KissMeData/034230/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191700,4498233140,14680,14680,14680,14680,7051
20240423,191600,4498233140,14680,14680,14680,14680,0
20240423,191500,4498233140,14680,14680,14680,14680,0
20240423,191400,4498233140,14680,14680,14680,14680,0
20240423,191300,4498233140,14680,14680,14680,14680,0
20240423,191200,4498233140,14680,14680,14680,14680,0
20240423,191100,4498233140,14680,14680,14680,14680,0
20240423,191000,4498233140,14680,14680,14680,14680,0
20240423,190900,4498233140,14680,14680,14680,14680,0
20240423,190800,4498233140,14680,14680,14680,14680,0
20240423,190700,4498233140,14680,14680,14680,14680,0
20240423,190600,4498233140,14680,14680,14680,14680,0
20240423,190500,4498233140,14680,14680,14680,14680,0
20240423,190400,4498233140,14680,14680,14680,14680,0
20240423,190300,4498233140,14680,14680,14680,14680,0
20240423,190200,4498233140,14680,14680,14680,14680,0
20240423,190100,4498233140,14680,14680,14680,14680,0
20240423,190000,4498233140,14680,14680,14680,14680,0
20240423,185900,4498233140,14680,14680,14680,14680,0
20240423,185800,4498233140,14680,14680,14680,14680,0
20240423,185700,4498233140,14680,14680,14680,14680,0
20240423,185600,4498233140,14680,14680,14680,14680,0
20240423,185500,4498233140,14680,14680,14680,14680,0
20240423,185400,4498233140,14680,14680,14680,14680,0
20240423,185300,4498233140,14680,14680,14680,14680,0
20240423,185200,4498233140,14680,14680,14680,14680,0
20240423,185100,4498233140,14680,14680,14680,14680,0
20240423,185000,4498233140,14680,14680,14680,14680,0
20240423,184900,4498233140,14680,14680,14680,14680,0
20240423,184800,4498233140,14680,14680,14680,14680,0
20240423,184700,4498233140,14680,14680,14680,14680,7051
20240423,184600,4498233140,14680,14680,14680,14680,0
20240423,184500,4498233140,14680,14680,14680,14680,0
20240423,184400,4498233140,14680,14680,14680,14680,0
20240423,184300,4498233140,14680,14680,14680,14680,0
20240423,184200,4498233140,14680,14680,14680,14680,0
20240423,184100,4498233140,14680,14680,14680,14680,0
20240423,184000,4498233140,14680,14680,14680,14680,0
20240423,183900,4498233140,14680,14680,14680,14680,0
20240423,183800,4498233140,14680,14680,14680,14680,0
20240423,183700,4498233140,14680,14680,14680,14680,0
20240423,183600,4498233140,14680,14680,14680,14680,0
20240423,183500,4498233140,14680,14680,14680,14680,0
20240423,183400,4498233140,14680,14680,14680,14680,0
20240423,183300,4498233140,14680,14680,14680,14680,0
20240423,183200,4498233140,14680,14680,14680,14680,0
20240423,183100,4498233140,14680,14680,14680,14680,0
20240423,183000,4498233140,14680,14680,14680,14680,0
20240423,182900,4498233140,14680,14680,14680,14680,0
20240423,182800,4498233140,14680,14680,14680,14680,0
20240423,182700,4498233140,14680,14680,14680,14680,0
20240423,182600,4498233140,14680,14680,14680,14680,0
20240423,182500,4498233140,14680,14680,14680,14680,0
20240423,182400,4498233140,14680,14680,14680,14680,0
20240423,182300,4498233140,14680,14680,14680,14680,0
20240423,182200,4498233140,14680,14680,14680,14680,0
20240423,182100,4498233140,14680,14680,14680,14680,0
20240423,182000,4498233140,14680,14680,14680,14680,0
20240423,181900,4498233140,14680,14680,14680,14680,0
20240423,181800,4498233140,14680,14680,14680,14680,0
20240423,181700,4498233140,14680,14680,14680,14680,7051
20240423,181600,4498233140,14680,14680,14680,14680,0
20240423,181500,4498233140,14680,14680,14680,14680,0
20240423,181400,4498233140,14680,14680,14680,14680,0
20240423,181300,4498233140,14680,14680,14680,14680,0
20240423,181200,4498233140,14680,14680,14680,14680,0
20240423,181100,4498233140,14680,14680,14680,14680,0
20240423,181000,4498233140,14680,14680,14680,14680,0
20240423,180900,4498233140,14680,14680,14680,14680,0
20240423,180800,4498233140,14680,14680,14680,14680,0
20240423,180700,4498233140,14680,14680,14680,14680,0
20240423,180600,4498233140,14680,14680,14680,14680,0
20240423,180500,4498233140,14680,14680,14680,14680,0
20240423,180400,4498233140,14680,14680,14680,14680,0
20240423,180300,4498233140,14680,14680,14680,14680,0
20240423,180200,4498233140,14680,14680,14680,14680,0
20240423,180100,4498233140,14680,14680,14680,14680,0
20240423,180000,4498233140,14680,14680,14680,14680,0
20240423,175900,4498233140,14680,14680,14680,14680,0
20240423,175800,4498233140,14680,14680,14680,14680,0
20240423,175700,4498233140,14680,14680,14680,14680,0
20240423,175600,4498233140,14680,14680,14680,14680,0
20240423,175500,4498233140,14680,14680,14680,14680,0
20240423,175400,4498233140,14680,14680,14680,14680,0
20240423,175300,4498233140,14680,14680,14680,14680,0
20240423,175200,4498233140,14680,14680,14680,14680,0
20240423,175100,4498233140,14680,14680,14680,14680,0
20240423,175000,4498233140,14680,14680,14680,14680,0
20240423,174900,4498233140,14680,14680,14680,14680,0
20240423,174800,4498233140,14680,14680,14680,14680,0
20240423,174700,4498233140,14680,14680,14680,14680,7051
20240423,174600,4498233140,14680,14680,14680,14680,0
20240423,174500,4498233140,14680,14680,14680,14680,0
20240423,174400,4498233140,14680,14680,14680,14680,0
20240423,174300,4498233140,14680,14680,14680,14680,0
20240423,174200,4498233140,14680,14680,14680,14680,0
20240423,174100,4498233140,14680,14680,14680,14680,0
20240423,174000,4498233140,14680,14680,14680,14680,0
20240423,173900,4498233140,14680,14680,14680,14680,0
20240423,173800,4498233140,14680,14680,14680,14680,0
20240423,173700,4498233140,14680,14680,14680,14680,0
20240423,173600,4498233140,14680,14680,14680,14680,0
20240423,173500,4498233140,14680,14680,14680,14680,0
20240423,173400,4498233140,14680,14680,14680,14680,0
20240423,173300,4498233140,14680,14680,14680,14680,0
20240423,173200,4498233140,14680,14680,14680,14680,0
20240423,173100,4498233140,14680,14680,14680,14680,0
20240423,173000,4498233140,14680,14680,14680,14680,0
20240423,172900,4498233140,14680,14680,14680,14680,0
20240423,172800,4498233140,14680,14680,14680,14680,0
20240423,172700,4498233140,14680,14680,14680,14680,0
20240423,172600,4498233140,14680,14680,14680,14680,0
20240423,172500,4498233140,14680,14680,14680,14680,0
20240423,172400,4498233140,14680,14680,14680,14680,0
20240423,172300,4498233140,14680,14680,14680,14680,0
20240423,172200,4498233140,14680,14680,14680,14680,0
20240423,172100,4498233140,14680,14680,14680,14680,0
20240423,172000,4498233140,14680,14680,14680,14680,0
20240423,171900,4498233140,14680,14680,14680,14680,0
20240423,171800,4498233140,14680,14680,14680,14680,0
20240423,171700,4498233140,14680,14680,14680,14680,7051
20240423,171600,4498233140,14680,14680,14680,14680,0
20240423,171500,4498233140,14680,14680,14680,14680,0
20240423,171400,4498233140,14680,14680,14680,14680,0
20240423,171300,4498233140,14680,14680,14680,14680,0
20240423,171200,4498233140,14680,14680,14680,14680,0
20240423,171100,4498233140,14680,14680,14680,14680,0
20240423,171000,4498233140,14680,14680,14680,14680,0
20240423,170900,4498233140,14680,14680,14680,14680,0
20240423,170800,4498233140,14680,14680,14680,14680,0
20240423,170700,4498233140,14680,14680,14680,14680,0
20240423,170600,4498233140,14680,14680,14680,14680,0
20240423,170500,4498233140,14680,14680,14680,14680,0
20240423,170400,4498233140,14680,14680,14680,14680,0
20240423,170300,4498233140,14680,14680,14680,14680,0
20240423,170200,4498233140,14680,14680,14680,14680,0
20240423,170100,4498233140,14680,14680,14680,14680,0
20240423,170000,4498233140,14680,14680,14680,14680,0
20240423,165900,4498233140,14680,14680,14680,14680,0
20240423,165800,4498233140,14680,14680,14680,14680,0
20240423,165700,4498233140,14680,14680,14680,14680,0
20240423,165600,4498233140,14680,14680,14680,14680,0
20240423,165500,4498233140,14680,14680,14680,14680,0
20240423,165400,4498233140,14680,14680,14680,14680,0
20240423,165300,4498233140,14680,14680,14680,14680,0
20240423,165200,4498233140,14680,14680,14680,14680,0
20240423,165100,4498233140,14680,14680,14680,14680,0
20240423,165000,4498233140,14680,14680,14680,14680,0
20240423,164900,4498233140,14680,14680,14680,14680,0
20240423,164800,4498233140,14680,14680,14680,14680,0
20240423,164700,4498233140,14680,14680,14680,14680,7051
20240423,164600,4498233140,14680,14680,14680,14680,0
20240423,164500,4498233140,14680,14680,14680,14680,0
20240423,164400,4498233140,14680,14680,14680,14680,0
20240423,164300,4498233140,14680,14680,14680,14680,0
20240423,164200,4498233140,14680,14680,14680,14680,0
20240423,164100,4498233140,14680,14680,14680,14680,0
20240423,164000,4498233140,14680,14680,14680,14680,0
20240423,163900,4498233140,14680,14680,14680,14680,0
20240423,163800,4498233140,14680,14680,14680,14680,0
20240423,163700,4498233140,14680,14680,14680,14680,0
20240423,163600,4498233140,14680,14680,14680,14680,0
20240423,163500,4498233140,14680,14680,14680,14680,0
20240423,163400,4498233140,14680,14680,14680,14680,0
20240423,163300,4498233140,14680,14680,14680,14680,0
20240423,163200,4498233140,14680,14680,14680,14680,0
20240423,163100,4498233140,14680,14680,14680,14680,0
20240423,163000,4498233140,14680,14680,14680,14680,0
20240423,162900,4498233140,14680,14680,14680,14680,0
20240423,162800,4498233140,14680,14680,14680,14680,0
20240423,162700,4498233140,14680,14680,14680,14680,0
20240423,162600,4498233140,14680,14680,14680,14680,0
20240423,162500,4498233140,14680,14680,14680,14680,0
20240423,162400,4498233140,14680,14680,14680,14680,0
20240423,162300,4498233140,14680,14680,14680,14680,0
20240423,162200,4498233140,14680,14680,14680,14680,0
20240423,162100,4498233140,14680,14680,14680,14680,0
20240423,162000,4498233140,14680,14680,14680,14680,0
20240423,161900,4498233140,14680,14680,14680,14680,0
20240423,161800,4498233140,14680,14680,14680,14680,0
20240423,161700,4498233140,14680,14680,14680,14680,7051
20240423,161600,4498233140,14680,14680,14680,14680,0
20240423,161500,4498233140,14680,14680,14680,14680,0
20240423,161400,4498233140,14680,14680,14680,14680,0
20240423,161300,4498233140,14680,14680,14680,14680,0
20240423,161200,4498233140,14680,14680,14680,14680,0
20240423,161100,4498233140,14680,14680,14680,14680,0
20240423,161000,4498233140,14680,14680,14680,14680,0
20240423,160900,4498233140,14680,14680,14680,14680,0
20240423,160800,4498233140,14680,14680,14680,14680,0
20240423,160700,4498233140,14680,14680,14680,14680,0
20240423,160600,4498233140,14680,14680,14680,14680,0
20240423,160500,4498233140,14680,14680,14680,14680,0
20240423,160400,4498233140,14680,14680,14680,14680,0
20240423,160300,4498233140,14680,14680,14680,14680,0
20240423,160200,4498233140,14680,14680,14680,14680,0
20240423,160100,4498233140,14680,14680,14680,14680,0
20240423,160000,4498233140,14680,14680,14680,14680,0
20240423,155900,4498233140,14680,14680,14680,14680,0
20240423,155800,4498233140,14680,14680,14680,14680,0
20240423,155700,4498233140,14680,14680,14680,14680,0
20240423,155600,4498233140,14680,14680,14680,14680,0
20240423,155500,4498233140,14680,14680,14680,14680,0
20240423,155400,4498233140,14680,14680,14680,14680,0
20240423,155300,4498233140,14680,14680,14680,14680,0
20240423,155200,4498233140,14680,14680,14680,14680,0
20240423,155100,4498233140,14680,14680,14680,14680,0
20240423,155000,4498233140,14680,14680,14680,14680,0
20240423,154900,4498233140,14680,14680,14680,14680,0
20240423,154800,4498233140,14680,14680,14680,14680,0
20240423,154700,4498233140,14680,14680,14680,14680,7051
20240423,154600,4498233140,14680,14680,14680,14680,0
20240423,154500,4498233140,14680,14680,14680,14680,0
20240423,154400,4498233140,14680,14680,14680,14680,0
20240423,154300,4498233140,14680,14680,14680,14680,0
20240423,154200,4498233140,14680,14680,14680,14680,0
20240423,154100,4498233140,14680,14680,14680,14680,0
20240423,154000,4498233140,14680,14680,14680,14680,0
20240423,153900,4498233140,14680,14680,14680,14680,0
20240423,153800,4498233140,14680,14680,14680,14680,0
20240423,153700,4498233140,14680,14680,14680,14680,0
20240423,153600,4498233140,14680,14680,14680,14680,0
20240423,153500,4498233140,14680,14680,14680,14680,0
20240423,153400,4498233140,14680,14680,14680,14680,0
20240423,153300,4498233140,14680,14680,14680,14680,0
20240423,153200,4498233140,14680,14680,14680,14680,0
20240423,153100,4498233140,14680,14680,14680,14680,0
20240423,153000,4498233140,14680,14680,14680,14680,7051
20240423,152900,4394724460,14670,14670,14670,14670,0
20240423,152800,4394724460,14670,14670,14670,14670,0
20240423,152700,4394724460,14670,14670,14670,14670,0
20240423,152600,4394724460,14670,14670,14670,14670,0
20240423,152500,4394724460,14670,14670,14670,14670,0
20240423,152400,4394724460,14670,14670,14670,14670,0
20240423,152300,4394724460,14670,14670,14670,14670,0
20240423,152200,4394724460,14670,14670,14670,14670,0
20240423,152100,4394724460,14670,14670,14670,14670,0
20240423,152000,4394724460,14670,14670,14670,14670,0
20240423,151900,4394724460,14670,14690,14690,14670,3993
20240423,151800,4336144830,14690,14680,14690,14670,1467
20240423,151700,4314620450,14680,14680,14690,14680,425
20240423,151600,4308381020,14680,14690,14690,14680,318
20240423,151500,4303712750,14680,14680,14690,14680,119
20240423,151400,4301965200,14680,14690,14690,14680,1080
20240423,151300,4286110150,14690,14690,14690,14680,1254
20240423,151200,4267701410,14690,14690,14690,14680,373
20240423,151100,4262222120,14690,14690,14690,14690,8
20240423,151000,4262104600,14690,14700,14700,14690,84
20240423,150900,4260869880,14700,14680,14700,14670,2377
20240423,150800,4225977620,14680,14680,14680,14670,3040
20240423,150700,4181367660,14670,14670,14680,14660,1852
20240423,150600,4154192600,14680,14690,14690,14680,291
20240423,150500,4149920420,14690,14690,14690,14680,659
20240423,150400,4140241000,14680,14690,14690,14680,2421
20240423,150300,4104693550,14690,14690,14690,14680,467
20240423,150200,4097836630,14680,14700,14700,14680,1090
20240423,150100,4081824060,14700,14700,14700,14690,601
20240423,150000,4072992820,14700,14710,14720,14700,1374
20240423,145900,4052786930,14710,14720,14720,14710,664
20240423,145800,4043016820,14720,14720,14720,14710,190
20240423,145700,4040220040,14720,14720,14720,14710,326
20240423,145600,4035423220,14720,14710,14720,14710,174
20240423,145500,4032862330,14720,14720,14720,14710,164
20240423,145400,4030448260,14720,14700,14720,14700,2344
20240423,145300,3995966970,14700,14710,14710,14700,218
20240423,145200,3992761040,14700,14700,14710,14700,200
20240423,145100,3989819550,14710,14700,14710,14700,335
20240423,145000,3984894520,14700,14700,14710,14690,1102
20240423,144900,3968697720,14700,14700,14700,14690,1249
20240423,144800,3950340830,14700,14700,14700,14690,999
20240423,144700,3935662650,14700,14690,14700,14690,1784
20240423,144600,3909442120,14700,14690,14700,14680,210
20240423,144500,3906357260,14690,14690,14700,14680,787
20240423,144400,3894795360,14690,14700,14700,14690,484
20240423,144300,3887683830,14700,14690,14700,14690,197
20240423,144200,3884788620,14700,14690,14700,14690,189
20240423,144100,3882010680,14690,14690,14700,14680,320
20240423,144000,3877308980,14690,14700,14700,14690,2072
20240423,143900,3846863450,14700,14710,14710,14700,1260
20240423,143800,3828340780,14710,14710,14710,14700,170
20240423,143700,3825840590,14710,14700,14710,14700,1994
20240423,143600,3796528300,14710,14710,14710,14700,165
20240423,143500,3794101160,14700,14710,14710,14700,68
20240423,143400,3793100900,14710,14710,14710,14700,283
20240423,143300,3788938380,14700,14720,14720,14700,947
20240423,143200,3775007910,14710,14710,14710,14700,484
20240423,143100,3767888280,14700,14700,14710,14700,613
20240423,143000,3758875390,14710,14710,14710,14710,182
20240423,142900,3756198170,14710,14700,14720,14700,273
20240423,142800,3752182290,14710,14720,14720,14710,821
20240423,142700,3740104060,14720,14720,14720,14710,267
20240423,142600,3736173860,14720,14710,14720,14710,149
20240423,142500,3733980890,14720,14720,14720,14710,112
20240423,142400,3732332270,14720,14710,14720,14710,330
20240423,142300,3727477590,14710,14710,14710,14700,962
20240423,142200,3713327970,14710,14720,14720,14710,380
20240423,142100,3707737190,14720,14720,14720,14710,449
20240423,142000,3701130550,14710,14710,14720,14710,180
20240423,141900,3698481810,14720,14720,14720,14700,182
20240423,141800,3695802790,14720,14700,14720,14700,457
20240423,141700,3689081760,14700,14710,14710,14690,916
20240423,141600,3675617770,14710,14710,14710,14700,753
20240423,141500,3664541840,14710,14710,14710,14700,556
20240423,141400,3656363400,14710,14710,14710,14700,186
20240423,141300,3653627360,14710,14700,14710,14700,240
20240423,141200,3650098270,14700,14730,14740,14700,272
20240423,141100,3646094960,14730,14720,14730,14720,520
20240423,141000,3638439130,14720,14720,14720,14710,425
20240423,140900,3632185760,14710,14710,14720,14710,332
20240423,140800,3627301070,14720,14730,14730,14720,397
20240423,140700,3621454490,14730,14740,14740,14730,364
20240423,140600,3616091830,14740,14740,14740,14730,391
20240423,140500,3610329990,14730,14730,14740,14730,799
20240423,140400,3598560230,14730,14700,14730,14700,2253
20240423,140300,3565406620,14700,14700,14700,14690,398
20240423,140200,3559556330,14700,14700,14700,14690,856
20240423,140100,3546977290,14690,14700,14710,14690,477
20240423,140000,3539965440,14700,14710,14710,14700,116
20240423,135900,3538259260,14700,14700,14710,14700,609
20240423,135800,3529306470,14710,14710,14710,14700,395
20240423,135700,3523496970,14710,14710,14710,14700,114
20240423,135600,3521820050,14710,14710,14720,14700,984
20240423,135500,3507341340,14710,14700,14710,14700,708
20240423,135400,3496933580,14690,14710,14710,14690,1241
20240423,135300,3478683250,14710,14720,14720,14710,379
20240423,135200,3473107350,14720,14710,14720,14710,621
20240423,135100,3463971500,14720,14720,14720,14720,122
20240423,135000,3462175660,14710,14720,14720,14710,183
20240423,134900,3459482390,14720,14730,14730,14720,209
20240423,134800,3456404510,14730,14720,14730,14710,162
20240423,134700,3454019220,14720,14730,14730,14720,301
20240423,134600,3449587680,14730,14730,14730,14720,255
20240423,134500,3445832890,14720,14710,14720,14710,1355
20240423,134400,3425888630,14710,14710,14720,14710,353
20240423,134300,3420695510,14710,14720,14720,14700,178
20240423,134200,3418077610,14720,14720,14720,14700,214
20240423,134100,3414929160,14720,14710,14720,14710,155
20240423,134000,3412648100,14710,14710,14710,14710,182
20240423,133900,3409970880,14720,14720,14720,14720,172
20240423,133800,3407439040,14710,14720,14720,14710,389
20240423,133700,3401715230,14710,14720,14720,14710,298
20240423,133600,3397330860,14720,14710,14720,14710,127
20240423,133500,3395462210,14700,14700,14700,14700,734
20240423,133400,3384672410,14700,14710,14710,14700,688
20240423,133300,3374558020,14710,14700,14710,14700,297
20240423,133200,3370189260,14700,14700,14710,14700,242
20240423,133100,3366630620,14700,14710,14710,14700,253
20240423,133000,3362910440,14720,14710,14720,14700,385
20240423,132900,3357244540,14710,14710,14710,14700,112
20240423,132800,3355597430,14710,14700,14710,14690,563
20240423,132700,3347321840,14700,14700,14700,14700,234
20240423,132600,3343882040,14710,14710,14720,14710,259
20240423,132500,3340071210,14720,14710,14720,14710,238
20240423,132400,3336568920,14710,14710,14720,14710,279
20240423,132300,3332463850,14710,14700,14710,14700,1582
20240423,132200,3309192700,14710,14700,14710,14690,465
20240423,132100,3302354910,14710,14700,14710,14700,202
20240423,132000,3299385210,14700,14720,14720,14700,454
20240423,131900,3292706050,14720,14720,14720,14720,109
20240423,131800,3291101570,14720,14720,14730,14720,290
20240423,131700,3286831860,14720,14710,14720,14710,381
20240423,131600,3281224440,14710,14710,14720,14710,53
20240423,131500,3280444500,14710,14700,14710,14700,776
20240423,131400,3269034770,14700,14700,14700,14700,2
20240423,131300,3269005370,14700,14720,14720,14700,366
20240423,131200,3263620740,14720,14730,14730,14720,375
20240423,131100,3258100710,14730,14730,14730,14720,69
20240423,131000,3257084360,14730,14720,14730,14720,85
20240423,130900,3255832640,14720,14730,14730,14720,132
20240423,130800,3253889570,14720,14730,14730,14720,56
20240423,130700,3253064700,14720,14730,14730,14720,82
20240423,130600,3251857360,14730,14730,14730,14720,190
20240423,130500,3249059780,14730,14730,14730,14730,98
20240423,130400,3247616240,14720,14720,14720,14720,29
20240423,130300,3247189360,14710,14710,14710,14700,204
20240423,130200,3244189770,14710,14710,14710,14700,863
20240423,130100,3231500050,14710,14710,14710,14710,53
20240423,130000,3230720420,14710,14700,14710,14700,454
20240423,125900,3224043220,14700,14710,14710,14700,394
20240423,125800,3218251270,14710,14740,14740,14710,4225
20240423,125700,3156019710,14740,14740,14740,14730,251
20240423,125600,3152320000,14730,14740,14740,14730,311
20240423,125500,3147737500,14740,14730,14750,14730,138
20240423,125400,3145702780,14750,14750,14750,14740,164
20240423,125300,3143284310,14750,14740,14750,14740,602
20240423,125200,3134408620,14740,14740,14740,14730,195
20240423,125100,3131534350,14730,14730,14730,14720,323
20240423,125000,3126777020,14730,14750,14750,14730,835
20240423,124900,3114469110,14750,14750,14750,14750,59
20240423,124800,3113598860,14750,14740,14750,14730,201
20240423,124700,3110636340,14740,14720,14740,14720,110
20240423,124600,3109015950,14740,14730,14740,14720,290
20240423,124500,3104744640,14720,14730,14730,14710,589
20240423,124400,3096074140,14730,14730,14730,14730,179
20240423,124300,3093437470,14730,14730,14730,14720,323
20240423,124200,3088679690,14720,14730,14730,14720,152
20240423,124100,3086441230,14720,14720,14720,14720,107
20240423,124000,3084866190,14720,14720,14730,14710,64
20240423,123900,3083923970,14730,14720,14730,14720,131
20240423,123800,3081994850,14720,14720,14720,14720,128
20240423,123700,3080110690,14710,14720,14720,14710,516
20240423,123600,3072519650,14720,14720,14720,14720,117
20240423,123500,3070797410,14710,14720,14720,14710,104
20240423,123400,3069266570,14720,14720,14720,14710,312
20240423,123300,3064673940,14720,14760,14760,14710,1632
20240423,123200,3040652800,14720,14710,14720,14700,1505
20240423,123100,3018505320,14710,14730,14730,14710,1497
20240423,123000,2996472630,14740,14750,14750,14730,255
20240423,122900,2992712910,14760,14760,14760,14740,236
20240423,122800,2989230730,14750,14750,14760,14750,1150
20240423,122700,2972268070,14750,14740,14750,14740,1056
20240423,122600,2956693350,14740,14720,14750,14720,2101
20240423,122500,2925736490,14720,14730,14730,14720,394
20240423,122400,2919935820,14720,14730,14740,14720,388
20240423,122300,2914220550,14730,14740,14740,14730,91
20240423,122200,2912879970,14740,14740,14740,14730,252
20240423,122100,2909166600,14730,14730,14740,14730,747
20240423,122000,2898159180,14740,14730,14740,14720,1327
20240423,121900,2878612470,14730,14730,14730,14720,716
20240423,121800,2868072390,14730,14720,14730,14720,243
20240423,121700,2864494720,14720,14720,14720,14720,61
20240423,121600,2863596800,14720,14730,14730,14720,276
20240423,121500,2859533900,14730,14730,14730,14720,193
20240423,121400,2856692220,14720,14720,14720,14710,144
20240423,121300,2854573060,14710,14710,14710,14710,131
20240423,121200,2852646050,14700,14720,14720,14700,204
20240423,121100,2849644400,14710,14720,14720,14710,135
20240423,121000,2847658540,14710,14720,14720,14700,182
20240423,120900,2844982290,14720,14710,14730,14710,130
20240423,120800,2843069040,14700,14710,14720,14700,263
20240423,120700,2839200330,14710,14720,14720,14700,474
20240423,120600,2832226900,14720,14730,14730,14720,440
20240423,120500,2825750050,14730,14720,14730,14720,223
20240423,120400,2822466820,14710,14710,14710,14710,145
20240423,120300,2820333870,14710,14730,14730,14700,338
20240423,120200,2815361340,14730,14700,14730,14700,531
20240423,120100,2807546360,14700,14700,14700,14700,12
20240423,120000,2807369960,14700,14700,14700,14690,227
20240423,115900,2804034400,14700,14700,14700,14690,109
20240423,115800,2802432650,14690,14700,14700,14690,58
20240423,115700,2801580470,14700,14700,14700,14690,188
20240423,115600,2798818000,14700,14680,14720,14680,1837
20240423,115500,2771809430,14680,14680,14680,14670,422
20240423,115400,2765614480,14680,14700,14710,14670,3450
20240423,115300,2714893640,14700,14680,14700,14680,195
20240423,115200,2712029240,14680,14680,14680,14670,192
20240423,115100,2709210690,14670,14680,14680,14670,3689
20240423,115000,2655059020,14680,14670,14680,14670,127
20240423,114900,2653195900,14670,14670,14670,14660,242
20240423,114800,2649645780,14670,14670,14670,14660,823
20240423,114700,2637574380,14670,14660,14670,14660,146
20240423,114600,2635433050,14670,14660,14670,14660,150
20240423,114500,2633232570,14670,14660,14670,14660,228
20240423,114400,2629889400,14670,14660,14670,14660,582
20240423,114300,2621356000,14650,14650,14650,14640,259
20240423,114200,2617561660,14650,14640,14650,14630,705
20240423,114100,2607241530,14640,14630,14640,14630,20
20240423,114000,2606948900,14630,14630,14630,14630,67
20240423,113900,2605968690,14630,14630,14630,14620,120
20240423,113800,2604213110,14640,14650,14650,14630,543
20240423,113700,2596264320,14650,14640,14650,14640,111
20240423,113600,2594638610,14650,14650,14650,14640,4
20240423,113500,2594580030,14640,14650,14650,14640,291
20240423,113400,2590318100,14640,14650,14650,14640,119
20240423,113300,2588575210,14650,14650,14650,14640,212
20240423,113200,2585470490,14650,14630,14660,14630,417
20240423,113100,2579365170,14630,14630,14630,14630,151
20240423,113000,2577156040,14640,14640,14640,14640,91
20240423,112900,2575823800,14630,14620,14630,14620,357
20240423,112800,2570601970,14620,14620,14620,14620,159
20240423,112700,2568277390,14620,14620,14620,14610,254
20240423,112600,2564564040,14630,14620,14630,14620,557
20240423,112500,2556420520,14620,14620,14620,14610,131
20240423,112400,2554505320,14620,14610,14620,14610,32
20240423,112300,2554037490,14610,14610,14620,14610,273
20240423,112200,2550048910,14600,14610,14610,14600,93
20240423,112100,2548690360,14600,14600,14600,14600,34
20240423,112000,2548193960,14590,14610,14610,14580,286
20240423,111900,2544017670,14600,14620,14620,14580,826
20240423,111800,2531957380,14620,14620,14620,14620,282
20240423,111700,2527834540,14620,14630,14630,14610,109
20240423,111600,2526240510,14630,14620,14630,14620,113
20240423,111500,2524587930,14620,14640,14640,14610,542
20240423,111400,2516665360,14640,14630,14640,14610,248
20240423,111300,2513038650,14630,14630,14630,14620,310
20240423,111200,2508503530,14630,14620,14630,14610,137
20240423,111100,2506500590,14620,14610,14620,14610,246
20240423,111000,2502906080,14610,14600,14610,14600,162
20240423,110900,2500539780,14600,14600,14600,14600,329
20240423,110800,2495736380,14600,14580,14600,14580,568
20240423,110700,2487449110,14580,14570,14580,14570,511
20240423,110600,2480000210,14570,14560,14570,14550,1603
20240423,110500,2456660060,14550,14560,14560,14540,895
20240423,110400,2443637660,14560,14560,14570,14560,896
20240423,110300,2430590520,14560,14580,14580,14560,384
20240423,110200,2424998170,14580,14590,14590,14570,169
20240423,110100,2422532900,14590,14590,14600,14550,5149
20240423,110000,2347510530,14590,14580,14590,14580,731
20240423,105900,2336847360,14580,14560,14580,14560,309
20240423,105800,2332345070,14550,14560,14560,14550,921
20240423,105700,2318943840,14560,14550,14560,14540,1902
20240423,105600,2291270650,14550,14560,14560,14550,3292
20240423,105500,2243361290,14570,14570,14580,14560,1390
20240423,105400,2223112090,14570,14570,14570,14570,45
20240423,105300,2222456440,14560,14560,14570,14560,549
20240423,105200,2214459790,14560,14570,14570,14560,2001
20240423,105100,2185323370,14560,14610,14610,14560,6632
20240423,105000,2088585250,14610,14620,14630,14600,5628
20240423,104900,2006384930,14620,14640,14640,14620,4583
20240423,104800,1939338600,14640,14640,14640,14630,582
20240423,104700,1930818150,14640,14640,14640,14640,435
20240423,104600,1924449750,14640,14670,14670,14640,10186
20240423,104500,1775227790,14670,14670,14670,14670,295
20240423,104400,1770900140,14670,14670,14680,14670,295
20240423,104300,1766572160,14670,14670,14680,14670,377
20240423,104200,1761041270,14680,14680,14680,14670,99
20240423,104100,1759587960,14670,14680,14680,14670,105
20240423,104000,1758046630,14670,14670,14670,14660,438
20240423,103900,1751621540,14670,14670,14670,14660,558
20240423,103800,1743438210,14660,14670,14670,14660,95
20240423,103700,1742044590,14670,14670,14670,14670,414
20240423,103600,1735971210,14670,14690,14690,14670,1009
20240423,103500,1721159320,14690,14690,14700,14690,71
20240423,103400,1720116290,14690,14690,14690,14690,114
20240423,103300,1718441630,14700,14700,14700,14700,100
20240423,103200,1716971630,14700,14680,14710,14680,256
20240423,103100,1713208830,14680,14670,14680,14670,507
20240423,103000,1705767800,14670,14670,14670,14670,583
20240423,102900,1697215190,14670,14670,14670,14660,6518
20240423,102800,1601657780,14670,14680,14680,14670,3146
20240423,102700,1555505530,14680,14680,14680,14670,311
20240423,102600,1550941390,14670,14680,14690,14670,6424
20240423,102500,1456670790,14680,14700,14700,14680,4425
20240423,102400,1391677500,14700,14710,14710,14700,1239
20240423,102300,1373463880,14710,14710,14710,14700,785
20240423,102200,1361923600,14710,14700,14710,14700,877
20240423,102100,1349030970,14700,14720,14720,14700,538
20240423,102000,1341116520,14720,14720,14720,14710,76
20240423,101900,1339997820,14720,14720,14720,14710,203
20240423,101800,1337010990,14700,14710,14710,14700,3671
20240423,101700,1283039740,14710,14710,14710,14710,192
20240423,101600,1280215420,14700,14710,14710,14700,581
20240423,101500,1271673320,14700,14700,14710,14700,358
20240423,101400,1266408920,14710,14710,14720,14700,2107
20240423,101300,1235423400,14710,14710,14710,14700,903
20240423,101200,1222141910,14710,14710,14710,14700,557
20240423,101100,1213949450,14710,14720,14720,14710,2370
20240423,101000,1179084340,14720,14720,14720,14710,206
20240423,100900,1176053910,14720,14710,14720,14710,1087
20240423,100800,1160063510,14710,14720,14720,14710,2269
20240423,100700,1126686220,14720,14730,14730,14720,2808
20240423,100600,1085351010,14730,14720,14730,14720,558
20240423,100500,1077132660,14720,14740,14740,14720,823
20240423,100400,1065009560,14740,14760,14760,14730,1577
20240423,100300,1041771880,14750,14770,14770,14750,402
20240423,100200,1035838370,14760,14760,14760,14760,280
20240423,100100,1031705570,14760,14740,14760,14740,50
20240423,100000,1030967820,14740,14740,14750,14740,134
20240423,095900,1028991860,14750,14750,14750,14730,334
20240423,095800,1024069250,14750,14740,14760,14720,1105
20240423,095700,1007784080,14740,14750,14750,14720,3190
20240423,095600,960805810,14750,14780,14780,14730,2325
20240423,095500,926539400,14770,14780,14780,14770,295
20240423,095400,922182100,14770,14780,14780,14770,428
20240423,095300,915859360,14780,14790,14790,14770,1158
20240423,095200,898751600,14790,14790,14790,14780,82
20240423,095100,897538850,14790,14790,14790,14780,501
20240423,095000,890132560,14790,14790,14790,14780,210
20240423,094900,887027970,14790,14790,14790,14780,148
20240423,094800,884839070,14790,14780,14790,14780,260
20240423,094700,880995920,14780,14770,14780,14770,426
20240423,094600,874700800,14780,14750,14780,14750,112
20240423,094500,873046640,14750,14750,14750,14740,2157
20240423,094400,841231520,14750,14740,14750,14730,488
20240423,094300,834040360,14740,14770,14770,14740,5072
20240423,094200,759245690,14770,14770,14770,14760,367
20240423,094100,753827100,14770,14800,14800,14760,4192
20240423,094000,691886190,14800,14790,14800,14790,602
20240423,093900,682982060,14800,14790,14800,14790,39
20240423,093800,682404870,14790,14790,14800,14790,162
20240423,093700,680007680,14790,14790,14800,14780,323
20240423,093600,675229630,14790,14790,14800,14780,814
20240423,093500,663190210,14790,14800,14800,14790,310
20240423,093400,658603420,14800,14820,14820,14790,2376
20240423,093300,623445610,14810,14830,14840,14810,2571
20240423,093200,585351110,14830,14830,14830,14830,90
20240423,093100,584016410,14830,14820,14830,14820,685
20240423,093000,573863950,14830,14830,14830,14820,111
20240423,092900,572217830,14830,14810,14830,14810,1151
20240423,092800,555161350,14810,14820,14820,14810,458
20240423,092700,548375190,14820,14820,14830,14820,1627
20240423,092600,524262900,14820,14840,14840,14820,1675
20240423,092500,499421260,14850,14820,14870,14820,206
20240423,092400,496366150,14850,14820,14850,14820,255
20240423,092300,492583150,14820,14840,14850,14810,2031
20240423,092200,462478690,14830,14860,14860,14830,1009
20240423,092100,447502110,14860,14900,14900,14860,1219
20240423,092000,429381940,14900,14900,14900,14880,721
20240423,091900,418644440,14900,14880,14900,14870,467
20240423,091800,411692340,14880,14860,14880,14850,1706
20240423,091700,386334760,14860,14860,14870,14810,1921
20240423,091600,357845890,14860,14840,14860,14840,153
20240423,091500,355572960,14850,14850,14870,14850,442
20240423,091400,349003610,14850,14850,14850,14840,543
20240423,091300,340940090,14810,14800,14850,14800,671
20240423,091200,330997500,14810,14810,14820,14800,350
20240423,091100,325814890,14820,14810,14820,14810,86
20240423,091000,324541150,14810,14790,14810,14790,2351
20240423,090900,289768460,14790,14810,14810,14790,1110
20240423,090800,273338200,14810,14810,14820,14810,216
20240423,090700,270139230,14810,14790,14810,14790,230
20240423,090600,266734110,14790,14800,14800,14780,1621
20240423,090500,242764030,14780,14800,14810,14780,4797
20240423,090400,171742120,14810,14800,14810,14800,591
20240423,090300,162991630,14810,14830,14880,14800,3027
20240423,090200,118141520,14910,14810,14920,14810,1273
20240423,090100,99218440,14820,14820,14830,14810,1244
20240423,090000,80777920,14830,14830,14830,14820,5418