KissMeData/045340/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192800,869704675,5060,5060,5060,5060,783
20240422,192700,869704675,5060,5060,5060,5060,0
20240422,192600,869704675,5060,5060,5060,5060,0
20240422,192500,869704675,5060,5060,5060,5060,0
20240422,192400,869704675,5060,5060,5060,5060,0
20240422,192300,869704675,5060,5060,5060,5060,0
20240422,192200,869704675,5060,5060,5060,5060,0
20240422,192100,869704675,5060,5060,5060,5060,0
20240422,192000,869704675,5060,5060,5060,5060,0
20240422,191900,869704675,5060,5060,5060,5060,0
20240422,191800,869704675,5060,5060,5060,5060,0
20240422,191700,869704675,5060,5060,5060,5060,0
20240422,191600,869704675,5060,5060,5060,5060,0
20240422,191500,869704675,5060,5060,5060,5060,0
20240422,191400,869704675,5060,5060,5060,5060,0
20240422,191300,869704675,5060,5060,5060,5060,0
20240422,191200,869704675,5060,5060,5060,5060,0
20240422,191100,869704675,5060,5060,5060,5060,0
20240422,191000,869704675,5060,5060,5060,5060,0
20240422,190900,869704675,5060,5060,5060,5060,0
20240422,190800,869704675,5060,5060,5060,5060,0
20240422,190700,869704675,5060,5060,5060,5060,0
20240422,190600,869704675,5060,5060,5060,5060,0
20240422,190500,869704675,5060,5060,5060,5060,0
20240422,190400,869704675,5060,5060,5060,5060,0
20240422,190300,869704675,5060,5060,5060,5060,0
20240422,190200,869704675,5060,5060,5060,5060,0
20240422,190100,869704675,5060,5060,5060,5060,0
20240422,190000,869704675,5060,5060,5060,5060,0
20240422,185900,869704675,5060,5060,5060,5060,0
20240422,185800,869704675,5060,5060,5060,5060,783
20240422,185700,869704675,5060,5060,5060,5060,0
20240422,185600,869704675,5060,5060,5060,5060,0
20240422,185500,869704675,5060,5060,5060,5060,0
20240422,185400,869704675,5060,5060,5060,5060,0
20240422,185300,869704675,5060,5060,5060,5060,0
20240422,185200,869704675,5060,5060,5060,5060,0
20240422,185100,869704675,5060,5060,5060,5060,0
20240422,185000,869704675,5060,5060,5060,5060,0
20240422,184900,869704675,5060,5060,5060,5060,0
20240422,184800,869704675,5060,5060,5060,5060,0
20240422,184700,869704675,5060,5060,5060,5060,0
20240422,184600,869704675,5060,5060,5060,5060,0
20240422,184500,869704675,5060,5060,5060,5060,0
20240422,184400,869704675,5060,5060,5060,5060,0
20240422,184300,869704675,5060,5060,5060,5060,0
20240422,184200,869704675,5060,5060,5060,5060,0
20240422,184100,869704675,5060,5060,5060,5060,0
20240422,184000,869704675,5060,5060,5060,5060,0
20240422,183900,869704675,5060,5060,5060,5060,0
20240422,183800,869704675,5060,5060,5060,5060,0
20240422,183700,869704675,5060,5060,5060,5060,0
20240422,183600,869704675,5060,5060,5060,5060,0
20240422,183500,869704675,5060,5060,5060,5060,0
20240422,183400,869704675,5060,5060,5060,5060,0
20240422,183300,869704675,5060,5060,5060,5060,0
20240422,183200,869704675,5060,5060,5060,5060,0
20240422,183100,869704675,5060,5060,5060,5060,0
20240422,183000,869704675,5060,5060,5060,5060,0
20240422,182900,869704675,5060,5060,5060,5060,0
20240422,182800,869704675,5060,5060,5060,5060,783
20240422,182700,869704675,5060,5060,5060,5060,0
20240422,182600,869704675,5060,5060,5060,5060,0
20240422,182500,869704675,5060,5060,5060,5060,0
20240422,182400,869704675,5060,5060,5060,5060,0
20240422,182300,869704675,5060,5060,5060,5060,0
20240422,182200,869704675,5060,5060,5060,5060,0
20240422,182100,869704675,5060,5060,5060,5060,0
20240422,182000,869704675,5060,5060,5060,5060,0
20240422,181900,869704675,5060,5060,5060,5060,0
20240422,181800,869704675,5060,5060,5060,5060,0
20240422,181700,869704675,5060,5060,5060,5060,0
20240422,181600,869704675,5060,5060,5060,5060,0
20240422,181500,869704675,5060,5060,5060,5060,0
20240422,181400,869704675,5060,5060,5060,5060,0
20240422,181300,869704675,5060,5060,5060,5060,0
20240422,181200,869704675,5060,5060,5060,5060,0
20240422,181100,869704675,5060,5060,5060,5060,0
20240422,181000,869704675,5060,5060,5060,5060,0
20240422,180900,869704675,5060,5060,5060,5060,0
20240422,180800,869704675,5060,5060,5060,5060,0
20240422,180700,869704675,5060,5060,5060,5060,0
20240422,180600,869704675,5060,5060,5060,5060,0
20240422,180500,869704675,5060,5060,5060,5060,0
20240422,180400,869704675,5060,5060,5060,5060,0
20240422,180300,869704675,5060,5060,5060,5060,0
20240422,180200,869704675,5060,5060,5060,5060,0
20240422,180100,869704675,5060,5060,5060,5060,0
20240422,180000,869704675,5060,5060,5060,5060,0
20240422,175900,869704675,5060,5060,5060,5060,0
20240422,175800,869704675,5060,5060,5060,5060,783
20240422,175700,869704675,5060,5060,5060,5060,0
20240422,175600,869704675,5060,5060,5060,5060,0
20240422,175500,869704675,5060,5060,5060,5060,0
20240422,175400,869704675,5060,5060,5060,5060,0
20240422,175300,869704675,5060,5060,5060,5060,0
20240422,175200,869704675,5060,5060,5060,5060,0
20240422,175100,869704675,5060,5060,5060,5060,0
20240422,175000,869704675,5060,5060,5060,5060,0
20240422,174900,869704675,5060,5060,5060,5060,0
20240422,174800,869704675,5060,5060,5060,5060,0
20240422,174700,869704675,5060,5060,5060,5060,0
20240422,174600,869704675,5060,5060,5060,5060,0
20240422,174500,869704675,5060,5060,5060,5060,0
20240422,174400,869704675,5060,5060,5060,5060,0
20240422,174300,869704675,5060,5060,5060,5060,0
20240422,174200,869704675,5060,5060,5060,5060,0
20240422,174100,869704675,5060,5060,5060,5060,0
20240422,174000,869704675,5060,5060,5060,5060,0
20240422,173900,869704675,5060,5060,5060,5060,0
20240422,173800,869704675,5060,5060,5060,5060,0
20240422,173700,869704675,5060,5060,5060,5060,0
20240422,173600,869704675,5060,5060,5060,5060,0
20240422,173500,869704675,5060,5060,5060,5060,0
20240422,173400,869704675,5060,5060,5060,5060,0
20240422,173300,869704675,5060,5060,5060,5060,0
20240422,173200,869704675,5060,5060,5060,5060,0
20240422,173100,869704675,5060,5060,5060,5060,0
20240422,173000,869704675,5060,5060,5060,5060,0
20240422,172900,869704675,5060,5060,5060,5060,0
20240422,172800,869704675,5060,5060,5060,5060,783
20240422,172700,869704675,5060,5060,5060,5060,0
20240422,172600,869704675,5060,5060,5060,5060,0
20240422,172500,869704675,5060,5060,5060,5060,0
20240422,172400,869704675,5060,5060,5060,5060,0
20240422,172300,869704675,5060,5060,5060,5060,0
20240422,172200,869704675,5060,5060,5060,5060,0
20240422,172100,869704675,5060,5060,5060,5060,0
20240422,172000,869704675,5060,5060,5060,5060,0
20240422,171900,869704675,5060,5060,5060,5060,0
20240422,171800,869704675,5060,5060,5060,5060,0
20240422,171700,869704675,5060,5060,5060,5060,0
20240422,171600,869704675,5060,5060,5060,5060,0
20240422,171500,869704675,5060,5060,5060,5060,0
20240422,171400,869704675,5060,5060,5060,5060,0
20240422,171300,869704675,5060,5060,5060,5060,0
20240422,171200,869704675,5060,5060,5060,5060,0
20240422,171100,869704675,5060,5060,5060,5060,0
20240422,171000,869704675,5060,5060,5060,5060,0
20240422,170900,869704675,5060,5060,5060,5060,0
20240422,170800,869704675,5060,5060,5060,5060,0
20240422,170700,869704675,5060,5060,5060,5060,0
20240422,170600,869704675,5060,5060,5060,5060,0
20240422,170500,869704675,5060,5060,5060,5060,0
20240422,170400,869704675,5060,5060,5060,5060,0
20240422,170300,869704675,5060,5060,5060,5060,0
20240422,170200,869704675,5060,5060,5060,5060,0
20240422,170100,869704675,5060,5060,5060,5060,0
20240422,170000,869704675,5060,5060,5060,5060,0
20240422,165900,869704675,5060,5060,5060,5060,0
20240422,165800,869704675,5060,5060,5060,5060,783
20240422,165700,869704675,5060,5060,5060,5060,0
20240422,165600,869704675,5060,5060,5060,5060,0
20240422,165500,869704675,5060,5060,5060,5060,0
20240422,165400,869704675,5060,5060,5060,5060,0
20240422,165300,869704675,5060,5060,5060,5060,0
20240422,165200,869704675,5060,5060,5060,5060,0
20240422,165100,869704675,5060,5060,5060,5060,0
20240422,165000,869704675,5060,5060,5060,5060,0
20240422,164900,869704675,5060,5060,5060,5060,0
20240422,164800,869704675,5060,5060,5060,5060,0
20240422,164700,869704675,5060,5060,5060,5060,0
20240422,164600,869704675,5060,5060,5060,5060,0
20240422,164500,869704675,5060,5060,5060,5060,0
20240422,164400,869704675,5060,5060,5060,5060,0
20240422,164300,869704675,5060,5060,5060,5060,0
20240422,164200,869704675,5060,5060,5060,5060,0
20240422,164100,869704675,5060,5060,5060,5060,0
20240422,164000,869704675,5060,5060,5060,5060,0
20240422,163900,869704675,5060,5060,5060,5060,0
20240422,163800,869704675,5060,5060,5060,5060,0
20240422,163700,869704675,5060,5060,5060,5060,0
20240422,163600,869704675,5060,5060,5060,5060,0
20240422,163500,869704675,5060,5060,5060,5060,0
20240422,163400,869704675,5060,5060,5060,5060,0
20240422,163300,869704675,5060,5060,5060,5060,0
20240422,163200,869704675,5060,5060,5060,5060,0
20240422,163100,869704675,5060,5060,5060,5060,0
20240422,163000,869704675,5060,5060,5060,5060,0
20240422,162900,869704675,5060,5060,5060,5060,0
20240422,162800,869704675,5060,5060,5060,5060,783
20240422,162700,869704675,5060,5060,5060,5060,0
20240422,162600,869704675,5060,5060,5060,5060,0
20240422,162500,869704675,5060,5060,5060,5060,0
20240422,162400,869704675,5060,5060,5060,5060,0
20240422,162300,869704675,5060,5060,5060,5060,0
20240422,162200,869704675,5060,5060,5060,5060,0
20240422,162100,869704675,5060,5060,5060,5060,0
20240422,162000,869704675,5060,5060,5060,5060,0
20240422,161900,869704675,5060,5060,5060,5060,0
20240422,161800,869704675,5060,5060,5060,5060,0
20240422,161700,869704675,5060,5060,5060,5060,0
20240422,161600,869704675,5060,5060,5060,5060,0
20240422,161500,869704675,5060,5060,5060,5060,0
20240422,161400,869704675,5060,5060,5060,5060,0
20240422,161300,869704675,5060,5060,5060,5060,0
20240422,161200,869704675,5060,5060,5060,5060,0
20240422,161100,869704675,5060,5060,5060,5060,0
20240422,161000,869704675,5060,5060,5060,5060,0
20240422,160900,869704675,5060,5060,5060,5060,0
20240422,160800,869704675,5060,5060,5060,5060,0
20240422,160700,869704675,5060,5060,5060,5060,0
20240422,160600,869704675,5060,5060,5060,5060,0
20240422,160500,869704675,5060,5060,5060,5060,0
20240422,160400,869704675,5060,5060,5060,5060,0
20240422,160300,869704675,5060,5060,5060,5060,0
20240422,160200,869704675,5060,5060,5060,5060,0
20240422,160100,869704675,5060,5060,5060,5060,0
20240422,160000,869704675,5060,5060,5060,5060,0
20240422,155900,869704675,5060,5060,5060,5060,0
20240422,155800,869704675,5060,5060,5060,5060,783
20240422,155700,869704675,5060,5060,5060,5060,0
20240422,155600,869704675,5060,5060,5060,5060,0
20240422,155500,869704675,5060,5060,5060,5060,0
20240422,155400,869704675,5060,5060,5060,5060,0
20240422,155300,869704675,5060,5060,5060,5060,0
20240422,155200,869704675,5060,5060,5060,5060,0
20240422,155100,869704675,5060,5060,5060,5060,0
20240422,155000,869704675,5060,5060,5060,5060,0
20240422,154900,869704675,5060,5060,5060,5060,0
20240422,154800,869704675,5060,5060,5060,5060,0
20240422,154700,869704675,5060,5060,5060,5060,0
20240422,154600,869704675,5060,5060,5060,5060,0
20240422,154500,869704675,5060,5060,5060,5060,0
20240422,154400,869704675,5060,5060,5060,5060,0
20240422,154300,869704675,5060,5060,5060,5060,0
20240422,154200,869704675,5060,5060,5060,5060,0
20240422,154100,869704675,5060,5060,5060,5060,0
20240422,154000,869704675,5060,5060,5060,5060,0
20240422,153900,869704675,5060,5060,5060,5060,0
20240422,153800,869704675,5060,5060,5060,5060,0
20240422,153700,869704675,5060,5060,5060,5060,0
20240422,153600,869704675,5060,5060,5060,5060,0
20240422,153500,869704675,5060,5060,5060,5060,0
20240422,153400,869704675,5060,5060,5060,5060,0
20240422,153300,869704675,5060,5060,5060,5060,0
20240422,153200,869704675,5060,5060,5060,5060,0
20240422,153100,869704675,5060,5060,5060,5060,0
20240422,153000,869704675,5060,5060,5060,5060,783
20240422,152900,865742695,5030,5030,5030,5030,0
20240422,152800,865742695,5030,5030,5030,5030,0
20240422,152700,865742695,5030,5030,5030,5030,0
20240422,152600,865742695,5030,5030,5030,5030,0
20240422,152500,865742695,5030,5030,5030,5030,0
20240422,152400,865742695,5030,5030,5030,5030,0
20240422,152300,865742695,5030,5030,5030,5030,0
20240422,152200,865742695,5030,5030,5030,5030,0
20240422,152100,865742695,5030,5030,5030,5030,0
20240422,152000,865742695,5030,5030,5030,5030,0
20240422,151900,865742695,5030,5030,5030,5030,606
20240422,151800,862694515,5040,5000,5040,5000,120
20240422,151700,862091405,5030,5030,5030,5030,0
20240422,151600,862091405,5030,5030,5030,5030,0
20240422,151500,862091405,5030,5030,5030,5010,502
20240422,151400,859576345,5030,5030,5030,5030,0
20240422,151300,859576345,5030,5000,5030,5000,133
20240422,151200,858911315,5030,5030,5030,5030,0
20240422,151100,858911315,5030,4990,5030,4990,223
20240422,151000,857796145,5030,5030,5030,5030,0
20240422,150900,857796145,5030,5000,5030,5000,101
20240422,150800,857291115,5030,5030,5030,5030,0
20240422,150700,857291115,5030,4990,5040,4990,304
20240422,150600,855769645,5010,5010,5010,5010,1
20240422,150500,855764635,4990,4990,4990,4990,100
20240422,150400,855265635,5010,5010,5010,5010,17
20240422,150300,855180465,5010,5010,5010,5010,0
20240422,150200,855180465,5010,5010,5010,4985,259
20240422,150100,853888995,5010,5000,5010,4990,923
20240422,150000,849282975,5000,5000,5000,5000,0
20240422,145900,849282975,5000,5000,5000,5000,0
20240422,145800,849282975,5000,5000,5000,5000,94
20240422,145700,848812975,5020,5020,5020,5020,0
20240422,145600,848812975,5020,5020,5020,5020,12
20240422,145500,848752735,5040,5060,5060,5040,104
20240422,145400,848226715,5060,5000,5060,5000,506
20240422,145300,845669625,4985,4985,4985,4985,0
20240422,145200,845669625,4985,4985,4985,4985,0
20240422,145100,845669625,4985,4985,4985,4985,0
20240422,145000,845669625,4985,4985,4985,4985,0
20240422,144900,845669625,4985,4985,4985,4985,0
20240422,144800,845669625,4985,4985,4985,4985,22
20240422,144700,845559955,4980,5000,5000,4980,137
20240422,144600,844877035,4990,4990,4990,4990,62
20240422,144500,844567655,4990,4990,4990,4985,486
20240422,144400,842143265,4990,4990,4990,4990,0
20240422,144300,842143265,4990,4990,4990,4990,1000
20240422,144200,837153265,5010,5010,5010,5010,0
20240422,144100,837153265,5010,5030,5030,5010,22
20240422,144000,837042625,4985,4985,4985,4985,0
20240422,143900,837042625,4985,4990,4990,4985,500
20240422,143800,834549070,5030,5030,5030,5030,0
20240422,143700,834549070,5030,5030,5030,5030,0
20240422,143600,834549070,5030,5010,5030,5010,104
20240422,143500,834027930,4990,4990,4990,4990,10
20240422,143400,833978030,4985,4985,4985,4985,0
20240422,143300,833978030,4985,4995,4995,4985,312
20240422,143200,832421420,4995,4995,4995,4995,98
20240422,143100,831931910,4995,5010,5010,4995,1827
20240422,143000,822803970,5060,5060,5060,5060,0
20240422,142900,822803970,5060,5060,5060,5060,5
20240422,142800,822778670,5030,5030,5030,5030,0
20240422,142700,822778670,5030,5030,5030,5030,94
20240422,142600,822305850,5030,5030,5030,5030,0
20240422,142500,822305850,5030,5030,5030,5030,0
20240422,142400,822305850,5030,5030,5030,5030,0
20240422,142300,822305850,5030,5030,5030,5030,0
20240422,142200,822305850,5030,5030,5030,5030,0
20240422,142100,822305850,5030,5030,5030,5030,0
20240422,142000,822305850,5030,5030,5030,5030,12
20240422,141900,822245490,5030,5030,5030,5030,0
20240422,141800,822245490,5030,5020,5030,5020,1106
20240422,141700,816683210,5020,5020,5020,5020,0
20240422,141600,816683210,5020,5020,5020,5020,0
20240422,141500,816683210,5020,5020,5020,5020,0
20240422,141400,816683210,5020,5020,5020,5020,0
20240422,141300,816683210,5020,5020,5020,5020,0
20240422,141200,816683210,5020,5020,5020,5020,0
20240422,141100,816683210,5020,5020,5020,5020,0
20240422,141000,816683210,5020,5020,5020,5020,0
20240422,140900,816683210,5020,5020,5020,5020,5
20240422,140800,816658110,4990,5020,5020,4990,927
20240422,140700,812024685,5030,5030,5030,5030,0
20240422,140600,812024685,5030,5030,5030,5030,0
20240422,140500,812024685,5030,5030,5030,5030,0
20240422,140400,812024685,5030,5030,5030,5030,0
20240422,140300,812024685,5030,5030,5030,5030,6
20240422,140200,811994505,5000,5000,5000,5000,105
20240422,140100,811469505,5050,5050,5050,5050,0
20240422,140000,811469505,5050,5050,5050,5050,0
20240422,135900,811469505,5050,5050,5050,5050,0
20240422,135800,811469505,5050,5050,5050,5050,0
20240422,135700,811469505,5050,5050,5050,5050,0
20240422,135600,811469505,5050,5050,5050,5050,1
20240422,135500,811464455,5000,5030,5030,5000,1060
20240422,135400,806154205,5030,5030,5050,5030,515
20240422,135300,803563735,5060,5060,5060,5030,158
20240422,135200,802764645,5060,5060,5060,5060,0
20240422,135100,802764645,5060,5060,5060,5060,0
20240422,135000,802764645,5060,5060,5060,5060,0
20240422,134900,802764645,5060,5060,5060,5060,0
20240422,134800,802764645,5060,5060,5060,5060,1
20240422,134700,802759585,5030,5030,5030,5030,0
20240422,134600,802759585,5030,5030,5030,5030,0
20240422,134500,802759585,5030,5030,5030,5030,7
20240422,134400,802724375,5060,5060,5060,5060,0
20240422,134300,802724375,5060,5060,5060,5060,0
20240422,134200,802724375,5060,5060,5060,5060,1
20240422,134100,802719315,5030,5030,5030,5030,237
20240422,134000,801527205,5030,5050,5050,5030,915
20240422,133900,796914075,5050,5050,5050,5050,21
20240422,133800,796808025,5050,5050,5050,5050,3
20240422,133700,796792875,5090,5090,5090,5090,0
20240422,133600,796792875,5090,5070,5090,5070,13
20240422,133500,796726945,5100,5100,5100,5100,0
20240422,133400,796726945,5100,5100,5100,5100,0
20240422,133300,796726945,5100,5100,5100,5100,0
20240422,133200,796726945,5100,5100,5100,5100,0
20240422,133100,796726945,5100,5040,5100,5040,115
20240422,133000,796145255,5060,5060,5060,5060,1
20240422,132900,796140195,5060,5060,5060,5060,0
20240422,132800,796140195,5060,5060,5060,5060,50
20240422,132700,795887195,5070,5070,5070,5070,2
20240422,132600,795877055,5070,5070,5070,5070,0
20240422,132500,795877055,5070,5070,5070,5070,0
20240422,132400,795877055,5070,5070,5070,5070,1
20240422,132300,795871985,5060,5060,5060,5060,88
20240422,132200,795426705,5040,5040,5040,5040,76
20240422,132100,795043665,5060,5040,5060,5030,901
20240422,132000,790508475,5070,5070,5070,5070,0
20240422,131900,790508475,5070,5070,5070,5070,30
20240422,131800,790356375,5070,5070,5070,5070,1
20240422,131700,790351305,5070,5070,5070,5070,0
20240422,131600,790351305,5070,5070,5070,5070,100
20240422,131500,789844305,5070,5070,5070,5070,0
20240422,131400,789844305,5070,5070,5070,5070,0
20240422,131300,789844305,5070,5070,5070,5070,500
20240422,131200,787309305,5070,5070,5070,5070,1
20240422,131100,787304235,5030,5060,5070,5030,157
20240422,131000,786510965,5010,5010,5010,5010,0
20240422,130900,786510965,5010,5050,5050,5010,600
20240422,130800,783499405,5070,5100,5100,5070,28
20240422,130700,783357115,5100,5100,5100,5100,1171
20240422,130600,777385015,5100,5100,5100,5100,1
20240422,130500,777379915,5090,5090,5090,5090,96
20240422,130400,776891275,5090,5080,5090,5080,600
20240422,130300,773840275,5060,5060,5060,5060,9
20240422,130200,773794735,5060,5040,5060,5040,56
20240422,130100,773512475,5040,5040,5040,5040,2
20240422,130000,773502395,5040,5060,5060,5040,28
20240422,125900,773360875,5040,5040,5040,5040,0
20240422,125800,773360875,5040,5040,5040,5040,0
20240422,125700,773360875,5040,5040,5040,5040,357
20240422,125600,771561595,5040,5040,5040,5040,0
20240422,125500,771561595,5040,5040,5040,5040,1
20240422,125400,771556555,5040,5020,5040,5010,38
20240422,125300,771365745,5010,5010,5010,5010,2
20240422,125200,771355725,5070,5070,5070,5070,0
20240422,125100,771355725,5070,5070,5070,5070,0
20240422,125000,771355725,5070,5070,5070,5070,0
20240422,124900,771355725,5070,5070,5070,5070,0
20240422,124800,771355725,5070,5070,5070,5070,1
20240422,124700,771350655,5070,5070,5070,5070,1
20240422,124600,771345585,5070,5070,5070,5070,0
20240422,124500,771345585,5070,5070,5070,5070,0
20240422,124400,771345585,5070,5070,5070,5070,1
20240422,124300,771340515,5010,5010,5010,5010,53
20240422,124200,771074985,5070,5010,5070,5010,29
20240422,124100,770929635,4990,5040,5040,4990,1458
20240422,124000,763624830,5050,5050,5050,5050,0
20240422,123900,763624830,5050,5050,5050,5050,121
20240422,123800,763013780,5070,5070,5070,5070,40
20240422,123700,762810980,5070,5070,5070,5070,15
20240422,123600,762734930,5080,5080,5080,5080,22
20240422,123500,762623170,5050,5050,5050,5050,0
20240422,123400,762623170,5050,5050,5050,5050,0
20240422,123300,762623170,5050,5070,5070,5050,49
20240422,123200,762374920,5070,5080,5080,5070,96
20240422,123100,761887730,5120,5120,5120,5120,0
20240422,123000,761887730,5120,5090,5130,5090,1534
20240422,122900,754032980,5080,5080,5080,5080,214
20240422,122800,752945860,5080,5070,5080,5070,440
20240422,122700,750711840,5050,5030,5050,5030,2037
20240422,122600,740461530,5020,5020,5020,5020,43
20240422,122500,740245670,5020,5020,5020,5020,15
20240422,122400,740170370,5020,5020,5020,5020,1
20240422,122300,740165350,5020,5020,5020,5020,3
20240422,122200,740150290,5000,5010,5010,5000,79
20240422,122100,739754970,5010,5010,5010,5010,0
20240422,122000,739754970,5010,5010,5010,5010,0
20240422,121900,739754970,5010,5010,5010,5010,0
20240422,121800,739754970,5010,5020,5020,5010,3
20240422,121700,739739930,5020,5020,5020,5020,0
20240422,121600,739739930,5020,5020,5020,5020,543
20240422,121500,737014070,5020,5020,5020,5020,0
20240422,121400,737014070,5020,5020,5020,5020,300
20240422,121300,735508070,5020,5020,5020,5020,0
20240422,121200,735508070,5020,5020,5020,5020,1
20240422,121100,735503050,5020,5020,5020,5020,5
20240422,121000,735477950,5020,5020,5020,5020,0
20240422,120900,735477950,5020,5020,5020,5020,0
20240422,120800,735477950,5020,5020,5020,5020,0
20240422,120700,735477950,5020,5020,5020,5020,0
20240422,120600,735477950,5020,5020,5020,5020,1
20240422,120500,735472930,5020,5020,5020,5020,0
20240422,120400,735472930,5020,4995,5020,4995,100
20240422,120300,734970955,5010,5010,5010,5010,0
20240422,120200,734970955,5010,5010,5010,5010,0
20240422,120100,734970955,5010,5010,5010,5010,0
20240422,120000,734970955,5010,5010,5010,5010,35
20240422,115900,734795605,4995,5010,5010,4995,125
20240422,115800,734170685,5020,5020,5020,5020,0
20240422,115700,734170685,5020,5020,5020,5020,0
20240422,115600,734170685,5020,5020,5020,5020,0
20240422,115500,734170685,5020,5020,5020,5020,1
20240422,115400,734165665,5020,5010,5020,5010,10
20240422,115300,734115475,5020,5010,5020,5010,42
20240422,115200,733905045,5010,5000,5020,5000,68
20240422,115100,733564845,5020,5020,5020,5020,2
20240422,115000,733554805,5000,5000,5000,5000,3
20240422,114900,733539805,5020,5020,5020,5020,0
20240422,114800,733539805,5020,5020,5020,5020,243
20240422,114700,732319945,5020,5020,5020,5020,0
20240422,114600,732319945,5020,5020,5020,5020,5
20240422,114500,732294845,5020,5020,5020,5020,0
20240422,114400,732294845,5020,5020,5020,5020,0
20240422,114300,732294845,5020,5010,5020,5010,37
20240422,114200,732109125,5020,5020,5020,5020,0
20240422,114100,732109125,5020,5020,5020,5020,0
20240422,114000,732109125,5020,5020,5020,5020,1
20240422,113900,732104105,4990,4990,4990,4990,0
20240422,113800,732104105,4990,4990,4990,4990,0
20240422,113700,732104105,4990,4990,4990,4990,425
20240422,113600,729983355,5010,5020,5020,5010,485
20240422,113500,727552845,5040,5040,5040,5040,1
20240422,113400,727547805,5040,5040,5040,5040,0
20240422,113300,727547805,5040,5040,5040,5040,30
20240422,113200,727396605,5050,5020,5050,5020,141
20240422,113100,726688365,5020,5010,5020,5010,126
20240422,113000,726056905,5010,5010,5010,5010,1
20240422,112900,726051895,4990,5000,5000,4990,425
20240422,112800,723929935,5010,5010,5010,5010,0
20240422,112700,723929935,5010,5010,5020,5010,212
20240422,112600,722866295,5010,5000,5010,5000,55
20240422,112500,722590755,5000,5000,5000,5000,26
20240422,112400,722460755,5020,5020,5020,5020,0
20240422,112300,722460755,5020,5020,5020,5020,12
20240422,112200,722400515,4990,4990,4990,4990,0
20240422,112100,722400515,4990,4995,4995,4990,95
20240422,112000,721926365,5000,5000,5000,5000,148
20240422,111900,721186365,5000,5000,5000,5000,0
20240422,111800,721186365,5000,5000,5000,5000,0
20240422,111700,721186365,5000,5000,5000,5000,0
20240422,111600,721186365,5000,5000,5000,5000,0
20240422,111500,721186365,5000,5000,5000,5000,1106
20240422,111400,715656365,4990,4990,4990,4990,0
20240422,111300,715656365,4990,4990,4990,4990,171
20240422,111200,714803075,4990,4990,4990,4990,11
20240422,111100,714748185,4980,4980,4980,4980,21
20240422,111000,714643605,4980,4990,4990,4980,424
20240422,110900,712527895,4990,4990,4990,4990,0
20240422,110800,712527895,4990,4990,4990,4990,1
20240422,110700,712522905,4980,4995,4995,4980,753
20240422,110600,708764845,5000,5000,5000,5000,460
20240422,110500,706464845,5010,5020,5020,5010,492
20240422,110400,703999625,5020,5020,5020,5020,26
20240422,110300,703869105,5020,5020,5020,5020,200
20240422,110200,702865105,5050,5050,5050,5050,0
20240422,110100,702865105,5050,5050,5050,5050,0
20240422,110000,702865105,5050,5050,5050,5050,0
20240422,105900,702865105,5050,5050,5050,5050,0
20240422,105800,702865105,5050,5050,5050,5050,0
20240422,105700,702865105,5050,5050,5050,5050,1
20240422,105600,702860055,5050,5050,5050,5050,0
20240422,105500,702860055,5050,5020,5050,5020,51
20240422,105400,702604005,5050,5050,5050,5050,864
20240422,105300,698240805,5050,5050,5050,5050,2
20240422,105200,698230705,5020,5040,5040,5020,71
20240422,105100,697874005,5050,5040,5050,5040,7
20240422,105000,697838665,5010,5040,5040,5010,23
20240422,104900,697723105,5030,5030,5030,5030,2
20240422,104800,697713045,5040,5040,5040,5040,8
20240422,104700,697672725,5040,5040,5040,5040,9
20240422,104600,697627365,5050,5050,5050,5050,0
20240422,104500,697627365,5050,5050,5050,5050,0
20240422,104400,697627365,5050,5050,5050,5050,650
20240422,104300,694344865,5030,5050,5050,5030,267
20240422,104200,692996535,5010,5010,5010,5010,0
20240422,104100,692996535,5010,5050,5050,5010,419
20240422,104000,690893645,5070,5070,5070,5070,15
20240422,103900,690817595,5070,5070,5070,5070,0
20240422,103800,690817595,5070,5070,5070,5070,0
20240422,103700,690817595,5070,5080,5080,5070,1276
20240422,103600,684336045,5090,5090,5090,5090,0
20240422,103500,684336045,5090,5070,5090,5010,2396
20240422,103400,672303545,5090,5040,5090,5040,1028
20240422,103300,667101145,5030,5030,5030,5030,28
20240422,103200,666960305,5010,5010,5010,5010,0
20240422,103100,666960305,5010,5010,5010,5010,0
20240422,103000,666960305,5010,5010,5010,5010,0
20240422,102900,666960305,5010,5010,5010,5010,0
20240422,102800,666960305,5010,5010,5010,5010,61
20240422,102700,666654695,5010,5010,5010,5010,86
20240422,102600,666223835,5020,5040,5040,5020,1707
20240422,102500,657651455,5050,5050,5050,5050,6
20240422,102400,657621155,5060,5060,5060,5060,0
20240422,102300,657621155,5060,5050,5060,5050,105
20240422,102200,657090895,5050,5050,5050,5050,11
20240422,102100,657035345,5030,5030,5030,5030,630
20240422,102000,653866445,5030,5050,5050,5030,358
20240422,101900,652065365,5050,5050,5050,5050,4
20240422,101800,652045165,5020,5020,5020,5020,313
20240422,101700,650473905,5020,5020,5020,5020,60
20240422,101600,650172705,5020,5030,5030,5020,287
20240422,101500,648731605,5020,5100,5110,5020,2348
20240422,101400,636867145,5110,5140,5160,5110,1184
20240422,101300,630785555,5100,5130,5150,5100,824
20240422,101200,626556365,5120,5100,5140,5100,2123
20240422,101100,615697055,5100,5060,5100,5060,1545
20240422,101000,607848415,5050,5040,5050,5040,722
20240422,100900,604203415,5040,5050,5050,5040,254
20240422,100800,602921215,5040,5050,5050,5040,81
20240422,100700,602512665,5040,5040,5050,5040,104
20240422,100600,601988455,5040,5030,5040,5030,466
20240422,100500,599642685,5030,5030,5030,5030,1
20240422,100400,599637655,5030,5000,5030,5000,101
20240422,100300,599132625,5010,5000,5010,5000,705
20240422,100200,595605555,4995,4995,4995,4995,0
20240422,100100,595605555,4995,4995,4995,4995,156
20240422,100000,594826335,5010,5010,5010,5010,0
20240422,095900,594826335,5010,5000,5010,5000,126
20240422,095800,594195835,5000,5010,5010,5000,246
20240422,095700,592963405,5030,5020,5030,5010,84
20240422,095600,592541885,5030,5030,5030,5030,11
20240422,095500,592486555,5040,5050,5050,5030,51
20240422,095400,592229585,5050,5050,5050,5050,31
20240422,095300,592073035,5040,5050,5050,5040,121
20240422,095200,591462665,5040,5000,5040,5000,702
20240422,095100,587932235,5000,5000,5000,5000,39
20240422,095000,587737235,5010,5000,5010,5000,252
20240422,094900,586477135,5000,4995,5000,4965,79
20240422,094800,586084460,4965,4975,4975,4965,806
20240422,094700,582081065,4970,4970,4970,4970,0
20240422,094600,582081065,4970,4970,4970,4970,1
20240422,094500,582076095,4980,4965,4980,4965,967
20240422,094400,577262395,4970,4975,4975,4970,40
20240422,094300,577063545,4975,4975,4975,4975,48
20240422,094200,576824745,4980,4980,4980,4980,1
20240422,094100,576819765,4980,4980,4980,4980,0
20240422,094000,576819765,4980,4975,4980,4965,641
20240422,093900,573631510,4980,4980,4985,4980,477
20240422,093800,571256000,4980,4995,5000,4980,1732
20240422,093700,562602445,4995,4995,4995,4980,378
20240422,093600,560719300,5000,4980,5000,4975,516
20240422,093500,558149645,4990,4990,4990,4990,28
20240422,093400,558009925,4995,4995,4995,4995,10
20240422,093300,557959975,5000,4980,5000,4980,230
20240422,093200,556813975,5000,5000,5000,5000,400
20240422,093100,554813975,5000,5000,5000,5000,3
20240422,093000,554798975,5010,4985,5010,4985,302
20240422,092900,553293405,4990,4990,4990,4990,0
20240422,092800,553293405,4990,4990,4990,4990,30
20240422,092700,553143705,4990,4990,4990,4990,30
20240422,092600,552994005,5000,5000,5000,5000,116
20240422,092500,552414005,5000,4990,5000,4990,79
20240422,092400,552019015,5000,5000,5000,5000,0
20240422,092300,552019015,5000,5000,5000,5000,223
20240422,092200,550904015,5010,5030,5030,5010,533
20240422,092100,548229465,5030,5030,5030,5030,1
20240422,092000,548224435,5010,4995,5010,4980,1652
20240422,091900,539981385,5000,5000,5000,4995,124
20240422,091800,539361610,4990,5040,5040,4990,499
20240422,091700,536859275,5040,5020,5040,5020,1500
20240422,091600,529314605,5010,5000,5010,4995,1383
20240422,091500,522397490,5000,5000,5000,5000,19
20240422,091400,522302490,5000,5000,5000,5000,955
20240422,091300,517527490,4995,4990,5000,4990,268
20240422,091200,516188695,5000,4995,5000,4995,796
20240422,091100,512211475,4995,5010,5010,4995,1247
20240422,091000,505981845,4995,5030,5030,4995,719
20240422,090900,502386785,5010,4980,5010,4980,153
20240422,090800,501620785,4975,4975,5010,4975,558
20240422,090700,498844155,4965,5030,5030,4965,1999
20240422,090600,488875660,5020,5040,5040,5000,646
20240422,090500,485636370,5040,5030,5040,5000,737
20240422,090400,481927680,4990,5030,5050,4965,3105
20240422,090300,466381655,5050,5120,5120,5040,3852
20240422,090200,446844035,5150,5000,5150,4900,16699
20240422,090100,363318005,4985,5060,5060,4915,17702
20240422,090000,274647010,5060,5060,5420,5060,52636