,241920995,4905,4890,4905,4890,1093
20240423,093800,236564495,4895,4880,4895,4880,2422
20240423,093700,224717130,4870,4875,4880,4870,1102
20240423,093600,219345330,4870,4865,4870,4865,1130
20240423,093500,213845275,4845,4860,4860,4845,2000
20240423,093400,204150400,4850,4850,4850,4850,0
20240423,093300,204150400,4850,4850,4850,4850,51
20240423,093200,203903050,4850,4845,4850,4840,3038
20240423,093100,189193340,4850,4855,4855,4850,1924
20240423,093000,179860950,4855,4855,4855,4855,7
20240423,092900,179826965,4850,4850,4850,4850,150
20240423,092800,179099465,4855,4860,4860,4855,1296
20240423,092700,172807360,4855,4855,4855,4855,1500
20240423,092600,165524860,4855,4855,4855,4855,0
20240423,092500,165524860,4855,4850,4855,4850,578
20240423,092400,162719875,4840,4840,4840,4840,400
20240423,092300,160783875,4840,4845,4845,4840,6873
20240423,092200,127494680,4845,4845,4850,4845,1576
20240423,092100,119857460,4845,4850,4850,4845,2020
20240423,092000,110068615,4850,4855,4855,4850,1218
20240423,091900,104159335,4855,4855,4855,4855,116
20240423,091800,103596155,4855,4855,4855,4855,325
20240423,091700,102018280,4855,4855,4855,4855,5
20240423,091600,101994005,4850,4850,4855,4850,1125
20240423,091500,96532755,4850,4855,4855,4850,172
20240423,091400,95697755,4855,4840,4855,4840,675
20240423,091300,92424670,4845,4845,4850,4845,4920
20240423,091200,68583400,4850,4860,4860,4845,3775
20240423,091100,50261950,4860,4870,4870,4860,2494
20240423,091000,38139260,4865,4865,4865,4865,0
20240423,090900,38139260,4865,4875,4875,4865,1825
20240423,090800,29252105,4870,4870,4895,4870,784
20240423,090700,25427675,4895,4870,4895,4865,26
20240423,090600,25300535,4865,4870,4870,4865,676
20240423,090500,22008425,4860,4860,4860,4860,0
20240423,090400,22008425,4860,4870,4870,4860,772
20240423,090300,18252005,4870,4850,4870,4845,1771
20240423,090200,9659605,4845,4855,4855,4845,618
20240423,090100,6665300,4845,4885,4885,4845,390
20240423,090000,4772280,4890,4900,4900,4890,974