KissMeData/044450/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,192700,362910650,8070,8070,8070,8070,796
20240423,192600,362910650,8070,8070,8070,8070,0
20240423,192500,362910650,8070,8070,8070,8070,0
20240423,192400,362910650,8070,8070,8070,8070,0
20240423,192300,362910650,8070,8070,8070,8070,0
20240423,192200,362910650,8070,8070,8070,8070,0
20240423,192100,362910650,8070,8070,8070,8070,0
20240423,192000,362910650,8070,8070,8070,8070,0
20240423,191900,362910650,8070,8070,8070,8070,0
20240423,191800,362910650,8070,8070,8070,8070,0
20240423,191700,362910650,8070,8070,8070,8070,0
20240423,191600,362910650,8070,8070,8070,8070,0
20240423,191500,362910650,8070,8070,8070,8070,0
20240423,191400,362910650,8070,8070,8070,8070,0
20240423,191300,362910650,8070,8070,8070,8070,0
20240423,191200,362910650,8070,8070,8070,8070,0
20240423,191100,362910650,8070,8070,8070,8070,0
20240423,191000,362910650,8070,8070,8070,8070,0
20240423,190900,362910650,8070,8070,8070,8070,0
20240423,190800,362910650,8070,8070,8070,8070,0
20240423,190700,362910650,8070,8070,8070,8070,0
20240423,190600,362910650,8070,8070,8070,8070,0
20240423,190500,362910650,8070,8070,8070,8070,0
20240423,190400,362910650,8070,8070,8070,8070,0
20240423,190300,362910650,8070,8070,8070,8070,0
20240423,190200,362910650,8070,8070,8070,8070,0
20240423,190100,362910650,8070,8070,8070,8070,0
20240423,190000,362910650,8070,8070,8070,8070,0
20240423,185900,362910650,8070,8070,8070,8070,0
20240423,185800,362910650,8070,8070,8070,8070,0
20240423,185700,362910650,8070,8070,8070,8070,796
20240423,185600,362910650,8070,8070,8070,8070,0
20240423,185500,362910650,8070,8070,8070,8070,0
20240423,185400,362910650,8070,8070,8070,8070,0
20240423,185300,362910650,8070,8070,8070,8070,0
20240423,185200,362910650,8070,8070,8070,8070,0
20240423,185100,362910650,8070,8070,8070,8070,0
20240423,185000,362910650,8070,8070,8070,8070,0
20240423,184900,362910650,8070,8070,8070,8070,0
20240423,184800,362910650,8070,8070,8070,8070,0
20240423,184700,362910650,8070,8070,8070,8070,0
20240423,184600,362910650,8070,8070,8070,8070,0
20240423,184500,362910650,8070,8070,8070,8070,0
20240423,184400,362910650,8070,8070,8070,8070,0
20240423,184300,362910650,8070,8070,8070,8070,0
20240423,184200,362910650,8070,8070,8070,8070,0
20240423,184100,362910650,8070,8070,8070,8070,0
20240423,184000,362910650,8070,8070,8070,8070,0
20240423,183900,362910650,8070,8070,8070,8070,0
20240423,183800,362910650,8070,8070,8070,8070,0
20240423,183700,362910650,8070,8070,8070,8070,0
20240423,183600,362910650,8070,8070,8070,8070,0
20240423,183500,362910650,8070,8070,8070,8070,0
20240423,183400,362910650,8070,8070,8070,8070,0
20240423,183300,362910650,8070,8070,8070,8070,0
20240423,183200,362910650,8070,8070,8070,8070,0
20240423,183100,362910650,8070,8070,8070,8070,0
20240423,183000,362910650,8070,8070,8070,8070,0
20240423,182900,362910650,8070,8070,8070,8070,0
20240423,182800,362910650,8070,8070,8070,8070,0
20240423,182700,362910650,8070,8070,8070,8070,796
20240423,182600,362910650,8070,8070,8070,8070,0
20240423,182500,362910650,8070,8070,8070,8070,0
20240423,182400,362910650,8070,8070,8070,8070,0
20240423,182300,362910650,8070,8070,8070,8070,0
20240423,182200,362910650,8070,8070,8070,8070,0
20240423,182100,362910650,8070,8070,8070,8070,0
20240423,182000,362910650,8070,8070,8070,8070,0
20240423,181900,362910650,8070,8070,8070,8070,0
20240423,181800,362910650,8070,8070,8070,8070,0
20240423,181700,362910650,8070,8070,8070,8070,0
20240423,181600,362910650,8070,8070,8070,8070,0
20240423,181500,362910650,8070,8070,8070,8070,0
20240423,181400,362910650,8070,8070,8070,8070,0
20240423,181300,362910650,8070,8070,8070,8070,0
20240423,181200,362910650,8070,8070,8070,8070,0
20240423,181100,362910650,8070,8070,8070,8070,0
20240423,181000,362910650,8070,8070,8070,8070,0
20240423,180900,362910650,8070,8070,8070,8070,0
20240423,180800,362910650,8070,8070,8070,8070,0
20240423,180700,362910650,8070,8070,8070,8070,0
20240423,180600,362910650,8070,8070,8070,8070,0
20240423,180500,362910650,8070,8070,8070,8070,0
20240423,180400,362910650,8070,8070,8070,8070,0
20240423,180300,362910650,8070,8070,8070,8070,0
20240423,180200,362910650,8070,8070,8070,8070,0
20240423,180100,362910650,8070,8070,8070,8070,0
20240423,180000,362910650,8070,8070,8070,8070,0
20240423,175900,362910650,8070,8070,8070,8070,0
20240423,175800,362910650,8070,8070,8070,8070,0
20240423,175700,362910650,8070,8070,8070,8070,796
20240423,175600,362910650,8070,8070,8070,8070,0
20240423,175500,362910650,8070,8070,8070,8070,0
20240423,175400,362910650,8070,8070,8070,8070,0
20240423,175300,362910650,8070,8070,8070,8070,0
20240423,175200,362910650,8070,8070,8070,8070,0
20240423,175100,362910650,8070,8070,8070,8070,0
20240423,175000,362910650,8070,8070,8070,8070,0
20240423,174900,362910650,8070,8070,8070,8070,0
20240423,174800,362910650,8070,8070,8070,8070,0
20240423,174700,362910650,8070,8070,8070,8070,0
20240423,174600,362910650,8070,8070,8070,8070,0
20240423,174500,362910650,8070,8070,8070,8070,0
20240423,174400,362910650,8070,8070,8070,8070,0
20240423,174300,362910650,8070,8070,8070,8070,0
20240423,174200,362910650,8070,8070,8070,8070,0
20240423,174100,362910650,8070,8070,8070,8070,0
20240423,174000,362910650,8070,8070,8070,8070,0
20240423,173900,362910650,8070,8070,8070,8070,0
20240423,173800,362910650,8070,8070,8070,8070,0
20240423,173700,362910650,8070,8070,8070,8070,0
20240423,173600,362910650,8070,8070,8070,8070,0
20240423,173500,362910650,8070,8070,8070,8070,0
20240423,173400,362910650,8070,8070,8070,8070,0
20240423,173300,362910650,8070,8070,8070,8070,0
20240423,173200,362910650,8070,8070,8070,8070,0
20240423,173100,362910650,8070,8070,8070,8070,0
20240423,173000,362910650,8070,8070,8070,8070,0
20240423,172900,362910650,8070,8070,8070,8070,0
20240423,172800,362910650,8070,8070,8070,8070,0
20240423,172700,362910650,8070,8070,8070,8070,796
20240423,172600,362910650,8070,8070,8070,8070,0
20240423,172500,362910650,8070,8070,8070,8070,0
20240423,172400,362910650,8070,8070,8070,8070,0
20240423,172300,362910650,8070,8070,8070,8070,0
20240423,172200,362910650,8070,8070,8070,8070,0
20240423,172100,362910650,8070,8070,8070,8070,0
20240423,172000,362910650,8070,8070,8070,8070,0
20240423,171900,362910650,8070,8070,8070,8070,0
20240423,171800,362910650,8070,8070,8070,8070,0
20240423,171700,362910650,8070,8070,8070,8070,0
20240423,171600,362910650,8070,8070,8070,8070,0
20240423,171500,362910650,8070,8070,8070,8070,0
20240423,171400,362910650,8070,8070,8070,8070,0
20240423,171300,362910650,8070,8070,8070,8070,0
20240423,171200,362910650,8070,8070,8070,8070,0
20240423,171100,362910650,8070,8070,8070,8070,0
20240423,171000,362910650,8070,8070,8070,8070,0
20240423,170900,362910650,8070,8070,8070,8070,0
20240423,170800,362910650,8070,8070,8070,8070,0
20240423,170700,362910650,8070,8070,8070,8070,0
20240423,170600,362910650,8070,8070,8070,8070,0
20240423,170500,362910650,8070,8070,8070,8070,0
20240423,170400,362910650,8070,8070,8070,8070,0
20240423,170300,362910650,8070,8070,8070,8070,0
20240423,170200,362910650,8070,8070,8070,8070,0
20240423,170100,362910650,8070,8070,8070,8070,0
20240423,170000,362910650,8070,8070,8070,8070,0
20240423,165900,362910650,8070,8070,8070,8070,0
20240423,165800,362910650,8070,8070,8070,8070,0
20240423,165700,362910650,8070,8070,8070,8070,796
20240423,165600,362910650,8070,8070,8070,8070,0
20240423,165500,362910650,8070,8070,8070,8070,0
20240423,165400,362910650,8070,8070,8070,8070,0
20240423,165300,362910650,8070,8070,8070,8070,0
20240423,165200,362910650,8070,8070,8070,8070,0
20240423,165100,362910650,8070,8070,8070,8070,0
20240423,165000,362910650,8070,8070,8070,8070,0
20240423,164900,362910650,8070,8070,8070,8070,0
20240423,164800,362910650,8070,8070,8070,8070,0
20240423,164700,362910650,8070,8070,8070,8070,0
20240423,164600,362910650,8070,8070,8070,8070,0
20240423,164500,362910650,8070,8070,8070,8070,0
20240423,164400,362910650,8070,8070,8070,8070,0
20240423,164300,362910650,8070,8070,8070,8070,0
20240423,164200,362910650,8070,8070,8070,8070,0
20240423,164100,362910650,8070,8070,8070,8070,0
20240423,164000,362910650,8070,8070,8070,8070,0
20240423,163900,362910650,8070,8070,8070,8070,0
20240423,163800,362910650,8070,8070,8070,8070,0
20240423,163700,362910650,8070,8070,8070,8070,0
20240423,163600,362910650,8070,8070,8070,8070,0
20240423,163500,362910650,8070,8070,8070,8070,0
20240423,163400,362910650,8070,8070,8070,8070,0
20240423,163300,362910650,8070,8070,8070,8070,0
20240423,163200,362910650,8070,8070,8070,8070,0
20240423,163100,362910650,8070,8070,8070,8070,0
20240423,163000,362910650,8070,8070,8070,8070,0
20240423,162900,362910650,8070,8070,8070,8070,0
20240423,162800,362910650,8070,8070,8070,8070,0
20240423,162700,362910650,8070,8070,8070,8070,796
20240423,162600,362910650,8070,8070,8070,8070,0
20240423,162500,362910650,8070,8070,8070,8070,0
20240423,162400,362910650,8070,8070,8070,8070,0
20240423,162300,362910650,8070,8070,8070,8070,0
20240423,162200,362910650,8070,8070,8070,8070,0
20240423,162100,362910650,8070,8070,8070,8070,0
20240423,162000,362910650,8070,8070,8070,8070,0
20240423,161900,362910650,8070,8070,8070,8070,0
20240423,161800,362910650,8070,8070,8070,8070,0
20240423,161700,362910650,8070,8070,8070,8070,0
20240423,161600,362910650,8070,8070,8070,8070,0
20240423,161500,362910650,8070,8070,8070,8070,0
20240423,161400,362910650,8070,8070,8070,8070,0
20240423,161300,362910650,8070,8070,8070,8070,0
20240423,161200,362910650,8070,8070,8070,8070,0
20240423,161100,362910650,8070,8070,8070,8070,0
20240423,161000,362910650,8070,8070,8070,8070,0
20240423,160900,362910650,8070,8070,8070,8070,0
20240423,160800,362910650,8070,8070,8070,8070,0
20240423,160700,362910650,8070,8070,8070,8070,0
20240423,160600,362910650,8070,8070,8070,8070,0
20240423,160500,362910650,8070,8070,8070,8070,0
20240423,160400,362910650,8070,8070,8070,8070,0
20240423,160300,362910650,8070,8070,8070,8070,0
20240423,160200,362910650,8070,8070,8070,8070,0
20240423,160100,362910650,8070,8070,8070,8070,0
20240423,160000,362910650,8070,8070,8070,8070,0
20240423,155900,362910650,8070,8070,8070,8070,0
20240423,155800,362910650,8070,8070,8070,8070,0
20240423,155700,362910650,8070,8070,8070,8070,796
20240423,155600,362910650,8070,8070,8070,8070,0
20240423,155500,362910650,8070,8070,8070,8070,0
20240423,155400,362910650,8070,8070,8070,8070,0
20240423,155300,362910650,8070,8070,8070,8070,0
20240423,155200,362910650,8070,8070,8070,8070,0
20240423,155100,362910650,8070,8070,8070,8070,0
20240423,155000,362910650,8070,8070,8070,8070,0
20240423,154900,362910650,8070,8070,8070,8070,0
20240423,154800,362910650,8070,8070,8070,8070,0
20240423,154700,362910650,8070,8070,8070,8070,0
20240423,154600,362910650,8070,8070,8070,8070,0
20240423,154500,362910650,8070,8070,8070,8070,0
20240423,154400,362910650,8070,8070,8070,8070,0
20240423,154300,362910650,8070,8070,8070,8070,0
20240423,154200,362910650,8070,8070,8070,8070,0
20240423,154100,362910650,8070,8070,8070,8070,0
20240423,154000,362910650,8070,8070,8070,8070,0
20240423,153900,362910650,8070,8070,8070,8070,0
20240423,153800,362910650,8070,8070,8070,8070,0
20240423,153700,362910650,8070,8070,8070,8070,0
20240423,153600,362910650,8070,8070,8070,8070,0
20240423,153500,362910650,8070,8070,8070,8070,0
20240423,153400,362910650,8070,8070,8070,8070,0
20240423,153300,362910650,8070,8070,8070,8070,0
20240423,153200,362910650,8070,8070,8070,8070,0
20240423,153100,362910650,8070,8070,8070,8070,0
20240423,153000,362910650,8070,8070,8070,8070,796
20240423,152900,356486930,8080,8080,8080,8080,0
20240423,152800,356486930,8080,8080,8080,8080,0
20240423,152700,356486930,8080,8080,8080,8080,0
20240423,152600,356486930,8080,8080,8080,8080,0
20240423,152500,356486930,8080,8080,8080,8080,0
20240423,152400,356486930,8080,8080,8080,8080,0
20240423,152300,356486930,8080,8080,8080,8080,0
20240423,152200,356486930,8080,8080,8080,8080,0
20240423,152100,356486930,8080,8080,8080,8080,0
20240423,152000,356486930,8080,8080,8080,8080,0
20240423,151900,356486930,8080,8080,8080,8060,16
20240423,151800,356357850,8080,8080,8080,8080,0
20240423,151700,356357850,8080,8080,8080,8080,9
20240423,151600,356285130,8080,8080,8080,8080,0
20240423,151500,356285130,8080,8080,8080,8080,0
20240423,151400,356285130,8080,8080,8080,8080,13
20240423,151300,356180090,8060,8060,8060,8060,0
20240423,151200,356180090,8060,8060,8060,8060,0
20240423,151100,356180090,8060,8070,8070,8060,63
20240423,151000,355672300,8070,8070,8070,8070,222
20240423,150900,353880760,8070,8080,8080,8070,815
20240423,150800,347302850,8080,8080,8080,8080,0
20240423,150700,347302850,8080,8080,8080,8080,0
20240423,150600,347302850,8080,8080,8080,8080,3
20240423,150500,347278610,8080,8080,8080,8080,283
20240423,150400,344991970,8090,8090,8090,8090,102
20240423,150300,344166790,8100,8100,8100,8100,1
20240423,150200,344158690,8100,8100,8100,8100,24
20240423,150100,343964290,8100,8100,8100,8100,641
20240423,150000,338772190,8130,8130,8130,8130,0
20240423,145900,338772190,8130,8130,8140,8130,86
20240423,145800,338072560,8130,8130,8130,8130,568
20240423,145700,333454720,8130,8160,8160,8130,294
20240423,145600,331059050,8160,8160,8160,8150,157
20240423,145500,329778380,8150,8160,8160,8120,297
20240423,145400,327356620,8160,8160,8160,8150,213
20240423,145300,325619210,8140,8160,8160,8140,283
20240423,145200,323310840,8150,8130,8160,8120,1868
20240423,145100,308089530,8120,8090,8120,8090,1655
20240423,145000,294656430,8090,8090,8090,8090,128
20240423,144900,293620910,8090,8090,8090,8090,95
20240423,144800,292852360,8080,8080,8080,8080,117
20240423,144700,291907000,8080,8080,8080,8080,94
20240423,144600,291147480,8070,8080,8080,8070,214
20240423,144500,289418920,8070,8070,8070,8070,42
20240423,144400,289079980,8070,8070,8070,8070,393
20240423,144300,285908470,8060,8060,8060,8060,236
20240423,144200,284006310,8070,8070,8070,8070,121
20240423,144100,283029840,8070,8070,8070,8070,0
20240423,144000,283029840,8070,8070,8070,8070,0
20240423,143900,283029840,8070,8070,8070,8070,1
20240423,143800,283021770,8070,8070,8070,8070,72
20240423,143700,282440730,8080,8080,8080,8080,0
20240423,143600,282440730,8080,8080,8080,8080,706
20240423,143500,276736250,8090,8090,8090,8090,23
20240423,143400,276550180,8100,8100,8100,8100,0
20240423,143300,276550180,8100,8100,8100,8100,0
20240423,143200,276550180,8100,8100,8100,8100,1
20240423,143100,276542080,8100,8100,8100,8100,25
20240423,143000,276339580,8120,8120,8120,8120,330
20240423,142900,273659980,8080,8060,8110,8060,1217
20240423,142800,263813890,8060,8060,8060,8060,0
20240423,142700,263813890,8060,8060,8060,8060,1
20240423,142600,263805830,8060,8060,8060,8060,1
20240423,142500,263797770,8060,8060,8060,8060,0
20240423,142400,263797770,8060,8060,8060,8060,614
20240423,142300,258848930,8070,8070,8070,8070,0
20240423,142200,258848930,8070,8070,8070,8070,0
20240423,142100,258848930,8070,8070,8070,8070,573
20240423,142000,254224820,8070,8070,8070,8070,0
20240423,141900,254224820,8070,8070,8070,8070,0
20240423,141800,254224820,8070,8070,8070,8070,0
20240423,141700,254224820,8070,8070,8070,8070,325
20240423,141600,251602070,8070,8070,8070,8070,410
20240423,141500,248293370,8070,8070,8070,8070,0
20240423,141400,248293370,8070,8070,8070,8070,0
20240423,141300,248293370,8070,8080,8080,8070,451
20240423,141200,244653450,8090,8090,8090,8090,0
20240423,141100,244653450,8090,8090,8090,8090,26
20240423,141000,244443110,8090,8090,8090,8090,25
20240423,140900,244240860,8090,8090,8090,8090,25
20240423,140800,244038610,8100,8080,8100,8080,30
20240423,140700,243795710,8100,8100,8100,8100,25
20240423,140600,243593210,8100,8100,8100,8090,150
20240423,140500,242378950,8100,8100,8100,8100,25
20240423,140400,242176450,8080,8090,8090,8080,30
20240423,140300,241933800,8080,8100,8100,8080,134
20240423,140200,240850400,8100,8100,8100,8100,25
20240423,140100,240647900,8100,8100,8100,8100,25
20240423,140000,240445400,8100,8100,8100,8100,70
20240423,135900,239878400,8100,8100,8100,8100,55
20240423,135800,239432900,8100,8100,8100,8100,25
20240423,135700,239230400,8100,8090,8100,8090,8
20240423,135600,239165660,8090,8090,8090,8090,275
20240423,135500,236940910,8090,8090,8090,8090,25
20240423,135400,236738660,8090,8090,8090,8090,25
20240423,135300,236536410,8090,8090,8090,8090,50
20240423,135200,236131910,8090,8090,8090,8090,25
20240423,135100,235929660,8090,8090,8090,8090,57
20240423,135000,235468530,8090,8090,8090,8090,31
20240423,134900,235217740,8090,8090,8090,8090,25
20240423,134800,235015490,8080,8090,8090,8080,35
20240423,134700,234732440,8090,8090,8090,8090,40
20240423,134600,234408840,8090,8090,8090,8090,50
20240423,134500,234004340,8090,8090,8090,8090,25
20240423,134400,233802090,8090,8090,8090,8090,30
20240423,134300,233559390,8090,8090,8090,8090,25
20240423,134200,233357140,8090,8090,8090,8090,25
20240423,134100,233154890,8090,8090,8090,8090,25
20240423,134000,232952640,8090,8090,8090,8090,50
20240423,133900,232548140,8090,8090,8090,8090,25
20240423,133800,232345890,8080,8080,8080,8080,407
20240423,133700,229057330,8080,8080,8080,8080,61
20240423,133600,228564450,8080,8080,8080,8080,56
20240423,133500,228111970,8070,8080,8080,8070,75
20240423,133400,227506470,8080,8080,8080,8080,25
20240423,133300,227304470,8080,8080,8080,8070,99
20240423,133200,226505040,8080,8080,8080,8080,30
20240423,133100,226262640,8070,8080,8080,8070,86
20240423,133000,225568360,8080,8080,8080,8080,25
20240423,132900,225366360,8080,8070,8080,8070,35
20240423,132800,225083660,8080,8080,8080,8080,26
20240423,132700,224873580,8080,8080,8080,8080,25
20240423,132600,224671580,8080,8080,8080,8080,50
20240423,132500,224267580,8080,8080,8080,8080,25
20240423,132400,224065580,8080,8080,8080,8080,26
20240423,132300,223855500,8080,8080,8080,8080,25
20240423,132200,223653500,8080,8080,8080,8080,36
20240423,132100,223362620,8080,8080,8080,8080,54
20240423,132000,222926300,8080,8080,8080,8080,50
20240423,131900,222522300,8080,8080,8080,8080,26
20240423,131800,222312220,8080,8080,8080,8080,26
20240423,131700,222102140,8080,8080,8080,8080,26
20240423,131600,221892060,8080,8080,8080,8080,25
20240423,131500,221690060,8080,8080,8080,8080,26
20240423,131400,221479980,8080,8080,8080,8080,25
20240423,131300,221277980,8080,8080,8080,8080,50
20240423,131200,220873980,8080,8080,8080,8080,25
20240423,131100,220671980,8080,8080,8080,8070,233
20240423,131000,218790160,8070,8050,8070,8050,284
20240423,130900,216503110,8040,8040,8040,8040,0
20240423,130800,216503110,8040,8040,8040,8040,5
20240423,130700,216462910,8050,8050,8050,8050,123
20240423,130600,215472760,8050,8050,8050,8050,0
20240423,130500,215472760,8050,8050,8050,8050,0
20240423,130400,215472760,8050,8040,8050,8040,203
20240423,130300,213838760,8040,8040,8040,8040,210
20240423,130200,212150360,8040,8040,8050,8030,6
20240423,130100,212102110,8030,8030,8030,8030,2
20240423,130000,212086050,8030,8040,8040,8030,252
20240423,125900,210059990,8040,8050,8050,8040,4
20240423,125800,210027820,8050,8050,8050,8050,100
20240423,125700,209222820,8050,8050,8050,8050,0
20240423,125600,209222820,8050,8050,8050,8050,5
20240423,125500,209182570,8050,8050,8050,8050,30
20240423,125400,208941070,8030,8030,8040,8030,447
20240423,125300,205349390,8030,8030,8030,8030,5
20240423,125200,205309240,8030,8030,8030,8030,131
20240423,125100,204257310,8030,8030,8030,8030,2
20240423,125000,204241250,8040,8030,8040,8030,6
20240423,124900,204193030,8030,8020,8030,8020,452
20240423,124800,200566890,8020,8030,8030,8020,73
20240423,124700,199980710,8030,8030,8030,8030,4
20240423,124600,199948590,8030,8030,8030,8030,135
20240423,124500,198864540,8030,8030,8030,8030,246
20240423,124400,196889160,8040,8040,8040,8040,12
20240423,124300,196792680,8040,8040,8040,8040,1
20240423,124200,196784640,8040,8040,8040,8040,2
20240423,124100,196768560,8040,8040,8040,8040,439
20240423,124000,193239000,8050,8050,8050,8050,0
20240423,123900,193239000,8050,8050,8050,8050,0
20240423,123800,193239000,8050,8050,8050,8050,19
20240423,123700,193086050,8050,8030,8050,8030,149
20240423,123600,191888080,8050,8050,8050,8050,0
20240423,123500,191888080,8050,8050,8050,8050,0
20240423,123400,191888080,8050,8050,8050,8050,0
20240423,123300,191888080,8050,8050,8050,8050,0
20240423,123200,191888080,8050,8030,8050,8030,252
20240423,123100,189863770,8020,8020,8020,8020,0
20240423,123000,189863770,8020,8020,8020,8020,472
20240423,122900,186078330,8020,8020,8020,8020,0
20240423,122800,186078330,8020,8020,8020,8020,0
20240423,122700,186078330,8020,8020,8020,8020,45
20240423,122600,185717430,8020,8020,8020,8020,271
20240423,122500,183544010,8020,8020,8020,8020,0
20240423,122400,183544010,8020,8020,8020,8020,100
20240423,122300,182742010,8030,8030,8030,8030,0
20240423,122200,182742010,8030,8030,8030,8030,0
20240423,122100,182742010,8030,8030,8030,8030,0
20240423,122000,182742010,8030,8030,8030,8030,3
20240423,121900,182717920,8030,8030,8030,8030,44
20240423,121800,182364600,8030,8030,8030,8030,0
20240423,121700,182364600,8030,8030,8030,8030,30
20240423,121600,182123700,8030,8030,8030,8030,0
20240423,121500,182123700,8030,8030,8030,8030,126
20240423,121400,181111920,8030,8030,8030,8030,168
20240423,121300,179762880,8030,8030,8030,8030,82
20240423,121200,179104420,8030,8030,8030,8030,108
20240423,121100,178237180,8030,8030,8030,8030,0
20240423,121000,178237180,8030,8030,8030,8030,0
20240423,120900,178237180,8030,8030,8030,8030,0
20240423,120800,178237180,8030,8040,8040,8030,87
20240423,120700,177538260,8040,8040,8040,8040,0
20240423,120600,177538260,8040,8040,8040,8040,0
20240423,120500,177538260,8040,8040,8040,8040,190
20240423,120400,176010660,8040,8050,8050,8040,258
20240423,120300,173936330,8050,8050,8050,8050,0
20240423,120200,173936330,8050,8050,8050,8050,0
20240423,120100,173936330,8050,8050,8050,8050,0
20240423,120000,173936330,8050,8050,8050,8050,0
20240423,115900,173936330,8050,8050,8050,8050,59
20240423,115800,173461380,8050,8050,8050,8050,49
20240423,115700,173066930,8050,8050,8050,8050,1
20240423,115600,173058880,8050,8050,8050,8050,100
20240423,115500,172253880,8040,8040,8040,8040,1
20240423,115400,172245840,8050,8050,8050,8050,0
20240423,115300,172245840,8050,8060,8060,8050,70
20240423,115200,171682290,8050,8050,8050,8050,0
20240423,115100,171682290,8050,8050,8050,8050,0
20240423,115000,171682290,8050,8050,8050,8050,255
20240423,114900,169629540,8050,8050,8050,8050,0
20240423,114800,169629540,8050,8050,8050,8050,14
20240423,114700,169516840,8050,8040,8050,8040,267
20240423,114600,167367740,8040,8040,8040,8040,125
20240423,114500,166362740,8040,8040,8040,8040,0
20240423,114400,166362740,8040,8040,8040,8040,0
20240423,114300,166362740,8040,8040,8040,8040,0
20240423,114200,166362740,8040,8050,8050,8040,386
20240423,114100,163258300,8050,8050,8050,8050,0
20240423,114000,163258300,8050,8050,8050,8050,0
20240423,113900,163258300,8050,8050,8050,8050,345
20240423,113800,160481050,8050,8050,8050,8050,0
20240423,113700,160481050,8050,8050,8050,8050,0
20240423,113600,160481050,8050,8050,8050,8050,0
20240423,113500,160481050,8050,8050,8050,8050,171
20240423,113400,159104500,8050,8050,8050,8050,0
20240423,113300,159104500,8050,8050,8050,8050,150
20240423,113200,157897000,8050,8050,8050,8050,12
20240423,113100,157800400,8060,8060,8060,8060,0
20240423,113000,157800400,8060,8060,8060,8060,32
20240423,112900,157542480,8060,8060,8060,8060,100
20240423,112800,156736480,8060,8060,8060,8060,10
20240423,112700,156655880,8060,8060,8060,8060,5
20240423,112600,156615580,8060,8060,8060,8060,100
20240423,112500,155809580,8060,8060,8060,8060,31
20240423,112400,155559720,8060,8060,8060,8060,231
20240423,112300,153697860,8060,8060,8060,8060,0
20240423,112200,153697860,8060,8060,8060,8060,1
20240423,112100,153689800,8060,8060,8060,8060,0
20240423,112000,153689800,8060,8060,8060,8060,8
20240423,111900,153625320,8060,8060,8060,8060,0
20240423,111800,153625320,8060,8060,8060,8060,0
20240423,111700,153625320,8060,8060,8060,8060,508
20240423,111600,149530840,8060,8060,8060,8060,0
20240423,111500,149530840,8060,8060,8060,8060,0
20240423,111400,149530840,8060,8060,8060,8060,41
20240423,111300,149200380,8060,8070,8070,8060,265
20240423,111200,147064460,8060,8060,8060,8060,0
20240423,111100,147064460,8060,8060,8060,8060,0
20240423,111000,147064460,8060,8060,8060,8060,0
20240423,110900,147064460,8060,8070,8070,8060,119
20240423,110800,146105260,8060,8060,8060,8060,0
20240423,110700,146105260,8060,8060,8060,8060,0
20240423,110600,146105260,8060,8070,8070,8060,220
20240423,110500,144330160,8090,8080,8090,8080,83
20240423,110400,143659330,8080,8070,8080,8070,575
20240423,110300,139017220,8080,8070,8080,8070,131
20240423,110200,137959980,8070,8080,8080,8070,278
20240423,110100,135716320,8080,8080,8080,8080,132
20240423,110000,134649760,8080,8080,8080,8080,258
20240423,105900,132565120,8080,8080,8080,8080,23
20240423,105800,132379280,8070,8070,8080,8070,269
20240423,105700,130208220,8070,8070,8080,8070,25
20240423,105600,130006240,8080,8090,8090,8080,335
20240423,105500,127299210,8090,8090,8090,8090,31
20240423,105400,127048420,8100,8100,8100,8100,46
20240423,105300,126675820,8100,8090,8100,8090,196
20240423,105200,125089950,8100,8100,8100,8100,492
20240423,105100,121104750,8110,8110,8110,8110,286
20240423,105000,118785290,8120,8120,8120,8120,146
20240423,104900,117599770,8120,8120,8120,8120,53
20240423,104800,117169410,8120,8120,8120,8120,23
20240423,104700,116982650,8120,8120,8120,8120,47
20240423,104600,116601010,8120,8120,8120,8120,53
20240423,104500,116170650,8120,8120,8120,8110,184
20240423,104400,114677670,8120,8120,8120,8120,47
20240423,104300,114296030,8120,8120,8120,8120,23
20240423,104200,114109270,8120,8120,8120,8120,23
20240423,104100,113922510,8120,8120,8120,8120,80
20240423,104000,113272910,8120,8120,8120,8120,23
20240423,103900,113086150,8120,8120,8120,8120,24
20240423,103800,112891270,8120,8120,8120,8120,46
20240423,103700,112517750,8120,8120,8120,8120,24
20240423,103600,112322870,8120,8120,8120,8120,67
20240423,103500,111778830,8120,8120,8120,8120,47
20240423,103400,111397190,8120,8120,8120,8120,23
20240423,103300,111210430,8120,8120,8120,8110,362
20240423,103200,108272650,8120,8120,8120,8120,53
20240423,103100,107842290,8120,8120,8120,8120,23
20240423,103000,107655530,8120,8120,8120,8120,23
20240423,102900,107468770,8120,8120,8120,8110,213
20240423,102800,105740670,8120,8120,8120,8120,23
20240423,102700,105553910,8120,8120,8120,8120,23
20240423,102600,105367150,8120,8120,8120,8120,47
20240423,102500,104985510,8120,8130,8130,8120,43
20240423,102400,104636120,8130,8130,8130,8130,24
20240423,102300,104441000,8120,8120,8120,8120,30
20240423,102200,104197400,8120,8120,8120,8120,72
20240423,102100,103612760,8130,8130,8130,8130,24
20240423,102000,103417640,8130,8130,8130,8130,46
20240423,101900,103043660,8120,8130,8130,8120,323
20240423,101800,100420670,8120,8130,8130,8120,309
20240423,101700,97911330,8130,8130,8130,8130,46
20240423,101600,97537350,8130,8130,8130,8130,23
20240423,101500,97350360,8130,8130,8130,8130,54
20240423,101400,96911340,8130,8140,8140,8130,68
20240423,101300,96358040,8130,8130,8130,8130,1
20240423,101200,96349910,8130,8130,8130,8130,23
20240423,101100,96162920,8130,8140,8140,8130,54
20240423,101000,95723670,8140,8140,8140,8140,23
20240423,100900,95536450,8140,8140,8140,8140,23
20240423,100800,95349230,8130,8130,8130,8130,40
20240423,100700,95024030,8130,8150,8150,8130,183
20240423,100600,93535780,8150,8150,8150,8150,151
20240423,100500,92305130,8150,8150,8150,8150,23
20240423,100400,92117680,8150,8130,8150,8130,135
20240423,100300,91019190,8150,8140,8150,8140,96
20240423,100200,90237740,8140,8140,8140,8140,1
20240423,100100,90229600,8130,8140,8140,8130,27
20240423,100000,90010070,8140,8140,8140,8140,400
20240423,095900,86754070,8150,8150,8150,8150,8
20240423,095800,86688870,8150,8150,8150,8150,0
20240423,095700,86688870,8150,8140,8150,8140,96
20240423,095600,85907020,8140,8140,8140,8140,688
20240423,095500,80306700,8150,8150,8150,8150,0
20240423,095400,80306700,8150,8150,8150,8150,240
20240423,095300,78350700,8150,8150,8150,8150,10
20240423,095200,78269200,8150,8160,8160,8150,956
20240423,095100,70477550,8160,8170,8170,8160,183
20240423,095000,68984050,8160,8160,8160,8160,198
20240423,094900,67368370,8150,8150,8150,8150,192
20240423,094800,65803570,8160,8160,8160,8160,25
20240423,094700,65599570,8160,8170,8170,8160,452
20240423,094600,61910120,8170,8170,8170,8160,102
20240423,094500,61077780,8170,8180,8180,8160,261
20240423,094400,58945790,8180,8180,8180,8180,61
20240423,094300,58446810,8180,8180,8180,8180,61
20240423,094200,57947830,8180,8180,8180,8180,61
20240423,094100,57448850,8180,8180,8180,8180,422
20240423,094000,53996890,8180,8180,8180,8180,61
20240423,093900,53497910,8180,8180,8180,8180,68
20240423,093800,52941670,8180,8170,8180,8170,123
20240423,093700,51935540,8190,8170,8190,8170,167
20240423,093600,50570050,8190,8170,8190,8170,63
20240423,093500,50054120,8180,8180,8190,8180,127
20240423,093400,49015210,8190,8190,8190,8190,129
20240423,093300,47958700,8180,8190,8190,8180,62
20240423,093200,47450930,8180,8190,8190,8180,121
20240423,093100,46460540,8190,8190,8190,8180,169
20240423,093000,45076900,8190,8170,8190,8170,1088
20240423,092900,36175300,8170,8170,8170,8170,34
20240423,092800,35897520,8170,8170,8170,8170,122
20240423,092700,34900780,8170,8170,8170,8170,101
20240423,092600,34075610,8140,8170,8170,8140,467
20240423,092500,30272400,8150,8180,8180,8150,123
20240423,092400,29266290,8180,8180,8180,8180,101
20240423,092300,28440110,8180,8180,8180,8180,61
20240423,092200,27941130,8180,8170,8180,8170,82
20240423,092100,27270570,8170,8150,8170,8150,142
20240423,092000,26111440,8140,8140,8140,8140,212
20240423,091900,24385760,8140,8130,8140,8110,115
20240423,091800,23450380,8130,8120,8130,8120,109
20240423,091700,22564740,8120,8120,8120,8120,255
20240423,091600,20494140,8120,8120,8120,8120,209
20240423,091500,18797060,8120,8120,8120,8120,5
20240423,091400,18756460,8120,8120,8120,8120,0
20240423,091300,18756460,8120,8120,8120,8120,0
20240423,091200,18756460,8120,8120,8120,8120,0
20240423,091100,18756460,8120,8120,8120,8120,0
20240423,091000,18756460,8120,8100,8120,8100,1233
20240423,090900,8758880,8060,8090,8090,8060,57
20240423,090800,8299070,8100,8100,8100,8100,4
20240423,090700,8266670,8100,8100,8100,8100,0
20240423,090600,8266670,8100,8100,8100,8100,6
20240423,090500,8218070,8070,8060,8070,8060,479
20240423,090400,4355880,8060,8060,8060,8060,4
20240423,090300,4323640,8080,8080,8080,8080,0
20240423,090200,4323640,8080,8080,8080,8080,0
20240423,090100,4323640,8080,8080,8080,8080,420
20240423,090000,930040,8080,8100,8100,8080,115