KissMeData/044340/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,192700,126469550,8740,8740,8740,8740,617
20240423,192600,126469550,8740,8740,8740,8740,0
20240423,192500,126469550,8740,8740,8740,8740,0
20240423,192400,126469550,8740,8740,8740,8740,0
20240423,192300,126469550,8740,8740,8740,8740,0
20240423,192200,126469550,8740,8740,8740,8740,0
20240423,192100,126469550,8740,8740,8740,8740,0
20240423,192000,126469550,8740,8740,8740,8740,0
20240423,191900,126469550,8740,8740,8740,8740,0
20240423,191800,126469550,8740,8740,8740,8740,0
20240423,191700,126469550,8740,8740,8740,8740,0
20240423,191600,126469550,8740,8740,8740,8740,0
20240423,191500,126469550,8740,8740,8740,8740,0
20240423,191400,126469550,8740,8740,8740,8740,0
20240423,191300,126469550,8740,8740,8740,8740,0
20240423,191200,126469550,8740,8740,8740,8740,0
20240423,191100,126469550,8740,8740,8740,8740,0
20240423,191000,126469550,8740,8740,8740,8740,0
20240423,190900,126469550,8740,8740,8740,8740,0
20240423,190800,126469550,8740,8740,8740,8740,0
20240423,190700,126469550,8740,8740,8740,8740,0
20240423,190600,126469550,8740,8740,8740,8740,0
20240423,190500,126469550,8740,8740,8740,8740,0
20240423,190400,126469550,8740,8740,8740,8740,0
20240423,190300,126469550,8740,8740,8740,8740,0
20240423,190200,126469550,8740,8740,8740,8740,0
20240423,190100,126469550,8740,8740,8740,8740,0
20240423,190000,126469550,8740,8740,8740,8740,0
20240423,185900,126469550,8740,8740,8740,8740,0
20240423,185800,126469550,8740,8740,8740,8740,0
20240423,185700,126469550,8740,8740,8740,8740,617
20240423,185600,126469550,8740,8740,8740,8740,0
20240423,185500,126469550,8740,8740,8740,8740,0
20240423,185400,126469550,8740,8740,8740,8740,0
20240423,185300,126469550,8740,8740,8740,8740,0
20240423,185200,126469550,8740,8740,8740,8740,0
20240423,185100,126469550,8740,8740,8740,8740,0
20240423,185000,126469550,8740,8740,8740,8740,0
20240423,184900,126469550,8740,8740,8740,8740,0
20240423,184800,126469550,8740,8740,8740,8740,0
20240423,184700,126469550,8740,8740,8740,8740,0
20240423,184600,126469550,8740,8740,8740,8740,0
20240423,184500,126469550,8740,8740,8740,8740,0
20240423,184400,126469550,8740,8740,8740,8740,0
20240423,184300,126469550,8740,8740,8740,8740,0
20240423,184200,126469550,8740,8740,8740,8740,0
20240423,184100,126469550,8740,8740,8740,8740,0
20240423,184000,126469550,8740,8740,8740,8740,0
20240423,183900,126469550,8740,8740,8740,8740,0
20240423,183800,126469550,8740,8740,8740,8740,0
20240423,183700,126469550,8740,8740,8740,8740,0
20240423,183600,126469550,8740,8740,8740,8740,0
20240423,183500,126469550,8740,8740,8740,8740,0
20240423,183400,126469550,8740,8740,8740,8740,0
20240423,183300,126469550,8740,8740,8740,8740,0
20240423,183200,126469550,8740,8740,8740,8740,0
20240423,183100,126469550,8740,8740,8740,8740,0
20240423,183000,126469550,8740,8740,8740,8740,0
20240423,182900,126469550,8740,8740,8740,8740,0
20240423,182800,126469550,8740,8740,8740,8740,0
20240423,182700,126469550,8740,8740,8740,8740,617
20240423,182600,126469550,8740,8740,8740,8740,0
20240423,182500,126469550,8740,8740,8740,8740,0
20240423,182400,126469550,8740,8740,8740,8740,0
20240423,182300,126469550,8740,8740,8740,8740,0
20240423,182200,126469550,8740,8740,8740,8740,0
20240423,182100,126469550,8740,8740,8740,8740,0
20240423,182000,126469550,8740,8740,8740,8740,0
20240423,181900,126469550,8740,8740,8740,8740,0
20240423,181800,126469550,8740,8740,8740,8740,0
20240423,181700,126469550,8740,8740,8740,8740,0
20240423,181600,126469550,8740,8740,8740,8740,0
20240423,181500,126469550,8740,8740,8740,8740,0
20240423,181400,126469550,8740,8740,8740,8740,0
20240423,181300,126469550,8740,8740,8740,8740,0
20240423,181200,126469550,8740,8740,8740,8740,0
20240423,181100,126469550,8740,8740,8740,8740,0
20240423,181000,126469550,8740,8740,8740,8740,0
20240423,180900,126469550,8740,8740,8740,8740,0
20240423,180800,126469550,8740,8740,8740,8740,0
20240423,180700,126469550,8740,8740,8740,8740,0
20240423,180600,126469550,8740,8740,8740,8740,0
20240423,180500,126469550,8740,8740,8740,8740,0
20240423,180400,126469550,8740,8740,8740,8740,0
20240423,180300,126469550,8740,8740,8740,8740,0
20240423,180200,126469550,8740,8740,8740,8740,0
20240423,180100,126469550,8740,8740,8740,8740,0
20240423,180000,126469550,8740,8740,8740,8740,0
20240423,175900,126469550,8740,8740,8740,8740,0
20240423,175800,126469550,8740,8740,8740,8740,0
20240423,175700,126469550,8740,8740,8740,8740,617
20240423,175600,126469550,8740,8740,8740,8740,0
20240423,175500,126469550,8740,8740,8740,8740,0
20240423,175400,126469550,8740,8740,8740,8740,0
20240423,175300,126469550,8740,8740,8740,8740,0
20240423,175200,126469550,8740,8740,8740,8740,0
20240423,175100,126469550,8740,8740,8740,8740,0
20240423,175000,126469550,8740,8740,8740,8740,0
20240423,174900,126469550,8740,8740,8740,8740,0
20240423,174800,126469550,8740,8740,8740,8740,0
20240423,174700,126469550,8740,8740,8740,8740,0
20240423,174600,126469550,8740,8740,8740,8740,0
20240423,174500,126469550,8740,8740,8740,8740,0
20240423,174400,126469550,8740,8740,8740,8740,0
20240423,174300,126469550,8740,8740,8740,8740,0
20240423,174200,126469550,8740,8740,8740,8740,0
20240423,174100,126469550,8740,8740,8740,8740,0
20240423,174000,126469550,8740,8740,8740,8740,0
20240423,173900,126469550,8740,8740,8740,8740,0
20240423,173800,126469550,8740,8740,8740,8740,0
20240423,173700,126469550,8740,8740,8740,8740,0
20240423,173600,126469550,8740,8740,8740,8740,0
20240423,173500,126469550,8740,8740,8740,8740,0
20240423,173400,126469550,8740,8740,8740,8740,0
20240423,173300,126469550,8740,8740,8740,8740,0
20240423,173200,126469550,8740,8740,8740,8740,0
20240423,173100,126469550,8740,8740,8740,8740,0
20240423,173000,126469550,8740,8740,8740,8740,0
20240423,172900,126469550,8740,8740,8740,8740,0
20240423,172800,126469550,8740,8740,8740,8740,0
20240423,172700,126469550,8740,8740,8740,8740,617
20240423,172600,126469550,8740,8740,8740,8740,0
20240423,172500,126469550,8740,8740,8740,8740,0
20240423,172400,126469550,8740,8740,8740,8740,0
20240423,172300,126469550,8740,8740,8740,8740,0
20240423,172200,126469550,8740,8740,8740,8740,0
20240423,172100,126469550,8740,8740,8740,8740,0
20240423,172000,126469550,8740,8740,8740,8740,0
20240423,171900,126469550,8740,8740,8740,8740,0
20240423,171800,126469550,8740,8740,8740,8740,0
20240423,171700,126469550,8740,8740,8740,8740,0
20240423,171600,126469550,8740,8740,8740,8740,0
20240423,171500,126469550,8740,8740,8740,8740,0
20240423,171400,126469550,8740,8740,8740,8740,0
20240423,171300,126469550,8740,8740,8740,8740,0
20240423,171200,126469550,8740,8740,8740,8740,0
20240423,171100,126469550,8740,8740,8740,8740,0
20240423,171000,126469550,8740,8740,8740,8740,0
20240423,170900,126469550,8740,8740,8740,8740,0
20240423,170800,126469550,8740,8740,8740,8740,0
20240423,170700,126469550,8740,8740,8740,8740,0
20240423,170600,126469550,8740,8740,8740,8740,0
20240423,170500,126469550,8740,8740,8740,8740,0
20240423,170400,126469550,8740,8740,8740,8740,0
20240423,170300,126469550,8740,8740,8740,8740,0
20240423,170200,126469550,8740,8740,8740,8740,0
20240423,170100,126469550,8740,8740,8740,8740,0
20240423,170000,126469550,8740,8740,8740,8740,0
20240423,165900,126469550,8740,8740,8740,8740,0
20240423,165800,126469550,8740,8740,8740,8740,0
20240423,165700,126469550,8740,8740,8740,8740,617
20240423,165600,126469550,8740,8740,8740,8740,0
20240423,165500,126469550,8740,8740,8740,8740,0
20240423,165400,126469550,8740,8740,8740,8740,0
20240423,165300,126469550,8740,8740,8740,8740,0
20240423,165200,126469550,8740,8740,8740,8740,0
20240423,165100,126469550,8740,8740,8740,8740,0
20240423,165000,126469550,8740,8740,8740,8740,0
20240423,164900,126469550,8740,8740,8740,8740,0
20240423,164800,126469550,8740,8740,8740,8740,0
20240423,164700,126469550,8740,8740,8740,8740,0
20240423,164600,126469550,8740,8740,8740,8740,0
20240423,164500,126469550,8740,8740,8740,8740,0
20240423,164400,126469550,8740,8740,8740,8740,0
20240423,164300,126469550,8740,8740,8740,8740,0
20240423,164200,126469550,8740,8740,8740,8740,0
20240423,164100,126469550,8740,8740,8740,8740,0
20240423,164000,126469550,8740,8740,8740,8740,0
20240423,163900,126469550,8740,8740,8740,8740,0
20240423,163800,126469550,8740,8740,8740,8740,0
20240423,163700,126469550,8740,8740,8740,8740,0
20240423,163600,126469550,8740,8740,8740,8740,0
20240423,163500,126469550,8740,8740,8740,8740,0
20240423,163400,126469550,8740,8740,8740,8740,0
20240423,163300,126469550,8740,8740,8740,8740,0
20240423,163200,126469550,8740,8740,8740,8740,0
20240423,163100,126469550,8740,8740,8740,8740,0
20240423,163000,126469550,8740,8740,8740,8740,0
20240423,162900,126469550,8740,8740,8740,8740,0
20240423,162800,126469550,8740,8740,8740,8740,0
20240423,162700,126469550,8740,8740,8740,8740,617
20240423,162600,126469550,8740,8740,8740,8740,0
20240423,162500,126469550,8740,8740,8740,8740,0
20240423,162400,126469550,8740,8740,8740,8740,0
20240423,162300,126469550,8740,8740,8740,8740,0
20240423,162200,126469550,8740,8740,8740,8740,0
20240423,162100,126469550,8740,8740,8740,8740,0
20240423,162000,126469550,8740,8740,8740,8740,0
20240423,161900,126469550,8740,8740,8740,8740,0
20240423,161800,126469550,8740,8740,8740,8740,0
20240423,161700,126469550,8740,8740,8740,8740,0
20240423,161600,126469550,8740,8740,8740,8740,0
20240423,161500,126469550,8740,8740,8740,8740,0
20240423,161400,126469550,8740,8740,8740,8740,0
20240423,161300,126469550,8740,8740,8740,8740,0
20240423,161200,126469550,8740,8740,8740,8740,0
20240423,161100,126469550,8740,8740,8740,8740,0
20240423,161000,126469550,8740,8740,8740,8740,0
20240423,160900,126469550,8740,8740,8740,8740,0
20240423,160800,126469550,8740,8740,8740,8740,0
20240423,160700,126469550,8740,8740,8740,8740,0
20240423,160600,126469550,8740,8740,8740,8740,0
20240423,160500,126469550,8740,8740,8740,8740,0
20240423,160400,126469550,8740,8740,8740,8740,0
20240423,160300,126469550,8740,8740,8740,8740,0
20240423,160200,126469550,8740,8740,8740,8740,0
20240423,160100,126469550,8740,8740,8740,8740,0
20240423,160000,126469550,8740,8740,8740,8740,0
20240423,155900,126469550,8740,8740,8740,8740,0
20240423,155800,126469550,8740,8740,8740,8740,0
20240423,155700,126469550,8740,8740,8740,8740,617
20240423,155600,126469550,8740,8740,8740,8740,0
20240423,155500,126469550,8740,8740,8740,8740,0
20240423,155400,126469550,8740,8740,8740,8740,0
20240423,155300,126469550,8740,8740,8740,8740,0
20240423,155200,126469550,8740,8740,8740,8740,0
20240423,155100,126469550,8740,8740,8740,8740,0
20240423,155000,126469550,8740,8740,8740,8740,0
20240423,154900,126469550,8740,8740,8740,8740,0
20240423,154800,126469550,8740,8740,8740,8740,0
20240423,154700,126469550,8740,8740,8740,8740,0
20240423,154600,126469550,8740,8740,8740,8740,0
20240423,154500,126469550,8740,8740,8740,8740,0
20240423,154400,126469550,8740,8740,8740,8740,0
20240423,154300,126469550,8740,8740,8740,8740,0
20240423,154200,126469550,8740,8740,8740,8740,0
20240423,154100,126469550,8740,8740,8740,8740,0
20240423,154000,126469550,8740,8740,8740,8740,0
20240423,153900,126469550,8740,8740,8740,8740,0
20240423,153800,126469550,8740,8740,8740,8740,0
20240423,153700,126469550,8740,8740,8740,8740,0
20240423,153600,126469550,8740,8740,8740,8740,0
20240423,153500,126469550,8740,8740,8740,8740,0
20240423,153400,126469550,8740,8740,8740,8740,0
20240423,153300,126469550,8740,8740,8740,8740,0
20240423,153200,126469550,8740,8740,8740,8740,0
20240423,153100,126469550,8740,8740,8740,8740,0
20240423,153000,126469550,8740,8740,8740,8740,617
20240423,152900,121076970,8800,8800,8800,8800,0
20240423,152800,121076970,8800,8800,8800,8800,0
20240423,152700,121076970,8800,8800,8800,8800,0
20240423,152600,121076970,8800,8800,8800,8800,0
20240423,152500,121076970,8800,8800,8800,8800,0
20240423,152400,121076970,8800,8800,8800,8800,0
20240423,152300,121076970,8800,8800,8800,8800,0
20240423,152200,121076970,8800,8800,8800,8800,0
20240423,152100,121076970,8800,8800,8800,8800,0
20240423,152000,121076970,8800,8800,8800,8800,0
20240423,151900,121076970,8800,8800,8800,8760,598
20240423,151800,115836770,8780,8800,8800,8780,6
20240423,151700,115783990,8800,8800,8800,8800,3
20240423,151600,115757590,8780,8780,8780,8780,7
20240423,151500,115696130,8800,8800,8800,8800,56
20240423,151400,115203330,8790,8790,8790,8790,0
20240423,151300,115203330,8790,8790,8790,8790,5
20240423,151200,115159380,8790,8790,8790,8790,5
20240423,151100,115115430,8780,8780,8780,8780,0
20240423,151000,115115430,8780,8780,8780,8780,4
20240423,150900,115080310,8780,8780,8780,8780,1
20240423,150800,115071530,8770,8770,8770,8770,0
20240423,150700,115071530,8770,8770,8770,8770,0
20240423,150600,115071530,8770,8770,8770,8770,0
20240423,150500,115071530,8770,8770,8770,8770,0
20240423,150400,115071530,8770,8770,8770,8770,1
20240423,150300,115062760,8770,8760,8770,8760,104
20240423,150200,114151680,8760,8760,8760,8760,31
20240423,150100,113880120,8770,8770,8770,8770,0
20240423,150000,113880120,8770,8770,8770,8770,0
20240423,145900,113880120,8770,8770,8770,8770,0
20240423,145800,113880120,8770,8770,8770,8770,0
20240423,145700,113880120,8770,8770,8770,8770,1
20240423,145600,113871350,8760,8760,8760,8760,0
20240423,145500,113871350,8760,8760,8760,8760,10
20240423,145400,113783750,8760,8760,8760,8760,0
20240423,145300,113783750,8760,8760,8760,8760,0
20240423,145200,113783750,8760,8760,8760,8760,0
20240423,145100,113783750,8760,8760,8760,8760,255
20240423,145000,111549950,8750,8750,8750,8750,0
20240423,144900,111549950,8750,8750,8750,8750,0
20240423,144800,111549950,8750,8750,8750,8750,0
20240423,144700,111549950,8750,8750,8750,8750,0
20240423,144600,111549950,8750,8750,8750,8750,0
20240423,144500,111549950,8750,8750,8750,8750,0
20240423,144400,111549950,8750,8750,8750,8750,7
20240423,144300,111488700,8750,8750,8750,8750,76
20240423,144200,110823700,8750,8750,8750,8750,1
20240423,144100,110814950,8750,8750,8750,8750,0
20240423,144000,110814950,8750,8750,8750,8750,0
20240423,143900,110814950,8750,8750,8750,8750,46
20240423,143800,110412450,8760,8760,8760,8760,0
20240423,143700,110412450,8760,8760,8760,8760,0
20240423,143600,110412450,8760,8760,8760,8760,0
20240423,143500,110412450,8760,8760,8760,8760,0
20240423,143400,110412450,8760,8760,8760,8760,10
20240423,143300,110324850,8760,8760,8760,8760,1
20240423,143200,110316090,8750,8750,8750,8750,19
20240423,143100,110149840,8760,8760,8760,8760,0
20240423,143000,110149840,8760,8760,8760,8760,0
20240423,142900,110149840,8760,8760,8760,8760,23
20240423,142800,109948360,8760,8760,8760,8760,0
20240423,142700,109948360,8760,8760,8760,8760,0
20240423,142600,109948360,8760,8760,8760,8760,27
20240423,142500,109711840,8750,8750,8750,8750,0
20240423,142400,109711840,8750,8750,8750,8750,0
20240423,142300,109711840,8750,8750,8750,8750,0
20240423,142200,109711840,8750,8750,8750,8750,71
20240423,142100,109090590,8750,8750,8750,8750,1
20240423,142000,109081840,8740,8740,8740,8740,0
20240423,141900,109081840,8740,8740,8740,8740,0
20240423,141800,109081840,8740,8740,8740,8740,27
20240423,141700,108845860,8770,8770,8770,8770,0
20240423,141600,108845860,8770,8770,8770,8770,0
20240423,141500,108845860,8770,8750,8770,8750,3
20240423,141400,108819570,8770,8760,8770,8760,473
20240423,141300,104676080,8760,8760,8760,8760,0
20240423,141200,104676080,8760,8730,8760,8730,2
20240423,141100,104658590,8730,8720,8730,8720,43
20240423,141000,104283210,8730,8730,8730,8730,10
20240423,140900,104195910,8730,8720,8730,8720,2
20240423,140800,104178460,8730,8730,8730,8720,3
20240423,140700,104152280,8730,8730,8730,8730,0
20240423,140600,104152280,8730,8720,8730,8720,2
20240423,140500,104134830,8720,8720,8720,8720,0
20240423,140400,104134830,8720,8720,8720,8720,289
20240423,140300,101614750,8730,8730,8730,8730,0
20240423,140200,101614750,8730,8730,8730,8730,0
20240423,140100,101614750,8730,8730,8730,8730,1
20240423,140000,101606020,8730,8730,8730,8730,38
20240423,135900,101274280,8730,8730,8730,8730,1
20240423,135800,101265550,8730,8730,8730,8730,4
20240423,135700,101230630,8720,8720,8720,8720,408
20240423,135600,97672870,8720,8720,8720,8720,842
20240423,135500,90330630,8720,8720,8720,8720,69
20240423,135400,89728950,8720,8720,8720,8720,2
20240423,135300,89711510,8720,8720,8720,8720,15
20240423,135200,89580710,8730,8730,8730,8730,2
20240423,135100,89563250,8730,8720,8730,8720,2
20240423,135000,89545800,8730,8730,8730,8730,3
20240423,134900,89519610,8760,8740,8760,8720,89
20240423,134800,88743470,8720,8750,8760,8720,854
20240423,134700,81296400,8720,8750,8760,8720,902
20240423,134600,73416160,8750,8760,8760,8750,112
20240423,134500,72436100,8760,8760,8760,8760,0
20240423,134400,72436100,8760,8760,8760,8760,2
20240423,134300,72418580,8750,8750,8750,8750,0
20240423,134200,72418580,8750,8750,8750,8750,0
20240423,134100,72418580,8750,8750,8750,8750,0
20240423,134000,72418580,8750,8750,8750,8750,0
20240423,133900,72418580,8750,8750,8750,8750,0
20240423,133800,72418580,8750,8750,8750,8750,0
20240423,133700,72418580,8750,8750,8750,8750,0
20240423,133600,72418580,8750,8760,8760,8750,15
20240423,133500,72287210,8760,8760,8760,8760,22
20240423,133400,72094490,8720,8720,8720,8720,0
20240423,133300,72094490,8720,8760,8760,8720,641
20240423,133200,66493110,8760,8760,8760,8760,0
20240423,133100,66493110,8760,8760,8760,8760,1
20240423,133000,66484350,8770,8800,8800,8770,2
20240423,132900,66466780,8780,8780,8800,8780,4
20240423,132800,66431620,8760,8780,8780,8760,770
20240423,132700,59679120,8770,8810,8820,8770,351
20240423,132600,56596770,8810,8810,8810,8810,0
20240423,132500,56596770,8810,8810,8810,8810,0
20240423,132400,56596770,8810,8810,8810,8810,0
20240423,132300,56596770,8810,8810,8810,8810,0
20240423,132200,56596770,8810,8810,8810,8810,0
20240423,132100,56596770,8810,8810,8810,8810,21
20240423,132000,56411760,8820,8820,8820,8820,0
20240423,131900,56411760,8820,8820,8820,8820,0
20240423,131800,56411760,8820,8820,8820,8820,0
20240423,131700,56411760,8820,8820,8820,8820,0
20240423,131600,56411760,8820,8820,8820,8820,0
20240423,131500,56411760,8820,8820,8820,8820,0
20240423,131400,56411760,8820,8820,8820,8820,0
20240423,131300,56411760,8820,8820,8820,8820,0
20240423,131200,56411760,8820,8790,8820,8780,166
20240423,131100,54952730,8800,8800,8800,8800,154
20240423,131000,53597530,8810,8810,8810,8810,0
20240423,130900,53597530,8810,8810,8810,8810,0
20240423,130800,53597530,8810,8810,8810,8810,0
20240423,130700,53597530,8810,8810,8810,8810,0
20240423,130600,53597530,8810,8810,8810,8810,0
20240423,130500,53597530,8810,8810,8810,8810,0
20240423,130400,53597530,8810,8810,8810,8810,0
20240423,130300,53597530,8810,8810,8810,8810,0
20240423,130200,53597530,8810,8800,8810,8800,524
20240423,130100,48986320,8820,8820,8820,8820,0
20240423,130000,48986320,8820,8820,8820,8820,0
20240423,125900,48986320,8820,8820,8820,8820,0
20240423,125800,48986320,8820,8820,8820,8820,0
20240423,125700,48986320,8820,8820,8820,8820,0
20240423,125600,48986320,8820,8820,8820,8820,0
20240423,125500,48986320,8820,8820,8820,8820,0
20240423,125400,48986320,8820,8820,8820,8820,0
20240423,125300,48986320,8820,8820,8820,8820,0
20240423,125200,48986320,8820,8810,8820,8800,156
20240423,125100,47612010,8810,8810,8810,8810,0
20240423,125000,47612010,8810,8810,8810,8810,2
20240423,124900,47594390,8810,8810,8810,8810,0
20240423,124800,47594390,8810,8820,8820,8810,17
20240423,124700,47444600,8820,8820,8820,8820,0
20240423,124600,47444600,8820,8820,8820,8820,15
20240423,124500,47312300,8810,8810,8810,8810,0
20240423,124400,47312300,8810,8810,8810,8810,0
20240423,124300,47312300,8810,8810,8810,8810,0
20240423,124200,47312300,8810,8810,8810,8810,0
20240423,124100,47312300,8810,8810,8810,8810,0
20240423,124000,47312300,8810,8810,8810,8810,0
20240423,123900,47312300,8810,8810,8810,8810,0
20240423,123800,47312300,8810,8810,8810,8810,11
20240423,123700,47215390,8810,8810,8810,8810,147
20240423,123600,45920320,8810,8810,8810,8810,20
20240423,123500,45744120,8810,8810,8810,8810,0
20240423,123400,45744120,8810,8810,8810,8810,0
20240423,123300,45744120,8810,8810,8810,8810,1
20240423,123200,45735310,8810,8810,8810,8810,0
20240423,123100,45735310,8810,8810,8810,8810,0
20240423,123000,45735310,8810,8810,8810,8810,1
20240423,122900,45726500,8810,8810,8810,8810,0
20240423,122800,45726500,8810,8810,8810,8810,0
20240423,122700,45726500,8810,8810,8810,8810,1
20240423,122600,45717690,8820,8820,8820,8820,1
20240423,122500,45708870,8820,8820,8820,8820,0
20240423,122400,45708870,8820,8820,8820,8820,0
20240423,122300,45708870,8820,8820,8820,8820,15
20240423,122200,45576570,8810,8810,8810,8810,89
20240423,122100,44792480,8820,8820,8820,8820,1
20240423,122000,44783660,8820,8820,8820,8820,27
20240423,121900,44545520,8820,8820,8820,8820,0
20240423,121800,44545520,8820,8820,8820,8820,30
20240423,121700,44280920,8820,8820,8820,8820,0
20240423,121600,44280920,8820,8820,8820,8820,0
20240423,121500,44280920,8820,8820,8820,8820,3
20240423,121400,44254460,8810,8810,8810,8810,0
20240423,121300,44254460,8810,8810,8810,8810,0
20240423,121200,44254460,8810,8810,8810,8810,0
20240423,121100,44254460,8810,8810,8810,8810,0
20240423,121000,44254460,8810,8810,8810,8810,60
20240423,120900,43725860,8810,8810,8810,8810,0
20240423,120800,43725860,8810,8810,8810,8810,0
20240423,120700,43725860,8810,8810,8810,8810,1
20240423,120600,43717050,8820,8820,8820,8820,0
20240423,120500,43717050,8820,8820,8820,8820,0
20240423,120400,43717050,8820,8820,8820,8820,0
20240423,120300,43717050,8820,8820,8820,8820,0
20240423,120200,43717050,8820,8820,8820,8820,0
20240423,120100,43717050,8820,8820,8820,8820,0
20240423,120000,43717050,8820,8820,8820,8820,1
20240423,115900,43708230,8810,8810,8810,8810,0
20240423,115800,43708230,8810,8820,8820,8810,20
20240423,115700,43531850,8820,8820,8820,8820,0
20240423,115600,43531850,8820,8820,8820,8820,0
20240423,115500,43531850,8820,8820,8820,8820,0
20240423,115400,43531850,8820,8820,8820,8820,0
20240423,115300,43531850,8820,8820,8820,8820,10
20240423,115200,43443650,8820,8820,8820,8820,0
20240423,115100,43443650,8820,8820,8820,8820,0
20240423,115000,43443650,8820,8820,8820,8820,0
20240423,114900,43443650,8820,8820,8820,8820,0
20240423,114800,43443650,8820,8820,8820,8820,0
20240423,114700,43443650,8820,8820,8820,8820,0
20240423,114600,43443650,8820,8820,8820,8820,20
20240423,114500,43267250,8820,8820,8820,8820,3
20240423,114400,43240790,8820,8820,8820,8820,0
20240423,114300,43240790,8820,8820,8820,8820,0
20240423,114200,43240790,8820,8820,8820,8820,0
20240423,114100,43240790,8820,8820,8820,8820,1
20240423,114000,43231970,8820,8820,8820,8820,4
20240423,113900,43196690,8820,8820,8820,8820,0
20240423,113800,43196690,8820,8820,8820,8820,0
20240423,113700,43196690,8820,8820,8820,8820,0
20240423,113600,43196690,8820,8820,8820,8820,1
20240423,113500,43187870,8820,8820,8820,8820,0
20240423,113400,43187870,8820,8820,8820,8820,0
20240423,113300,43187870,8820,8820,8820,8820,917
20240423,113200,35099930,8830,8830,8830,8830,0
20240423,113100,35099930,8830,8830,8830,8830,0
20240423,113000,35099930,8830,8830,8830,8830,0
20240423,112900,35099930,8830,8830,8830,8830,338
20240423,112800,32115390,8830,8830,8830,8830,181
20240423,112700,30517160,8830,8830,8830,8830,0
20240423,112600,30517160,8830,8830,8830,8830,0
20240423,112500,30517160,8830,8830,8830,8830,0
20240423,112400,30517160,8830,8830,8830,8830,0
20240423,112300,30517160,8830,8830,8830,8830,0
20240423,112200,30517160,8830,8830,8830,8830,0
20240423,112100,30517160,8830,8830,8830,8830,2
20240423,112000,30499500,8830,8830,8830,8830,0
20240423,111900,30499500,8830,8830,8830,8830,91
20240423,111800,29695970,8840,8840,8840,8840,1
20240423,111700,29687130,8840,8840,8840,8840,0
20240423,111600,29687130,8840,8840,8840,8840,1
20240423,111500,29678290,8840,8840,8840,8840,0
20240423,111400,29678290,8840,8840,8840,8840,24
20240423,111300,29466130,8840,8840,8840,8840,0
20240423,111200,29466130,8840,8840,8840,8840,0
20240423,111100,29466130,8840,8840,8840,8840,0
20240423,111000,29466130,8840,8840,8840,8840,0
20240423,110900,29466130,8840,8840,8840,8840,0
20240423,110800,29466130,8840,8840,8840,8840,0
20240423,110700,29466130,8840,8840,8840,8840,0
20240423,110600,29466130,8840,8840,8840,8840,0
20240423,110500,29466130,8840,8840,8840,8840,0
20240423,110400,29466130,8840,8840,8840,8840,0
20240423,110300,29466130,8840,8840,8840,8840,0
20240423,110200,29466130,8840,8840,8840,8840,0
20240423,110100,29466130,8840,8840,8840,8840,15
20240423,110000,29333530,8830,8830,8830,8830,1
20240423,105900,29324700,8830,8830,8830,8830,0
20240423,105800,29324700,8830,8830,8830,8830,0
20240423,105700,29324700,8830,8830,8830,8830,0
20240423,105600,29324700,8830,8830,8830,8830,0
20240423,105500,29324700,8830,8830,8830,8830,0
20240423,105400,29324700,8830,8830,8830,8830,0
20240423,105300,29324700,8830,8830,8830,8830,0
20240423,105200,29324700,8830,8830,8830,8830,100
20240423,105100,28441700,8840,8840,8840,8840,0
20240423,105000,28441700,8840,8840,8840,8840,0
20240423,104900,28441700,8840,8840,8840,8840,0
20240423,104800,28441700,8840,8840,8840,8840,0
20240423,104700,28441700,8840,8840,8840,8840,0
20240423,104600,28441700,8840,8840,8840,8840,0
20240423,104500,28441700,8840,8840,8840,8840,16
20240423,104400,28300260,8840,8840,8840,8840,84
20240423,104300,27557700,8840,8840,8840,8840,0
20240423,104200,27557700,8840,8840,8840,8840,3
20240423,104100,27531180,8840,8850,8850,8840,632
20240423,104000,21944290,8850,8850,8850,8850,9
20240423,103900,21864640,8850,8850,8850,8850,1
20240423,103800,21855790,8850,8850,8850,8850,0
20240423,103700,21855790,8850,8850,8850,8850,60
20240423,103600,21324790,8840,8840,8840,8840,0
20240423,103500,21324790,8840,8840,8840,8840,0
20240423,103400,21324790,8840,8840,8840,8840,0
20240423,103300,21324790,8840,8840,8840,8840,0
20240423,103200,21324790,8840,8840,8840,8840,0
20240423,103100,21324790,8840,8840,8840,8840,0
20240423,103000,21324790,8840,8840,8840,8840,0
20240423,102900,21324790,8840,8840,8840,8840,0
20240423,102800,21324790,8840,8840,8840,8840,41
20240423,102700,20962350,8840,8840,8840,8840,76
20240423,102600,20290510,8850,8850,8850,8850,0
20240423,102500,20290510,8850,8850,8850,8850,2
20240423,102400,20272810,8850,8850,8850,8850,0
20240423,102300,20272810,8850,8830,8850,8830,2
20240423,102200,20255130,8840,8840,8840,8840,550
20240423,102100,15393130,8840,8840,8840,8840,0
20240423,102000,15393130,8840,8840,8840,8840,0
20240423,101900,15393130,8840,8840,8840,8840,0
20240423,101800,15393130,8840,8840,8840,8840,0
20240423,101700,15393130,8840,8840,8840,8840,219
20240423,101600,13457170,8850,8850,8850,8850,0
20240423,101500,13457170,8850,8850,8850,8850,0
20240423,101400,13457170,8850,8850,8850,8850,0
20240423,101300,13457170,8850,8850,8850,8850,0
20240423,101200,13457170,8850,8850,8850,8850,0
20240423,101100,13457170,8850,8850,8850,8850,0
20240423,101000,13457170,8850,8850,8850,8850,10
20240423,100900,13368670,8840,8840,8840,8840,0
20240423,100800,13368670,8840,8840,8840,8840,100
20240423,100700,12484670,8850,8850,8850,8850,0
20240423,100600,12484670,8850,8850,8850,8850,0
20240423,100500,12484670,8850,8850,8850,8850,0
20240423,100400,12484670,8850,8850,8850,8850,2
20240423,100300,12466970,8840,8840,8840,8840,0
20240423,100200,12466970,8840,8840,8840,8840,225
20240423,100100,10477970,8840,8840,8840,8840,0
20240423,100000,10477970,8840,8840,8840,8840,0
20240423,095900,10477970,8840,8840,8840,8840,7
20240423,095800,10416090,8840,8840,8840,8840,0
20240423,095700,10416090,8840,8840,8840,8840,24
20240423,095600,10203930,8850,8850,8850,8850,180
20240423,095500,8610930,8840,8840,8840,8840,0
20240423,095400,8610930,8840,8840,8840,8840,0
20240423,095300,8610930,8840,8840,8840,8840,1
20240423,095200,8602090,8840,8840,8840,8840,243
20240423,095100,6453970,8840,8840,8840,8840,0
20240423,095000,6453970,8840,8840,8840,8840,0
20240423,094900,6453970,8840,8840,8840,8840,0
20240423,094800,6453970,8840,8840,8840,8840,0
20240423,094700,6453970,8840,8840,8840,8840,0
20240423,094600,6453970,8840,8840,8840,8840,0
20240423,094500,6453970,8840,8840,8840,8840,31
20240423,094400,6179930,8830,8830,8830,8830,0
20240423,094300,6179930,8830,8830,8830,8830,0
20240423,094200,6179930,8830,8830,8830,8830,0
20240423,094100,6179930,8830,8830,8830,8830,0
20240423,094000,6179930,8830,8830,8830,8830,0
20240423,093900,6179930,8830,8830,8830,8830,0
20240423,093800,6179930,8830,8830,8830,8830,0
20240423,093700,6179930,8830,8830,8830,8830,0
20240423,093600,6179930,8830,8830,8830,8830,0
20240423,093500,6179930,8830,8830,8830,8830,0
20240423,093400,6179930,8830,8830,8830,8830,0
20240423,093300,6179930,8830,8830,8830,8830,0
20240423,093200,6179930,8830,8830,8830,8830,6
20240423,093100,6126950,8840,8840,8840,8840,5
20240423,093000,6082750,8840,8840,8840,8840,0
20240423,092900,6082750,8840,8840,8840,8840,5
20240423,092800,6038550,8840,8840,8840,8840,0
20240423,092700,6038550,8840,8840,8840,8840,0
20240423,092600,6038550,8840,8840,8840,8840,91
20240423,092500,5234110,8860,8860,8860,8860,0
20240423,092400,5234110,8860,8860,8860,8860,0
20240423,092300,5234110,8860,8860,8860,8860,0
20240423,092200,5234110,8860,8850,8860,8850,2
20240423,092100,5216400,8840,8840,8840,8840,0
20240423,092000,5216400,8840,8840,8840,8840,0
20240423,091900,5216400,8840,8840,8840,8840,1
20240423,091800,5207560,8860,8860,8860,8860,0
20240423,091700,5207560,8860,8860,8860,8860,0
20240423,091600,5207560,8860,8840,8860,8840,2
20240423,091500,5189860,8860,8840,8860,8840,2
20240423,091400,5172160,8820,8840,8840,8820,230
20240423,091300,3140460,8860,8860,8860,8860,18
20240423,091200,2980980,8860,8840,8860,8840,107
20240423,091100,2034420,8840,8840,8840,8840,50
20240423,091000,1592420,8840,8840,8840,8840,28
20240423,090900,1344900,8860,8860,8860,8860,0
20240423,090800,1344900,8860,8840,8860,8840,19
20240423,090700,1176580,8860,8850,8860,8820,51
20240423,090600,726410,8860,8860,8860,8860,18
20240423,090500,566930,8860,8860,8860,8860,16
20240423,090400,425170,8850,8850,8850,8850,10
20240423,090300,336670,8850,8850,8850,8850,1
20240423,090200,327820,8860,8860,8860,8860,0
20240423,090100,327820,8860,8860,8860,8860,0
20240423,090000,327820,8860,8860,8860,8860,37