KissMeData/200470/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203600,32254180060,5670,5670,5670,5670,75013
20240423,203500,32254180060,5670,5670,5670,5670,0
20240423,203400,32254180060,5670,5670,5670,5670,0
20240423,203300,32254180060,5670,5670,5670,5670,0
20240423,203200,32254180060,5670,5670,5670,5670,0
20240423,203100,32254180060,5670,5670,5670,5670,0
20240423,203000,32254180060,5670,5670,5670,5670,0
20240423,202900,32254180060,5670,5670,5670,5670,0
20240423,202800,32254180060,5670,5670,5670,5670,0
20240423,202700,32254180060,5670,5670,5670,5670,0
20240423,202600,32254180060,5670,5670,5670,5670,0
20240423,202500,32254180060,5670,5670,5670,5670,0
20240423,202400,32254180060,5670,5670,5670,5670,0
20240423,202300,32254180060,5670,5670,5670,5670,0
20240423,202200,32254180060,5670,5670,5670,5670,0
20240423,202100,32254180060,5670,5670,5670,5670,0
20240423,202000,32254180060,5670,5670,5670,5670,0
20240423,201900,32254180060,5670,5670,5670,5670,0
20240423,201800,32254180060,5670,5670,5670,5670,0
20240423,201700,32254180060,5670,5670,5670,5670,0
20240423,201600,32254180060,5670,5670,5670,5670,0
20240423,201500,32254180060,5670,5670,5670,5670,0
20240423,201400,32254180060,5670,5670,5670,5670,0
20240423,201300,32254180060,5670,5670,5670,5670,0
20240423,201200,32254180060,5670,5670,5670,5670,0
20240423,201100,32254180060,5670,5670,5670,5670,0
20240423,201000,32254180060,5670,5670,5670,5670,0
20240423,200900,32254180060,5670,5670,5670,5670,0
20240423,200800,32254180060,5670,5670,5670,5670,0
20240423,200700,32254180060,5670,5670,5670,5670,0
20240423,200600,32254180060,5670,5670,5670,5670,75013
20240423,200500,32254180060,5670,5670,5670,5670,0
20240423,200400,32254180060,5670,5670,5670,5670,0
20240423,200300,32254180060,5670,5670,5670,5670,0
20240423,200200,32254180060,5670,5670,5670,5670,0
20240423,200100,32254180060,5670,5670,5670,5670,0
20240423,200000,32254180060,5670,5670,5670,5670,0
20240423,195900,32254180060,5670,5670,5670,5670,0
20240423,195800,32254180060,5670,5670,5670,5670,0
20240423,195700,32254180060,5670,5670,5670,5670,0
20240423,195600,32254180060,5670,5670,5670,5670,0
20240423,195500,32254180060,5670,5670,5670,5670,0
20240423,195400,32254180060,5670,5670,5670,5670,0
20240423,195300,32254180060,5670,5670,5670,5670,0
20240423,195200,32254180060,5670,5670,5670,5670,0
20240423,195100,32254180060,5670,5670,5670,5670,0
20240423,195000,32254180060,5670,5670,5670,5670,0
20240423,194900,32254180060,5670,5670,5670,5670,0
20240423,194800,32254180060,5670,5670,5670,5670,0
20240423,194700,32254180060,5670,5670,5670,5670,0
20240423,194600,32254180060,5670,5670,5670,5670,0
20240423,194500,32254180060,5670,5670,5670,5670,0
20240423,194400,32254180060,5670,5670,5670,5670,0
20240423,194300,32254180060,5670,5670,5670,5670,0
20240423,194200,32254180060,5670,5670,5670,5670,0
20240423,194100,32254180060,5670,5670,5670,5670,0
20240423,194000,32254180060,5670,5670,5670,5670,0
20240423,193900,32254180060,5670,5670,5670,5670,0
20240423,193800,32254180060,5670,5670,5670,5670,0
20240423,193700,32254180060,5670,5670,5670,5670,0
20240423,193600,32254180060,5670,5670,5670,5670,75013
20240423,193500,32254180060,5670,5670,5670,5670,0
20240423,193400,32254180060,5670,5670,5670,5670,0
20240423,193300,32254180060,5670,5670,5670,5670,0
20240423,193200,32254180060,5670,5670,5670,5670,0
20240423,193100,32254180060,5670,5670,5670,5670,0
20240423,193000,32254180060,5670,5670,5670,5670,0
20240423,192900,32254180060,5670,5670,5670,5670,0
20240423,192800,32254180060,5670,5670,5670,5670,0
20240423,192700,32254180060,5670,5670,5670,5670,0
20240423,192600,32254180060,5670,5670,5670,5670,0
20240423,192500,32254180060,5670,5670,5670,5670,0
20240423,192400,32254180060,5670,5670,5670,5670,0
20240423,192300,32254180060,5670,5670,5670,5670,0
20240423,192200,32254180060,5670,5670,5670,5670,0
20240423,192100,32254180060,5670,5670,5670,5670,0
20240423,192000,32254180060,5670,5670,5670,5670,0
20240423,191900,32254180060,5670,5670,5670,5670,0
20240423,191800,32254180060,5670,5670,5670,5670,0
20240423,191700,32254180060,5670,5670,5670,5670,0
20240423,191600,32254180060,5670,5670,5670,5670,0
20240423,191500,32254180060,5670,5670,5670,5670,0
20240423,191400,32254180060,5670,5670,5670,5670,0
20240423,191300,32254180060,5670,5670,5670,5670,0
20240423,191200,32254180060,5670,5670,5670,5670,0
20240423,191100,32254180060,5670,5670,5670,5670,0
20240423,191000,32254180060,5670,5670,5670,5670,0
20240423,190900,32254180060,5670,5670,5670,5670,0
20240423,190800,32254180060,5670,5670,5670,5670,0
20240423,190700,32254180060,5670,5670,5670,5670,0
20240423,190600,32254180060,5670,5670,5670,5670,75013
20240423,190500,32254180060,5670,5670,5670,5670,0
20240423,190400,32254180060,5670,5670,5670,5670,0
20240423,190300,32254180060,5670,5670,5670,5670,0
20240423,190200,32254180060,5670,5670,5670,5670,0
20240423,190100,32254180060,5670,5670,5670,5670,0
20240423,190000,32254180060,5670,5670,5670,5670,0
20240423,185900,32254180060,5670,5670,5670,5670,0
20240423,185800,32254180060,5670,5670,5670,5670,0
20240423,185700,32254180060,5670,5670,5670,5670,0
20240423,185600,32254180060,5670,5670,5670,5670,0
20240423,185500,32254180060,5670,5670,5670,5670,0
20240423,185400,32254180060,5670,5670,5670,5670,0
20240423,185300,32254180060,5670,5670,5670,5670,0
20240423,185200,32254180060,5670,5670,5670,5670,0
20240423,185100,32254180060,5670,5670,5670,5670,0
20240423,185000,32254180060,5670,5670,5670,5670,0
20240423,184900,32254180060,5670,5670,5670,5670,0
20240423,184800,32254180060,5670,5670,5670,5670,0
20240423,184700,32254180060,5670,5670,5670,5670,0
20240423,184600,32254180060,5670,5670,5670,5670,0
20240423,184500,32254180060,5670,5670,5670,5670,0
20240423,184400,32254180060,5670,5670,5670,5670,0
20240423,184300,32254180060,5670,5670,5670,5670,0
20240423,184200,32254180060,5670,5670,5670,5670,0
20240423,184100,32254180060,5670,5670,5670,5670,0
20240423,184000,32254180060,5670,5670,5670,5670,0
20240423,183900,32254180060,5670,5670,5670,5670,0
20240423,183800,32254180060,5670,5670,5670,5670,0
20240423,183700,32254180060,5670,5670,5670,5670,0
20240423,183600,32254180060,5670,5670,5670,5670,75013
20240423,183500,32254180060,5670,5670,5670,5670,0
20240423,183400,32254180060,5670,5670,5670,5670,0
20240423,183300,32254180060,5670,5670,5670,5670,0
20240423,183200,32254180060,5670,5670,5670,5670,0
20240423,183100,32254180060,5670,5670,5670,5670,0
20240423,183000,32254180060,5670,5670,5670,5670,0
20240423,182900,32254180060,5670,5670,5670,5670,0
20240423,182800,32254180060,5670,5670,5670,5670,0
20240423,182700,32254180060,5670,5670,5670,5670,0
20240423,182600,32254180060,5670,5670,5670,5670,0
20240423,182500,32254180060,5670,5670,5670,5670,0
20240423,182400,32254180060,5670,5670,5670,5670,0
20240423,182300,32254180060,5670,5670,5670,5670,0
20240423,182200,32254180060,5670,5670,5670,5670,0
20240423,182100,32254180060,5670,5670,5670,5670,0
20240423,182000,32254180060,5670,5670,5670,5670,0
20240423,181900,32254180060,5670,5670,5670,5670,0
20240423,181800,32254180060,5670,5670,5670,5670,0
20240423,181700,32254180060,5670,5670,5670,5670,0
20240423,181600,32254180060,5670,5670,5670,5670,0
20240423,181500,32254180060,5670,5670,5670,5670,0
20240423,181400,32254180060,5670,5670,5670,5670,0
20240423,181300,32254180060,5670,5670,5670,5670,0
20240423,181200,32254180060,5670,5670,5670,5670,0
20240423,181100,32254180060,5670,5670,5670,5670,0
20240423,181000,32254180060,5670,5670,5670,5670,0
20240423,180900,32254180060,5670,5670,5670,5670,0
20240423,180800,32254180060,5670,5670,5670,5670,0
20240423,180700,32254180060,5670,5670,5670,5670,0
20240423,180600,32254180060,5670,5670,5670,5670,75013
20240423,180500,32254180060,5670,5670,5670,5670,0
20240423,180400,32254180060,5670,5670,5670,5670,0
20240423,180300,32254180060,5670,5670,5670,5670,0
20240423,180200,32254180060,5670,5670,5670,5670,0
20240423,180100,32254180060,5670,5670,5670,5670,0
20240423,180000,32254180060,5670,5670,5670,5670,0
20240423,175900,32254180060,5670,5670,5670,5670,0
20240423,175800,32254180060,5670,5670,5670,5670,0
20240423,175700,32254180060,5670,5670,5670,5670,0
20240423,175600,32254180060,5670,5670,5670,5670,0
20240423,175500,32254180060,5670,5670,5670,5670,0
20240423,175400,32254180060,5670,5670,5670,5670,0
20240423,175300,32254180060,5670,5670,5670,5670,0
20240423,175200,32254180060,5670,5670,5670,5670,0
20240423,175100,32254180060,5670,5670,5670,5670,0
20240423,175000,32254180060,5670,5670,5670,5670,0
20240423,174900,32254180060,5670,5670,5670,5670,0
20240423,174800,32254180060,5670,5670,5670,5670,0
20240423,174700,32254180060,5670,5670,5670,5670,0
20240423,174600,32254180060,5670,5670,5670,5670,0
20240423,174500,32254180060,5670,5670,5670,5670,0
20240423,174400,32254180060,5670,5670,5670,5670,0
20240423,174300,32254180060,5670,5670,5670,5670,0
20240423,174200,32254180060,5670,5670,5670,5670,0
20240423,174100,32254180060,5670,5670,5670,5670,0
20240423,174000,32254180060,5670,5670,5670,5670,0
20240423,173900,32254180060,5670,5670,5670,5670,0
20240423,173800,32254180060,5670,5670,5670,5670,0
20240423,173700,32254180060,5670,5670,5670,5670,0
20240423,173600,32254180060,5670,5670,5670,5670,75013
20240423,173500,32254180060,5670,5670,5670,5670,0
20240423,173400,32254180060,5670,5670,5670,5670,0
20240423,173300,32254180060,5670,5670,5670,5670,0
20240423,173200,32254180060,5670,5670,5670,5670,0
20240423,173100,32254180060,5670,5670,5670,5670,0
20240423,173000,32254180060,5670,5670,5670,5670,0
20240423,172900,32254180060,5670,5670,5670,5670,0
20240423,172800,32254180060,5670,5670,5670,5670,0
20240423,172700,32254180060,5670,5670,5670,5670,0
20240423,172600,32254180060,5670,5670,5670,5670,0
20240423,172500,32254180060,5670,5670,5670,5670,0
20240423,172400,32254180060,5670,5670,5670,5670,0
20240423,172300,32254180060,5670,5670,5670,5670,0
20240423,172200,32254180060,5670,5670,5670,5670,0
20240423,172100,32254180060,5670,5670,5670,5670,0
20240423,172000,32254180060,5670,5670,5670,5670,0
20240423,171900,32254180060,5670,5670,5670,5670,0
20240423,171800,32254180060,5670,5670,5670,5670,0
20240423,171700,32254180060,5670,5670,5670,5670,0
20240423,171600,32254180060,5670,5670,5670,5670,0
20240423,171500,32254180060,5670,5670,5670,5670,0
20240423,171400,32254180060,5670,5670,5670,5670,0
20240423,171300,32254180060,5670,5670,5670,5670,0
20240423,171200,32254180060,5670,5670,5670,5670,0
20240423,171100,32254180060,5670,5670,5670,5670,0
20240423,171000,32254180060,5670,5670,5670,5670,0
20240423,170900,32254180060,5670,5670,5670,5670,0
20240423,170800,32254180060,5670,5670,5670,5670,0
20240423,170700,32254180060,5670,5670,5670,5670,0
20240423,170600,32254180060,5670,5670,5670,5670,75013
20240423,170500,32254180060,5670,5670,5670,5670,0
20240423,170400,32254180060,5670,5670,5670,5670,0
20240423,170300,32254180060,5670,5670,5670,5670,0
20240423,170200,32254180060,5670,5670,5670,5670,0
20240423,170100,32254180060,5670,5670,5670,5670,0
20240423,170000,32254180060,5670,5670,5670,5670,0
20240423,165900,32254180060,5670,5670,5670,5670,0
20240423,165800,32254180060,5670,5670,5670,5670,0
20240423,165700,32254180060,5670,5670,5670,5670,0
20240423,165600,32254180060,5670,5670,5670,5670,0
20240423,165500,32254180060,5670,5670,5670,5670,0
20240423,165400,32254180060,5670,5670,5670,5670,0
20240423,165300,32254180060,5670,5670,5670,5670,0
20240423,165200,32254180060,5670,5670,5670,5670,0
20240423,165100,32254180060,5670,5670,5670,5670,0
20240423,165000,32254180060,5670,5670,5670,5670,0
20240423,164900,32254180060,5670,5670,5670,5670,0
20240423,164800,32254180060,5670,5670,5670,5670,0
20240423,164700,32254180060,5670,5670,5670,5670,0
20240423,164600,32254180060,5670,5670,5670,5670,0
20240423,164500,32254180060,5670,5670,5670,5670,0
20240423,164400,32254180060,5670,5670,5670,5670,0
20240423,164300,32254180060,5670,5670,5670,5670,0
20240423,164200,32254180060,5670,5670,5670,5670,0
20240423,164100,32254180060,5670,5670,5670,5670,0
20240423,164000,32254180060,5670,5670,5670,5670,0
20240423,163900,32254180060,5670,5670,5670,5670,0
20240423,163800,32254180060,5670,5670,5670,5670,0
20240423,163700,32254180060,5670,5670,5670,5670,0
20240423,163600,32254180060,5670,5670,5670,5670,75013
20240423,163500,32254180060,5670,5670,5670,5670,0
20240423,163400,32254180060,5670,5670,5670,5670,0
20240423,163300,32254180060,5670,5670,5670,5670,0
20240423,163200,32254180060,5670,5670,5670,5670,0
20240423,163100,32254180060,5670,5670,5670,5670,0
20240423,163000,32254180060,5670,5670,5670,5670,0
20240423,162900,32254180060,5670,5670,5670,5670,0
20240423,162800,32254180060,5670,5670,5670,5670,0
20240423,162700,32254180060,5670,5670,5670,5670,0
20240423,162600,32254180060,5670,5670,5670,5670,0
20240423,162500,32254180060,5670,5670,5670,5670,0
20240423,162400,32254180060,5670,5670,5670,5670,0
20240423,162300,32254180060,5670,5670,5670,5670,0
20240423,162200,32254180060,5670,5670,5670,5670,0
20240423,162100,32254180060,5670,5670,5670,5670,0
20240423,162000,32254180060,5670,5670,5670,5670,0
20240423,161900,32254180060,5670,5670,5670,5670,0
20240423,161800,32254180060,5670,5670,5670,5670,0
20240423,161700,32254180060,5670,5670,5670,5670,0
20240423,161600,32254180060,5670,5670,5670,5670,0
20240423,161500,32254180060,5670,5670,5670,5670,0
20240423,161400,32254180060,5670,5670,5670,5670,0
20240423,161300,32254180060,5670,5670,5670,5670,0
20240423,161200,32254180060,5670,5670,5670,5670,0
20240423,161100,32254180060,5670,5670,5670,5670,0
20240423,161000,32254180060,5670,5670,5670,5670,0
20240423,160900,32254180060,5670,5670,5670,5670,0
20240423,160800,32254180060,5670,5670,5670,5670,0
20240423,160700,32254180060,5670,5670,5670,5670,0
20240423,160600,32254180060,5670,5670,5670,5670,75013
20240423,160500,32254180060,5670,5670,5670,5670,0
20240423,160400,32254180060,5670,5670,5670,5670,0
20240423,160300,32254180060,5670,5670,5670,5670,0
20240423,160200,32254180060,5670,5670,5670,5670,0
20240423,160100,32254180060,5670,5670,5670,5670,0
20240423,160000,32254180060,5670,5670,5670,5670,0
20240423,155900,32254180060,5670,5670,5670,5670,0
20240423,155800,32254180060,5670,5670,5670,5670,0
20240423,155700,32254180060,5670,5670,5670,5670,0
20240423,155600,32254180060,5670,5670,5670,5670,0
20240423,155500,32254180060,5670,5670,5670,5670,0
20240423,155400,32254180060,5670,5670,5670,5670,0
20240423,155300,32254180060,5670,5670,5670,5670,0
20240423,155200,32254180060,5670,5670,5670,5670,0
20240423,155100,32254180060,5670,5670,5670,5670,0
20240423,155000,32254180060,5670,5670,5670,5670,0
20240423,154900,32254180060,5670,5670,5670,5670,0
20240423,154800,32254180060,5670,5670,5670,5670,0
20240423,154700,32254180060,5670,5670,5670,5670,0
20240423,154600,32254180060,5670,5670,5670,5670,0
20240423,154500,32254180060,5670,5670,5670,5670,0
20240423,154400,32254180060,5670,5670,5670,5670,0
20240423,154300,32254180060,5670,5670,5670,5670,0
20240423,154200,32254180060,5670,5670,5670,5670,0
20240423,154100,32254180060,5670,5670,5670,5670,0
20240423,154000,32254180060,5670,5670,5670,5670,0
20240423,153900,32254180060,5670,5670,5670,5670,0
20240423,153800,32254180060,5670,5670,5670,5670,0
20240423,153700,32254180060,5670,5670,5670,5670,0
20240423,153600,32254180060,5670,5670,5670,5670,75013
20240423,153500,32254180060,5670,5670,5670,5670,0
20240423,153400,32254180060,5670,5670,5670,5670,0
20240423,153300,32254180060,5670,5670,5670,5670,0
20240423,153200,32254180060,5670,5670,5670,5670,0
20240423,153100,32254180060,5670,5670,5670,5670,0
20240423,153000,32254180060,5670,5670,5670,5670,75013
20240423,152900,31828856350,5700,5700,5700,5700,0
20240423,152800,31828856350,5700,5700,5700,5700,0
20240423,152700,31828856350,5700,5700,5700,5700,0
20240423,152600,31828856350,5700,5700,5700,5700,0
20240423,152500,31828856350,5700,5700,5700,5700,0
20240423,152400,31828856350,5700,5700,5700,5700,0
20240423,152300,31828856350,5700,5700,5700,5700,0
20240423,152200,31828856350,5700,5700,5700,5700,0
20240423,152100,31828856350,5700,5700,5700,5700,0
20240423,152000,31828856350,5700,5700,5700,5700,0
20240423,151900,31828856350,5700,5720,5720,5700,8985
20240423,151800,31777545930,5720,5720,5720,5710,6778
20240423,151700,31738786770,5710,5740,5740,5710,8828
20240423,151600,31688237750,5740,5720,5740,5710,19161
20240423,151500,31578602410,5720,5700,5720,5700,7113
20240423,151400,31537979050,5700,5730,5730,5700,18918
20240423,151300,31430035500,5730,5730,5750,5720,30401
20240423,151200,31256046460,5730,5760,5770,5730,18570
20240423,151100,31149291220,5770,5760,5770,5750,3257
20240423,151000,31130553300,5770,5760,5770,5750,4627
20240423,150900,31103898390,5760,5760,5770,5760,13244
20240423,150800,31027610660,5760,5760,5780,5750,14405
20240423,150700,30944631150,5750,5760,5770,5750,13520
20240423,150600,30866799830,5760,5760,5770,5760,6524
20240423,150500,30829218960,5760,5770,5770,5760,5263
20240423,150400,30798863530,5770,5780,5780,5760,18339
20240423,150300,30693017400,5780,5790,5790,5780,2442
20240423,150200,30678886080,5780,5780,5790,5780,1342
20240423,150100,30671128310,5780,5780,5780,5770,2530
20240423,150000,30656510880,5780,5780,5780,5770,1448
20240423,145900,30648145300,5780,5780,5790,5770,3212
20240423,145800,30629582780,5770,5780,5780,5770,3870
20240423,145700,30607235360,5780,5770,5790,5770,1072
20240423,145600,30601039240,5770,5780,5790,5770,4644
20240423,145500,30574204820,5780,5780,5790,5780,2352
20240423,145400,30560610090,5790,5800,5800,5780,3862
20240423,145300,30538274250,5800,5790,5800,5790,319
20240423,145200,30536425060,5810,5800,5810,5790,4880
20240423,145100,30508132580,5800,5800,5810,5800,1405
20240423,145000,30499982410,5810,5810,5810,5800,2932
20240423,144900,30482951030,5810,5820,5820,5810,751
20240423,144800,30478586770,5810,5830,5830,5810,2129
20240423,144700,30466208420,5820,5810,5820,5810,1711
20240423,144600,30456250970,5820,5820,5830,5810,1802
20240423,144500,30445763110,5830,5830,5840,5820,1759
20240423,144400,30435508950,5840,5830,5840,5830,1829
20240423,144300,30424845400,5830,5830,5840,5820,3744
20240423,144200,30403029060,5830,5830,5830,5820,1980
20240423,144100,30391491530,5830,5830,5830,5820,790
20240423,144000,30386888630,5830,5830,5830,5820,1312
20240423,143900,30379240210,5820,5820,5820,5820,1861
20240423,143800,30368409190,5820,5820,5820,5820,1261
20240423,143700,30361070170,5810,5800,5830,5800,1927
20240423,143600,30349857540,5810,5800,5810,5800,2243
20240423,143500,30336848130,5790,5800,5800,5780,6828
20240423,143400,30297318980,5780,5790,5800,5780,6093
20240423,143300,30262053470,5800,5790,5800,5780,897
20240423,143200,30256863680,5780,5790,5790,5780,1763
20240423,143100,30246656130,5780,5800,5800,5780,4632
20240423,143000,30219843620,5800,5790,5800,5790,291
20240423,142900,30218158340,5790,5780,5790,5770,4958
20240423,142800,30189515220,5790,5780,5800,5780,794
20240423,142700,30184925790,5780,5800,5800,5770,10061
20240423,142600,30126729450,5800,5800,5800,5800,3825
20240423,142500,30104544450,5810,5810,5820,5810,2978
20240423,142400,30087236610,5810,5810,5820,5810,1454
20240423,142300,30078785430,5820,5830,5830,5810,6359
20240423,142200,30041740070,5830,5830,5840,5830,820
20240423,142100,30036959320,5840,5830,5840,5830,1238
20240423,142000,30029741190,5830,5820,5830,5820,833
20240423,141900,30024885620,5820,5830,5830,5820,724
20240423,141800,30020670990,5820,5820,5840,5820,7823
20240423,141700,29975013900,5820,5780,5820,5780,3508
20240423,141600,29954694520,5780,5800,5820,5780,6681
20240423,141500,29915959230,5800,5810,5810,5800,1547
20240423,141400,29906982490,5810,5850,5850,5810,5383
20240423,141300,29875680590,5830,5840,5850,5830,1003
20240423,141200,29869820110,5840,5850,5850,5840,1655
20240423,141100,29860151160,5850,5850,5850,5840,3260
20240423,141000,29841082160,5840,5840,5870,5840,12419
20240423,140900,29768323540,5840,5830,5850,5830,7837
20240423,140800,29722579000,5830,5830,5830,5830,4578
20240423,140700,29695889260,5830,5820,5830,5810,2990
20240423,140600,29678466830,5820,5810,5820,5810,901
20240423,140500,29673231930,5810,5810,5810,5800,295
20240423,140400,29671517990,5810,5810,5820,5810,5212
20240423,140300,29641193110,5810,5800,5810,5800,301
20240423,140200,29639445650,5800,5810,5810,5760,8780
20240423,140100,29588698250,5810,5810,5820,5810,2392
20240423,140000,29574787220,5810,5800,5820,5790,5073
20240423,135900,29545333380,5790,5780,5790,5780,1177
20240423,135800,29538522660,5780,5770,5790,5770,1389
20240423,135700,29530497050,5770,5780,5780,5760,5957
20240423,135600,29496139320,5780,5760,5780,5760,11022
20240423,135500,29432607440,5770,5770,5780,5760,5786
20240423,135400,29399240970,5750,5770,5780,5750,16074
20240423,135300,29306596390,5770,5790,5790,5770,4465
20240423,135200,29280785270,5790,5780,5800,5780,1023
20240423,135100,29274863370,5790,5800,5800,5770,18130
20240423,135000,29170074760,5800,5800,5810,5790,637
20240423,134900,29166381120,5790,5800,5800,5790,2367
20240423,134800,29152653650,5800,5800,5810,5790,3661
20240423,134700,29131419930,5800,5810,5820,5800,5008
20240423,134600,29102331130,5820,5800,5820,5790,10459
20240423,134500,29041726920,5800,5820,5830,5800,12863
20240423,134400,28967077240,5820,5820,5820,5820,3079
20240423,134300,28949157460,5810,5810,5820,5810,6920
20240423,134200,28908932260,5810,5810,5820,5810,9989
20240423,134100,28850865080,5810,5810,5810,5810,2152
20240423,134000,28838361960,5820,5820,5830,5810,1070
20240423,133900,28832137260,5820,5820,5820,5810,1547
20240423,133800,28823141750,5810,5820,5830,5810,5736
20240423,133700,28789781010,5830,5830,5830,5820,1192
20240423,133600,28782832650,5830,5830,5840,5830,3098
20240423,133500,28764771010,5830,5840,5840,5830,1681
20240423,133400,28754963290,5840,5840,5840,5840,1708
20240423,133300,28744988570,5850,5840,5850,5840,962
20240423,133200,28739363170,5850,5840,5850,5840,695
20240423,133100,28735304310,5840,5840,5850,5840,378
20240423,133000,28733096780,5830,5830,5850,5830,580
20240423,132900,28729715300,5830,5840,5840,5830,85
20240423,132800,28729219740,5830,5850,5850,5830,5894
20240423,132700,28694812900,5850,5850,5860,5840,1956
20240423,132600,28683367400,5850,5850,5850,5850,328
20240423,132500,28681448600,5850,5850,5850,5840,653
20240423,132400,28677630470,5840,5840,5840,5840,1660
20240423,132300,28667936070,5840,5840,5850,5840,778
20240423,132200,28663392530,5850,5860,5860,5850,71
20240423,132100,28662976950,5840,5850,5860,5840,1303
20240423,132000,28655355370,5850,5850,5850,5840,1026
20240423,131900,28649361100,5850,5870,5870,5850,3812
20240423,131800,28627021020,5860,5870,5870,5860,793
20240423,131700,28622369500,5870,5870,5880,5870,2959
20240423,131600,28605000160,5870,5860,5870,5860,3547
20240423,131500,28584200930,5860,5850,5860,5840,2465
20240423,131400,28569761960,5850,5840,5850,5840,443
20240423,131300,28567174240,5840,5820,5840,5820,680
20240423,131200,28563209490,5830,5840,5840,5820,1162
20240423,131100,28556433780,5840,5850,5850,5840,2344
20240423,131000,28542744800,5840,5850,5850,5840,404
20240423,130900,28540384640,5850,5850,5850,5840,1506
20240423,130800,28531585970,5860,5870,5870,5800,14773
20240423,130700,28445517530,5870,5860,5870,5860,2967
20240423,130600,28428104390,5860,5860,5860,5850,3042
20240423,130500,28410279410,5870,5860,5870,5860,2653
20240423,130400,28394713080,5870,5860,5870,5860,437
20240423,130300,28392150810,5860,5850,5870,5850,3978
20240423,130200,28368828440,5840,5830,5840,5820,2078
20240423,130100,28356706300,5830,5840,5840,5820,1537
20240423,130000,28347746060,5840,5830,5840,5830,268
20240423,125900,28346183610,5820,5820,5820,5800,10754
20240423,125800,28283691770,5810,5830,5830,5810,5383
20240423,125700,28252372010,5830,5830,5840,5830,1623
20240423,125600,28242909320,5830,5840,5850,5830,5056
20240423,125500,28213385960,5850,5850,5850,5850,70
20240423,125400,28212976460,5850,5850,5850,5840,4351
20240423,125300,28187544970,5840,5860,5860,5840,555
20240423,125200,28184299610,5870,5840,5870,5840,635
20240423,125100,28180581380,5840,5840,5840,5840,85
20240423,125000,28180084980,5850,5840,5850,5830,2640
20240423,124900,28164679540,5840,5850,5850,5830,1428
20240423,124800,28156342100,5850,5840,5860,5840,4237
20240423,124700,28131594710,5850,5870,5870,5840,6195
20240423,124600,28095393550,5870,5870,5880,5860,3036
20240423,124500,28077591900,5870,5870,5870,5860,479
20240423,124400,28074780200,5870,5870,5870,5870,1039
20240423,124300,28068681270,5880,5870,5890,5870,1102
20240423,124200,28062207750,5860,5860,5870,5860,77
20240423,124100,28061756210,5870,5870,5870,5860,1175
20240423,124000,28054860990,5870,5870,5880,5860,630
20240423,123900,28051162880,5880,5870,5890,5850,5801
20240423,123800,28017051950,5860,5860,5890,5840,12072
20240423,123700,27946118450,5860,5860,5860,5850,1525
20240423,123600,27937189200,5860,5830,5860,5830,956
20240423,123500,27931596620,5820,5820,5840,5820,3977
20240423,123400,27908444240,5820,5810,5820,5810,2388
20240423,123300,27894553350,5810,5820,5820,5810,1761
20240423,123200,27884319100,5820,5810,5820,5810,1868
20240423,123100,27873465100,5810,5810,5820,5810,2885
20240423,123000,27856702640,5810,5810,5820,5800,20098
20240423,122900,27740083280,5810,5810,5820,5800,3147
20240423,122800,27721801530,5810,5820,5820,5800,14660
20240423,122700,27636628580,5810,5820,5820,5810,12783
20240423,122600,27562252620,5820,5840,5840,5820,4896
20240423,122500,27533713540,5840,5850,5850,5840,12105
20240423,122400,27462964850,5850,5870,5870,5850,205
20240423,122300,27461763550,5860,5860,5860,5850,1436
20240423,122200,27453352710,5860,5860,5860,5860,679
20240423,122100,27449373770,5860,5870,5870,5850,3612
20240423,122000,27428236190,5870,5870,5880,5860,297
20240423,121900,27426492720,5880,5860,5880,5850,1331
20240423,121800,27418695060,5860,5870,5870,5850,726
20240423,121700,27414434710,5870,5870,5880,5850,2123
20240423,121600,27402002470,5880,5880,5880,5860,1059
20240423,121500,27395791110,5880,5880,5880,5860,421
20240423,121400,27393322350,5880,5880,5880,5880,13
20240423,121300,27393245910,5880,5880,5880,5870,1266
20240423,121200,27385814040,5880,5880,5890,5880,1939
20240423,121100,27374408600,5870,5880,5880,5860,387
20240423,121000,27372136780,5860,5870,5870,5860,924
20240423,120900,27366713010,5870,5870,5880,5870,1582
20240423,120800,27357426660,5870,5880,5880,5860,3192
20240423,120700,27338702920,5880,5880,5880,5870,362
20240423,120600,27336577450,5880,5870,5880,5870,974
20240423,120500,27330859320,5870,5870,5870,5850,4387
20240423,120400,27305183230,5870,5870,5870,5860,992
20240423,120300,27299363770,5870,5870,5870,5860,585
20240423,120200,27295930720,5860,5860,5870,5860,233
20240423,120100,27294565090,5860,5860,5860,5850,2303
20240423,120000,27281069840,5860,5860,5860,5850,757
20240423,115900,27276636310,5860,5850,5860,5850,1122
20240423,115800,27270067600,5850,5860,5860,5850,963
20240423,115700,27264424620,5860,5850,5870,5850,1849
20240423,115600,27253607850,5860,5870,5870,5850,6002
20240423,115500,27218468380,5860,5870,5870,5860,3770
20240423,115400,27196365950,5880,5880,5890,5880,1093
20240423,115300,27189935300,5890,5870,5890,5870,360
20240423,115200,27187819140,5870,5880,5880,5870,205
20240423,115100,27186613790,5880,5880,5890,5870,851
20240423,115000,27181613830,5880,5880,5890,5880,838
20240423,114900,27176686240,5880,5890,5890,5880,557
20240423,114800,27173410380,5890,5890,5900,5880,920
20240423,114700,27167991580,5890,5900,5900,5890,1266
20240423,114600,27160526110,5900,5900,5900,5900,1058
20240423,114500,27154283910,5910,5910,5910,5900,4714
20240423,114400,27126424550,5910,5910,5910,5890,1547
20240423,114300,27117297570,5910,5860,5910,5860,7290
20240423,114200,27074341110,5860,5870,5870,5850,1018
20240423,114100,27068366860,5870,5860,5870,5850,1369
20240423,114000,27060349420,5860,5860,5860,5850,4071
20240423,113900,27036498510,5860,5870,5870,5860,985
20240423,113800,27030716800,5870,5870,5880,5860,4964
20240423,113700,27001609630,5880,5880,5880,5870,1444
20240423,113600,26993132760,5880,5890,5890,5880,2065
20240423,113500,26980990430,5890,5880,5890,5880,768
20240423,113400,26976467810,5880,5880,5900,5880,505
20240423,113300,26973498330,5900,5890,5900,5880,738
20240423,113200,26969156180,5900,5880,5910,5870,375
20240423,113100,26966948660,5880,5920,5920,5870,5642
20240423,113000,26933744420,5910,5900,5910,5900,2237
20240423,112900,26920528820,5900,5900,5910,5900,103
20240423,112800,26919921110,5900,5900,5900,5900,395
20240423,112700,26917590610,5900,5900,5910,5900,2077
20240423,112600,26905331270,5900,5910,5920,5900,1954
20240423,112500,26893783750,5910,5880,5920,5880,5975
20240423,112400,26858476030,5880,5870,5880,5870,275
20240423,112300,26856861740,5870,5880,5900,5860,3191
20240423,112200,26838124060,5880,5880,5890,5880,7388
20240423,112100,26794671360,5880,5910,5910,5880,5987
20240423,112000,26759396820,5910,5890,5910,5890,1336
20240423,111900,26751517280,5880,5880,5900,5880,884
20240423,111800,26746316070,5900,5900,5900,5880,5697
20240423,111700,26712734190,5900,5900,5930,5890,9051
20240423,111600,26659187850,5890,5930,5930,5890,12232
20240423,111500,26586958470,5930,5920,5930,5910,4849
20240423,111400,26558253790,5910,5910,5920,5900,5978
20240423,111300,26522912420,5900,5900,5910,5890,10031
20240423,111200,26463696580,5920,5900,5920,5890,9622
20240423,111100,26406868140,5900,5890,5900,5880,6009
20240423,111000,26371428220,5890,5890,5900,5880,2942
20240423,110900,26354099260,5890,5910,5920,5880,8219
20240423,110800,26305625800,5900,5900,5930,5890,16617
20240423,110700,26207505670,5900,5880,5910,5880,4859
20240423,110600,26178880500,5880,5870,5880,5860,5442
20240423,110500,26146926430,5860,5830,5870,5810,10288
20240423,110400,26086977500,5820,5800,5840,5790,17743
20240423,110300,25983914350,5800,5830,5840,5790,37224
20240423,110200,25767696760,5840,5860,5860,5820,27222
20240423,110100,25608774580,5860,5850,5870,5850,12046
20240423,110000,25538223120,5860,5890,5900,5850,20497
20240423,105900,25417777790,5890,5880,5900,5880,6234
20240423,105800,25381098230,5880,5880,5880,5860,12580
20240423,105700,25307252150,5870,5850,5880,5850,7483
20240423,105600,25263416130,5860,5880,5880,5850,17170
20240423,105500,25162734500,5870,5910,5910,5850,35025
20240423,105400,24956986330,5900,5910,5920,5900,26180
20240423,105300,24802414200,5910,5930,5930,5910,26817
20240423,105200,24643701860,5930,5960,5970,5930,12344
20240423,105100,24570310390,5960,5970,5980,5950,17298
20240423,105000,24467325770,5970,5980,5990,5960,7493
20240423,104900,24422553680,5990,5990,6000,5980,5397
20240423,104800,24390234310,5990,6000,6000,5990,5101
20240423,104700,24359667090,6000,6020,6020,6000,3674
20240423,104600,24337594070,6030,6030,6040,6020,2042
20240423,104500,24325287010,6030,6010,6040,6010,7404
20240423,104400,24280649240,6010,6000,6010,6000,1139
20240423,104300,24273808700,6000,6000,6010,5990,2483
20240423,104200,24258908100,6000,6000,6000,5980,4096
20240423,104100,24234342580,6000,6000,6000,5980,4859
20240423,104000,24205213100,6000,5980,6000,5980,5321
20240423,103900,24173375080,5980,5960,5990,5960,13421
20240423,103800,24093257980,5960,5980,5980,5960,21287
20240423,103700,23966115920,5990,6000,6000,5980,2900
20240423,103600,23948751690,6000,6000,6000,5990,5590
20240423,103500,23915230510,6000,6020,6020,6000,8692
20240423,103400,23863075160,6010,6030,6030,6000,4507
20240423,103300,23835993040,6030,6030,6030,6010,5660
20240423,103200,23801918170,6030,6040,6040,6030,3242
20240423,103100,23782368190,6040,6040,6050,6030,5665
20240423,103000,23748151750,6040,6040,6050,6030,18883
20240423,102900,23634019840,6030,6030,6050,6030,7328
20240423,102800,23589750070,6030,6050,6050,6030,1151
20240423,102700,23582795760,6050,6040,6050,6020,14965
20240423,102600,23492492620,6040,6020,6040,6010,10709
20240423,102500,23427917600,6020,6010,6020,6000,8629
20240423,102400,23376033810,6010,6000,6010,6000,1817
20240423,102300,23365127710,6000,5990,6000,5990,2742
20240423,102200,23348681430,5990,5990,6000,5990,870
20240423,102100,23343470110,5990,5990,6000,5980,3786
20240423,102000,23320793320,5990,5980,6000,5980,1332
20240423,101900,23312823680,5980,5990,6000,5980,2969
20240423,101800,23295059250,5990,5990,6010,5980,8397
20240423,101700,23244792900,5990,5980,6000,5980,7141
20240423,101600,23202026870,5990,5980,5990,5980,2995
20240423,101500,23184104500,5980,5980,5990,5970,3370
20240423,101400,23163952360,5980,5990,5990,5980,4448
20240423,101300,23137346670,5990,5990,6000,5970,14130
20240423,101200,23052811900,5990,6010,6020,5990,5193
20240423,101100,23021654870,6010,6050,6050,6010,9175
20240423,101000,22966451420,6050,6030,6050,6030,9194
20240423,100900,22910957290,6030,6020,6030,6010,6002
20240423,100800,22874829400,6020,5990,6020,5990,5732
20240423,100700,22840430210,5990,5980,6000,5970,10491
20240423,100600,22777672670,5980,6000,6010,5980,20378
20240423,100500,22655548870,6000,6010,6040,6000,15329
20240423,100400,22563377780,6010,6030,6030,6010,8293
20240423,100300,22513450050,6030,6030,6030,6020,10195
20240423,100200,22452043730,6030,6030,6050,6030,4757
20240423,100100,22423323660,6030,6020,6040,6020,4227
20240423,100000,22397854500,6020,6040,6040,6020,13588
20240423,095900,22315905730,6040,6070,6070,6020,20406
20240423,095800,22192613200,6070,6050,6080,6030,40851
20240423,095700,21945028260,6050,6060,6090,6050,37191
20240423,095600,21719228480,6060,6040,6070,6040,18781
20240423,095500,21605445970,6040,6050,6050,6030,12969
20240423,095400,21527097470,6050,6040,6080,6030,51293
20240423,095300,21216568650,6040,6030,6040,6010,20737
20240423,095200,21091601690,6030,6000,6030,5990,12537
20240423,095100,21016194460,6000,5970,6000,5970,12491
20240423,095000,20941416300,5970,5930,5990,5920,48598
20240423,094900,20652341300,5930,6000,6010,5930,56596
20240423,094800,20314684720,6010,5990,6040,5990,46828
20240423,094700,20032986000,5990,6000,6000,5990,7708
20240423,094600,19986797740,5990,6000,6000,5990,5042
20240423,094500,19956580750,6000,5970,6000,5960,16346
20240423,094400,19858804960,5970,5990,6000,5970,29824
20240423,094300,19680515130,5990,6020,6020,5990,32550
20240423,094200,19485028040,6020,6020,6050,6010,18693
20240423,094100,19372340290,6030,6000,6030,5980,34472
20240423,094000,19165546230,6000,5990,6020,5990,25357
20240423,093900,19013389680,5980,6000,6000,5970,48285
20240423,093800,18724498680,6000,6020,6020,5990,28358
20240423,093700,18554175860,6020,6030,6040,6020,16025
20240423,093600,18457569970,6040,6040,6050,6020,36053
20240423,093500,18239847960,6040,6010,6050,6000,25959
20240423,093400,18083498630,6010,6010,6020,5990,78112
20240423,093300,17614642950,6010,6060,6060,6010,49872
20240423,093200,17313928420,6050,6050,6080,6050,20430
20240423,093100,17190018480,6060,6060,6070,6040,14329
20240423,093000,17103243880,6060,6040,6090,6040,35313
20240423,092900,16888969480,6050,6050,6050,6030,35332
20240423,092800,16675641580,6050,6060,6080,6030,65515
20240423,092700,16279544410,6060,6090,6100,6050,84937
20240423,092600,15764440780,6080,6120,6140,6070,84744
20240423,092500,15248312910,6130,6130,6140,6100,54427
20240423,092400,14915396810,6140,6140,6140,6120,21584
20240423,092300,14783023110,6130,6130,6150,6120,32957
20240423,092200,14580986640,6130,6150,6170,6120,30206
20240423,092100,14395339370,6150,6180,6180,6150,23259
20240423,092000,14251882390,6180,6120,6190,6100,59618
20240423,091900,13884902930,6110,6150,6200,6110,73433
20240423,091800,13433751340,6140,6170,6190,6140,63660
20240423,091700,13041262190,6160,6200,6210,6150,63413
20240423,091600,12649669260,6200,6160,6220,6150,96635
20240423,091500,12050966910,6180,6220,6220,6120,154733
20240423,091400,11098535130,6200,6230,6240,6170,174726
20240423,091300,10013484150,6230,6170,6250,6160,260611
20240423,091200,8394766550,6180,6100,6200,6090,235484
20240423,091100,6945347710,6110,6130,6130,6080,140171
20240423,091000,6089754200,6130,6120,6130,6070,193851
20240423,090900,4906672500,6130,6010,6130,5990,239326
20240423,090800,3455423320,6030,5930,6030,5920,228052
20240423,090700,2091615450,5930,5900,5930,5870,77304
20240423,090600,1635842240,5900,5770,5900,5750,130458
20240423,090500,871475270,5800,5720,5800,5710,28434
20240423,090400,707686230,5720,5730,5730,5710,14813
20240423,090300,622975660,5740,5750,5780,5740,17025
20240423,090200,524967440,5750,5750,5760,5740,11465
20240423,090100,459055320,5750,5760,5780,5730,19501
20240423,090000,346906120,5760,5770,5800,5750,58471