KissMeData/109080/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,201300,30433250,8980,8980,8980,8980,108
20240423,201200,30433250,8980,8980,8980,8980,0
20240423,201100,30433250,8980,8980,8980,8980,0
20240423,201000,30433250,8980,8980,8980,8980,0
20240423,200900,30433250,8980,8980,8980,8980,0
20240423,200800,30433250,8980,8980,8980,8980,0
20240423,200700,30433250,8980,8980,8980,8980,0
20240423,200600,30433250,8980,8980,8980,8980,0
20240423,200500,30433250,8980,8980,8980,8980,0
20240423,200400,30433250,8980,8980,8980,8980,0
20240423,200300,30433250,8980,8980,8980,8980,0
20240423,200200,30433250,8980,8980,8980,8980,0
20240423,200100,30433250,8980,8980,8980,8980,0
20240423,200000,30433250,8980,8980,8980,8980,0
20240423,195900,30433250,8980,8980,8980,8980,0
20240423,195800,30433250,8980,8980,8980,8980,0
20240423,195700,30433250,8980,8980,8980,8980,0
20240423,195600,30433250,8980,8980,8980,8980,0
20240423,195500,30433250,8980,8980,8980,8980,0
20240423,195400,30433250,8980,8980,8980,8980,0
20240423,195300,30433250,8980,8980,8980,8980,0
20240423,195200,30433250,8980,8980,8980,8980,0
20240423,195100,30433250,8980,8980,8980,8980,0
20240423,195000,30433250,8980,8980,8980,8980,0
20240423,194900,30433250,8980,8980,8980,8980,0
20240423,194800,30433250,8980,8980,8980,8980,0
20240423,194700,30433250,8980,8980,8980,8980,0
20240423,194600,30433250,8980,8980,8980,8980,0
20240423,194500,30433250,8980,8980,8980,8980,0
20240423,194400,30433250,8980,8980,8980,8980,0
20240423,194300,30433250,8980,8980,8980,8980,108
20240423,194200,30433250,8980,8980,8980,8980,0
20240423,194100,30433250,8980,8980,8980,8980,0
20240423,194000,30433250,8980,8980,8980,8980,0
20240423,193900,30433250,8980,8980,8980,8980,0
20240423,193800,30433250,8980,8980,8980,8980,0
20240423,193700,30433250,8980,8980,8980,8980,0
20240423,193600,30433250,8980,8980,8980,8980,0
20240423,193500,30433250,8980,8980,8980,8980,0
20240423,193400,30433250,8980,8980,8980,8980,0
20240423,193300,30433250,8980,8980,8980,8980,0
20240423,193200,30433250,8980,8980,8980,8980,0
20240423,193100,30433250,8980,8980,8980,8980,0
20240423,193000,30433250,8980,8980,8980,8980,0
20240423,192900,30433250,8980,8980,8980,8980,0
20240423,192800,30433250,8980,8980,8980,8980,0
20240423,192700,30433250,8980,8980,8980,8980,0
20240423,192600,30433250,8980,8980,8980,8980,0
20240423,192500,30433250,8980,8980,8980,8980,0
20240423,192400,30433250,8980,8980,8980,8980,0
20240423,192300,30433250,8980,8980,8980,8980,0
20240423,192200,30433250,8980,8980,8980,8980,0
20240423,192100,30433250,8980,8980,8980,8980,0
20240423,192000,30433250,8980,8980,8980,8980,0
20240423,191900,30433250,8980,8980,8980,8980,0
20240423,191800,30433250,8980,8980,8980,8980,0
20240423,191700,30433250,8980,8980,8980,8980,0
20240423,191600,30433250,8980,8980,8980,8980,0
20240423,191500,30433250,8980,8980,8980,8980,0
20240423,191400,30433250,8980,8980,8980,8980,0
20240423,191300,30433250,8980,8980,8980,8980,108
20240423,191200,30433250,8980,8980,8980,8980,0
20240423,191100,30433250,8980,8980,8980,8980,0
20240423,191000,30433250,8980,8980,8980,8980,0
20240423,190900,30433250,8980,8980,8980,8980,0
20240423,190800,30433250,8980,8980,8980,8980,0
20240423,190700,30433250,8980,8980,8980,8980,0
20240423,190600,30433250,8980,8980,8980,8980,0
20240423,190500,30433250,8980,8980,8980,8980,0
20240423,190400,30433250,8980,8980,8980,8980,0
20240423,190300,30433250,8980,8980,8980,8980,0
20240423,190200,30433250,8980,8980,8980,8980,0
20240423,190100,30433250,8980,8980,8980,8980,0
20240423,190000,30433250,8980,8980,8980,8980,0
20240423,185900,30433250,8980,8980,8980,8980,0
20240423,185800,30433250,8980,8980,8980,8980,0
20240423,185700,30433250,8980,8980,8980,8980,0
20240423,185600,30433250,8980,8980,8980,8980,0
20240423,185500,30433250,8980,8980,8980,8980,0
20240423,185400,30433250,8980,8980,8980,8980,0
20240423,185300,30433250,8980,8980,8980,8980,0
20240423,185200,30433250,8980,8980,8980,8980,0
20240423,185100,30433250,8980,8980,8980,8980,0
20240423,185000,30433250,8980,8980,8980,8980,0
20240423,184900,30433250,8980,8980,8980,8980,0
20240423,184800,30433250,8980,8980,8980,8980,0
20240423,184700,30433250,8980,8980,8980,8980,0
20240423,184600,30433250,8980,8980,8980,8980,0
20240423,184500,30433250,8980,8980,8980,8980,0
20240423,184400,30433250,8980,8980,8980,8980,0
20240423,184300,30433250,8980,8980,8980,8980,108
20240423,184200,30433250,8980,8980,8980,8980,0
20240423,184100,30433250,8980,8980,8980,8980,0
20240423,184000,30433250,8980,8980,8980,8980,0
20240423,183900,30433250,8980,8980,8980,8980,0
20240423,183800,30433250,8980,8980,8980,8980,0
20240423,183700,30433250,8980,8980,8980,8980,0
20240423,183600,30433250,8980,8980,8980,8980,0
20240423,183500,30433250,8980,8980,8980,8980,0
20240423,183400,30433250,8980,8980,8980,8980,0
20240423,183300,30433250,8980,8980,8980,8980,0
20240423,183200,30433250,8980,8980,8980,8980,0
20240423,183100,30433250,8980,8980,8980,8980,0
20240423,183000,30433250,8980,8980,8980,8980,0
20240423,182900,30433250,8980,8980,8980,8980,0
20240423,182800,30433250,8980,8980,8980,8980,0
20240423,182700,30433250,8980,8980,8980,8980,0
20240423,182600,30433250,8980,8980,8980,8980,0
20240423,182500,30433250,8980,8980,8980,8980,0
20240423,182400,30433250,8980,8980,8980,8980,0
20240423,182300,30433250,8980,8980,8980,8980,0
20240423,182200,30433250,8980,8980,8980,8980,0
20240423,182100,30433250,8980,8980,8980,8980,0
20240423,182000,30433250,8980,8980,8980,8980,0
20240423,181900,30433250,8980,8980,8980,8980,0
20240423,181800,30433250,8980,8980,8980,8980,0
20240423,181700,30433250,8980,8980,8980,8980,0
20240423,181600,30433250,8980,8980,8980,8980,0
20240423,181500,30433250,8980,8980,8980,8980,0
20240423,181400,30433250,8980,8980,8980,8980,0
20240423,181300,30433250,8980,8980,8980,8980,108
20240423,181200,30433250,8980,8980,8980,8980,0
20240423,181100,30433250,8980,8980,8980,8980,0
20240423,181000,30433250,8980,8980,8980,8980,0
20240423,180900,30433250,8980,8980,8980,8980,0
20240423,180800,30433250,8980,8980,8980,8980,0
20240423,180700,30433250,8980,8980,8980,8980,0
20240423,180600,30433250,8980,8980,8980,8980,0
20240423,180500,30433250,8980,8980,8980,8980,0
20240423,180400,30433250,8980,8980,8980,8980,0
20240423,180300,30433250,8980,8980,8980,8980,0
20240423,180200,30433250,8980,8980,8980,8980,0
20240423,180100,30433250,8980,8980,8980,8980,0
20240423,180000,30433250,8980,8980,8980,8980,0
20240423,175900,30433250,8980,8980,8980,8980,0
20240423,175800,30433250,8980,8980,8980,8980,0
20240423,175700,30433250,8980,8980,8980,8980,0
20240423,175600,30433250,8980,8980,8980,8980,0
20240423,175500,30433250,8980,8980,8980,8980,0
20240423,175400,30433250,8980,8980,8980,8980,0
20240423,175300,30433250,8980,8980,8980,8980,0
20240423,175200,30433250,8980,8980,8980,8980,0
20240423,175100,30433250,8980,8980,8980,8980,0
20240423,175000,30433250,8980,8980,8980,8980,0
20240423,174900,30433250,8980,8980,8980,8980,0
20240423,174800,30433250,8980,8980,8980,8980,0
20240423,174700,30433250,8980,8980,8980,8980,0
20240423,174600,30433250,8980,8980,8980,8980,0
20240423,174500,30433250,8980,8980,8980,8980,0
20240423,174400,30433250,8980,8980,8980,8980,0
20240423,174300,30433250,8980,8980,8980,8980,108
20240423,174200,30433250,8980,8980,8980,8980,0
20240423,174100,30433250,8980,8980,8980,8980,0
20240423,174000,30433250,8980,8980,8980,8980,0
20240423,173900,30433250,8980,8980,8980,8980,0
20240423,173800,30433250,8980,8980,8980,8980,0
20240423,173700,30433250,8980,8980,8980,8980,0
20240423,173600,30433250,8980,8980,8980,8980,0
20240423,173500,30433250,8980,8980,8980,8980,0
20240423,173400,30433250,8980,8980,8980,8980,0
20240423,173300,30433250,8980,8980,8980,8980,0
20240423,173200,30433250,8980,8980,8980,8980,0
20240423,173100,30433250,8980,8980,8980,8980,0
20240423,173000,30433250,8980,8980,8980,8980,0
20240423,172900,30433250,8980,8980,8980,8980,0
20240423,172800,30433250,8980,8980,8980,8980,0
20240423,172700,30433250,8980,8980,8980,8980,0
20240423,172600,30433250,8980,8980,8980,8980,0
20240423,172500,30433250,8980,8980,8980,8980,0
20240423,172400,30433250,8980,8980,8980,8980,0
20240423,172300,30433250,8980,8980,8980,8980,0
20240423,172200,30433250,8980,8980,8980,8980,0
20240423,172100,30433250,8980,8980,8980,8980,0
20240423,172000,30433250,8980,8980,8980,8980,0
20240423,171900,30433250,8980,8980,8980,8980,0
20240423,171800,30433250,8980,8980,8980,8980,0
20240423,171700,30433250,8980,8980,8980,8980,0
20240423,171600,30433250,8980,8980,8980,8980,0
20240423,171500,30433250,8980,8980,8980,8980,0
20240423,171400,30433250,8980,8980,8980,8980,0
20240423,171300,30433250,8980,8980,8980,8980,108
20240423,171200,30433250,8980,8980,8980,8980,0
20240423,171100,30433250,8980,8980,8980,8980,0
20240423,171000,30433250,8980,8980,8980,8980,0
20240423,170900,30433250,8980,8980,8980,8980,0
20240423,170800,30433250,8980,8980,8980,8980,0
20240423,170700,30433250,8980,8980,8980,8980,0
20240423,170600,30433250,8980,8980,8980,8980,0
20240423,170500,30433250,8980,8980,8980,8980,0
20240423,170400,30433250,8980,8980,8980,8980,0
20240423,170300,30433250,8980,8980,8980,8980,0
20240423,170200,30433250,8980,8980,8980,8980,0
20240423,170100,30433250,8980,8980,8980,8980,0
20240423,170000,30433250,8980,8980,8980,8980,0
20240423,165900,30433250,8980,8980,8980,8980,0
20240423,165800,30433250,8980,8980,8980,8980,0
20240423,165700,30433250,8980,8980,8980,8980,0
20240423,165600,30433250,8980,8980,8980,8980,0
20240423,165500,30433250,8980,8980,8980,8980,0
20240423,165400,30433250,8980,8980,8980,8980,0
20240423,165300,30433250,8980,8980,8980,8980,0
20240423,165200,30433250,8980,8980,8980,8980,0
20240423,165100,30433250,8980,8980,8980,8980,0
20240423,165000,30433250,8980,8980,8980,8980,0
20240423,164900,30433250,8980,8980,8980,8980,0
20240423,164800,30433250,8980,8980,8980,8980,0
20240423,164700,30433250,8980,8980,8980,8980,0
20240423,164600,30433250,8980,8980,8980,8980,0
20240423,164500,30433250,8980,8980,8980,8980,0
20240423,164400,30433250,8980,8980,8980,8980,0
20240423,164300,30433250,8980,8980,8980,8980,108
20240423,164200,30433250,8980,8980,8980,8980,0
20240423,164100,30433250,8980,8980,8980,8980,0
20240423,164000,30433250,8980,8980,8980,8980,0
20240423,163900,30433250,8980,8980,8980,8980,0
20240423,163800,30433250,8980,8980,8980,8980,0
20240423,163700,30433250,8980,8980,8980,8980,0
20240423,163600,30433250,8980,8980,8980,8980,0
20240423,163500,30433250,8980,8980,8980,8980,0
20240423,163400,30433250,8980,8980,8980,8980,0
20240423,163300,30433250,8980,8980,8980,8980,0
20240423,163200,30433250,8980,8980,8980,8980,0
20240423,163100,30433250,8980,8980,8980,8980,0
20240423,163000,30433250,8980,8980,8980,8980,0
20240423,162900,30433250,8980,8980,8980,8980,0
20240423,162800,30433250,8980,8980,8980,8980,0
20240423,162700,30433250,8980,8980,8980,8980,0
20240423,162600,30433250,8980,8980,8980,8980,0
20240423,162500,30433250,8980,8980,8980,8980,0
20240423,162400,30433250,8980,8980,8980,8980,0
20240423,162300,30433250,8980,8980,8980,8980,0
20240423,162200,30433250,8980,8980,8980,8980,0
20240423,162100,30433250,8980,8980,8980,8980,0
20240423,162000,30433250,8980,8980,8980,8980,0
20240423,161900,30433250,8980,8980,8980,8980,0
20240423,161800,30433250,8980,8980,8980,8980,0
20240423,161700,30433250,8980,8980,8980,8980,0
20240423,161600,30433250,8980,8980,8980,8980,0
20240423,161500,30433250,8980,8980,8980,8980,0
20240423,161400,30433250,8980,8980,8980,8980,0
20240423,161300,30433250,8980,8980,8980,8980,108
20240423,161200,30433250,8980,8980,8980,8980,0
20240423,161100,30433250,8980,8980,8980,8980,0
20240423,161000,30433250,8980,8980,8980,8980,0
20240423,160900,30433250,8980,8980,8980,8980,0
20240423,160800,30433250,8980,8980,8980,8980,0
20240423,160700,30433250,8980,8980,8980,8980,0
20240423,160600,30433250,8980,8980,8980,8980,0
20240423,160500,30433250,8980,8980,8980,8980,0
20240423,160400,30433250,8980,8980,8980,8980,0
20240423,160300,30433250,8980,8980,8980,8980,0
20240423,160200,30433250,8980,8980,8980,8980,0
20240423,160100,30433250,8980,8980,8980,8980,0
20240423,160000,30433250,8980,8980,8980,8980,0
20240423,155900,30433250,8980,8980,8980,8980,0
20240423,155800,30433250,8980,8980,8980,8980,0
20240423,155700,30433250,8980,8980,8980,8980,0
20240423,155600,30433250,8980,8980,8980,8980,0
20240423,155500,30433250,8980,8980,8980,8980,0
20240423,155400,30433250,8980,8980,8980,8980,0
20240423,155300,30433250,8980,8980,8980,8980,0
20240423,155200,30433250,8980,8980,8980,8980,0
20240423,155100,30433250,8980,8980,8980,8980,0
20240423,155000,30433250,8980,8980,8980,8980,0
20240423,154900,30433250,8980,8980,8980,8980,0
20240423,154800,30433250,8980,8980,8980,8980,0
20240423,154700,30433250,8980,8980,8980,8980,0
20240423,154600,30433250,8980,8980,8980,8980,0
20240423,154500,30433250,8980,8980,8980,8980,0
20240423,154400,30433250,8980,8980,8980,8980,0
20240423,154300,30433250,8980,8980,8980,8980,108
20240423,154200,30433250,8980,8980,8980,8980,0
20240423,154100,30433250,8980,8980,8980,8980,0
20240423,154000,30433250,8980,8980,8980,8980,0
20240423,153900,30433250,8980,8980,8980,8980,0
20240423,153800,30433250,8980,8980,8980,8980,0
20240423,153700,30433250,8980,8980,8980,8980,0
20240423,153600,30433250,8980,8980,8980,8980,0
20240423,153500,30433250,8980,8980,8980,8980,0
20240423,153400,30433250,8980,8980,8980,8980,0
20240423,153300,30433250,8980,8980,8980,8980,0
20240423,153200,30433250,8980,8980,8980,8980,0
20240423,153100,30433250,8980,8980,8980,8980,0
20240423,153000,30433250,8980,8980,8980,8980,108
20240423,152900,29463410,8980,8980,8980,8980,0
20240423,152800,29463410,8980,8980,8980,8980,0
20240423,152700,29463410,8980,8980,8980,8980,0
20240423,152600,29463410,8980,8980,8980,8980,0
20240423,152500,29463410,8980,8980,8980,8980,0
20240423,152400,29463410,8980,8980,8980,8980,0
20240423,152300,29463410,8980,8980,8980,8980,0
20240423,152200,29463410,8980,8980,8980,8980,0
20240423,152100,29463410,8980,8980,8980,8980,0
20240423,152000,29463410,8980,8980,8980,8980,0
20240423,151900,29463410,8980,8980,8980,8980,0
20240423,151800,29463410,8980,8980,8980,8980,0
20240423,151700,29463410,8980,8980,8980,8980,1
20240423,151600,29454430,8930,8930,8930,8930,0
20240423,151500,29454430,8930,8930,8930,8930,0
20240423,151400,29454430,8930,8950,8950,8930,300
20240423,151300,26773210,8950,8950,8950,8950,0
20240423,151200,26773210,8950,8950,8950,8950,0
20240423,151100,26773210,8950,8950,8950,8950,6
20240423,151000,26719510,8950,8950,8950,8950,0
20240423,150900,26719510,8950,8950,8950,8950,5
20240423,150800,26674760,8950,8950,8950,8950,0
20240423,150700,26674760,8950,8950,8950,8950,0
20240423,150600,26674760,8950,8950,8950,8950,0
20240423,150500,26674760,8950,8950,8950,8950,0
20240423,150400,26674760,8950,8950,8950,8950,0
20240423,150300,26674760,8950,8950,8950,8950,0
20240423,150200,26674760,8950,8950,8950,8950,0
20240423,150100,26674760,8950,8950,8950,8950,0
20240423,150000,26674760,8950,8950,8950,8950,0
20240423,145900,26674760,8950,8950,8950,8950,0
20240423,145800,26674760,8950,8950,8950,8950,0
20240423,145700,26674760,8950,8950,8950,8950,0
20240423,145600,26674760,8950,8950,8950,8950,0
20240423,145500,26674760,8950,8950,8950,8950,0
20240423,145400,26674760,8950,8950,8950,8950,0
20240423,145300,26674760,8950,8950,8950,8950,0
20240423,145200,26674760,8950,8950,8950,8950,0
20240423,145100,26674760,8950,8950,8950,8950,0
20240423,145000,26674760,8950,8950,8950,8950,0
20240423,144900,26674760,8950,8950,8950,8950,0
20240423,144800,26674760,8950,8950,8950,8950,0
20240423,144700,26674760,8950,8950,8950,8950,0
20240423,144600,26674760,8950,8950,8950,8950,350
20240423,144500,23542260,8950,8950,8950,8950,0
20240423,144400,23542260,8950,8950,8950,8950,0
20240423,144300,23542260,8950,8950,8950,8950,0
20240423,144200,23542260,8950,8950,8950,8950,0
20240423,144100,23542260,8950,8950,8950,8950,0
20240423,144000,23542260,8950,8950,8950,8950,0
20240423,143900,23542260,8950,8950,8950,8950,1
20240423,143800,23533310,8950,8950,8950,8950,0
20240423,143700,23533310,8950,8950,8950,8950,0
20240423,143600,23533310,8950,8960,8960,8950,32
20240423,143500,23246640,8960,8960,8960,8960,0
20240423,143400,23246640,8960,8960,8960,8960,0
20240423,143300,23246640,8960,8960,8960,8960,0
20240423,143200,23246640,8960,8960,8960,8960,0
20240423,143100,23246640,8960,8960,8960,8960,10
20240423,143000,23157040,8980,8980,8980,8980,0
20240423,142900,23157040,8980,8980,8980,8980,4
20240423,142800,23121120,8980,8980,8980,8980,0
20240423,142700,23121120,8980,8980,8980,8980,0
20240423,142600,23121120,8980,8980,8980,8980,0
20240423,142500,23121120,8980,8980,8980,8980,131
20240423,142400,21944740,8980,8980,8980,8980,106
20240423,142300,20992860,8980,8980,8980,8980,0
20240423,142200,20992860,8980,8980,8980,8980,0
20240423,142100,20992860,8980,8980,8980,8980,1
20240423,142000,20983880,8960,8960,8960,8960,0
20240423,141900,20983880,8960,8960,8960,8960,1
20240423,141800,20974920,8950,8950,8950,8950,0
20240423,141700,20974920,8950,8950,8950,8950,0
20240423,141600,20974920,8950,8950,8950,8950,0
20240423,141500,20974920,8950,8950,8950,8950,0
20240423,141400,20974920,8950,8950,8950,8950,0
20240423,141300,20974920,8950,8950,8950,8950,0
20240423,141200,20974920,8950,8950,8950,8950,0
20240423,141100,20974920,8950,8950,8950,8950,0
20240423,141000,20974920,8950,8950,8950,8950,0
20240423,140900,20974920,8950,8950,8950,8950,0
20240423,140800,20974920,8950,8950,8950,8950,0
20240423,140700,20974920,8950,8950,8950,8950,0
20240423,140600,20974920,8950,8950,8950,8950,0
20240423,140500,20974920,8950,8950,8950,8950,0
20240423,140400,20974920,8950,8950,8950,8950,0
20240423,140300,20974920,8950,8950,8950,8950,0
20240423,140200,20974920,8950,8950,8950,8950,0
20240423,140100,20974920,8950,8950,8950,8950,0
20240423,140000,20974920,8950,8950,8950,8950,0
20240423,135900,20974920,8950,8950,8950,8950,0
20240423,135800,20974920,8950,8950,8950,8950,0
20240423,135700,20974920,8950,8950,8950,8950,10
20240423,135600,20885420,8980,8980,8980,8980,0
20240423,135500,20885420,8980,8980,8980,8980,0
20240423,135400,20885420,8980,8980,8980,8980,0
20240423,135300,20885420,8980,8980,8980,8980,0
20240423,135200,20885420,8980,8980,8980,8980,0
20240423,135100,20885420,8980,8980,8980,8980,0
20240423,135000,20885420,8980,8980,8980,8980,0
20240423,134900,20885420,8980,8980,8980,8980,0
20240423,134800,20885420,8980,8980,8980,8980,100
20240423,134700,19987420,8980,8980,8980,8980,0
20240423,134600,19987420,8980,8980,8980,8980,0
20240423,134500,19987420,8980,8980,8980,8980,0
20240423,134400,19987420,8980,8980,8980,8980,0
20240423,134300,19987420,8980,8980,8980,8980,0
20240423,134200,19987420,8980,8980,8980,8980,0
20240423,134100,19987420,8980,8980,8980,8980,0
20240423,134000,19987420,8980,8980,8980,8980,0
20240423,133900,19987420,8980,8980,8980,8980,0
20240423,133800,19987420,8980,8970,8980,8970,4
20240423,133700,19951530,8970,8970,8970,8970,1
20240423,133600,19942560,8960,8960,8960,8960,0
20240423,133500,19942560,8960,8960,8960,8960,0
20240423,133400,19942560,8960,8960,8960,8960,0
20240423,133300,19942560,8960,8960,8960,8960,0
20240423,133200,19942560,8960,8960,8960,8960,1
20240423,133100,19933600,8970,8970,8970,8970,1
20240423,133000,19924630,8990,8990,8990,8990,0
20240423,132900,19924630,8990,8990,8990,8990,0
20240423,132800,19924630,8990,8990,8990,8990,0
20240423,132700,19924630,8990,8990,8990,8990,0
20240423,132600,19924630,8990,8990,8990,8990,0
20240423,132500,19924630,8990,8990,8990,8990,0
20240423,132400,19924630,8990,8990,8990,8990,0
20240423,132300,19924630,8990,8990,8990,8990,0
20240423,132200,19924630,8990,8990,8990,8990,0
20240423,132100,19924630,8990,8990,8990,8990,0
20240423,132000,19924630,8990,8990,8990,8990,0
20240423,131900,19924630,8990,8990,8990,8990,0
20240423,131800,19924630,8990,8990,8990,8990,0
20240423,131700,19924630,8990,8990,8990,8990,1
20240423,131600,19915640,8930,8930,8930,8930,0
20240423,131500,19915640,8930,8930,8930,8930,1
20240423,131400,19906710,8930,8930,8930,8930,0
20240423,131300,19906710,8930,8930,8930,8930,0
20240423,131200,19906710,8930,8930,8930,8930,0
20240423,131100,19906710,8930,8930,8930,8930,0
20240423,131000,19906710,8930,8930,8930,8930,0
20240423,130900,19906710,8930,8930,8930,8930,0
20240423,130800,19906710,8930,8930,8930,8930,0
20240423,130700,19906710,8930,8930,8930,8930,0
20240423,130600,19906710,8930,8930,8930,8930,7
20240423,130500,19844200,8930,8930,8930,8930,1
20240423,130400,19835270,8930,8930,8930,8930,0
20240423,130300,19835270,8930,8930,8930,8930,0
20240423,130200,19835270,8930,8930,8930,8930,0
20240423,130100,19835270,8930,8980,8980,8930,30
20240423,130000,19567270,8990,8990,8990,8990,0
20240423,125900,19567270,8990,8990,8990,8990,0
20240423,125800,19567270,8990,8990,8990,8990,0
20240423,125700,19567270,8990,8990,8990,8990,0
20240423,125600,19567270,8990,8990,8990,8990,0
20240423,125500,19567270,8990,8950,8990,8950,41
20240423,125400,19200280,8950,8950,8950,8950,1
20240423,125300,19191330,8950,8950,8950,8950,5
20240423,125200,19146580,8950,8950,8950,8950,0
20240423,125100,19146580,8950,8950,8950,8950,0
20240423,125000,19146580,8950,8950,8950,8950,0
20240423,124900,19146580,8950,8950,8950,8950,4
20240423,124800,19110780,8930,8950,8950,8930,94
20240423,124700,18271180,8980,8980,8980,8980,0
20240423,124600,18271180,8980,8980,8980,8980,0
20240423,124500,18271180,8980,8980,8980,8980,0
20240423,124400,18271180,8980,8980,8980,8980,0
20240423,124300,18271180,8980,8950,8980,8950,14
20240423,124200,18145850,8950,8980,8980,8950,20
20240423,124100,17966790,8980,8980,8980,8980,0
20240423,124000,17966790,8980,8980,8980,8980,200
20240423,123900,16170790,8970,8970,8970,8970,0
20240423,123800,16170790,8970,8970,8970,8970,0
20240423,123700,16170790,8970,8970,8970,8970,0
20240423,123600,16170790,8970,8970,8970,8970,1
20240423,123500,16161820,8970,8970,8970,8970,0
20240423,123400,16161820,8970,8970,8970,8970,0
20240423,123300,16161820,8970,8970,8970,8970,0
20240423,123200,16161820,8970,8970,8970,8970,0
20240423,123100,16161820,8970,8970,8970,8970,0
20240423,123000,16161820,8970,8970,8970,8970,0
20240423,122900,16161820,8970,8970,8970,8970,0
20240423,122800,16161820,8970,8970,8970,8970,0
20240423,122700,16161820,8970,8970,8970,8970,0
20240423,122600,16161820,8970,8970,8970,8970,0
20240423,122500,16161820,8970,8970,8970,8970,0
20240423,122400,16161820,8970,8970,8970,8970,0
20240423,122300,16161820,8970,8970,8970,8970,0
20240423,122200,16161820,8970,8970,8970,8970,0
20240423,122100,16161820,8970,8970,8970,8970,0
20240423,122000,16161820,8970,8970,8970,8970,0
20240423,121900,16161820,8970,8970,8970,8970,0
20240423,121800,16161820,8970,8970,8970,8970,0
20240423,121700,16161820,8970,8970,8970,8970,0
20240423,121600,16161820,8970,8970,8970,8970,0
20240423,121500,16161820,8970,8970,8970,8970,0
20240423,121400,16161820,8970,8970,8970,8970,0
20240423,121300,16161820,8970,8970,8970,8970,0
20240423,121200,16161820,8970,8970,8970,8970,0
20240423,121100,16161820,8970,8970,8970,8970,0
20240423,121000,16161820,8970,8970,8970,8970,0
20240423,120900,16161820,8970,8970,8970,8970,0
20240423,120800,16161820,8970,8970,8970,8970,5
20240423,120700,16116970,8980,8980,8980,8980,0
20240423,120600,16116970,8980,8980,8980,8980,0
20240423,120500,16116970,8980,8980,8980,8980,0
20240423,120400,16116970,8980,8980,8980,8980,0
20240423,120300,16116970,8980,8980,8980,8980,0
20240423,120200,16116970,8980,8980,8980,8980,0
20240423,120100,16116970,8980,8980,8980,8980,0
20240423,120000,16116970,8980,8980,8980,8980,0
20240423,115900,16116970,8980,8980,8980,8980,0
20240423,115800,16116970,8980,8980,8980,8980,0
20240423,115700,16116970,8980,8980,8980,8980,0
20240423,115600,16116970,8980,8980,8980,8980,0
20240423,115500,16116970,8980,8980,8980,8980,0
20240423,115400,16116970,8980,8980,8980,8980,0
20240423,115300,16116970,8980,8980,8980,8980,0
20240423,115200,16116970,8980,8980,8980,8980,0
20240423,115100,16116970,8980,8980,8980,8980,0
20240423,115000,16116970,8980,8980,8980,8980,1
20240423,114900,16107990,8980,8980,8980,8980,0
20240423,114800,16107990,8980,8980,8980,8980,0
20240423,114700,16107990,8980,8980,8980,8980,0
20240423,114600,16107990,8980,8980,8980,8980,0
20240423,114500,16107990,8980,8980,8980,8980,0
20240423,114400,16107990,8980,8980,8980,8980,0
20240423,114300,16107990,8980,8980,8980,8980,0
20240423,114200,16107990,8980,8980,8980,8980,0
20240423,114100,16107990,8980,8980,8980,8980,0
20240423,114000,16107990,8980,8980,8980,8980,0
20240423,113900,16107990,8980,8980,8980,8980,0
20240423,113800,16107990,8980,8980,8980,8980,0
20240423,113700,16107990,8980,8980,8980,8980,0
20240423,113600,16107990,8980,8980,8980,8980,0
20240423,113500,16107990,8980,8980,8980,8980,0
20240423,113400,16107990,8980,8980,8980,8980,0
20240423,113300,16107990,8980,8980,8980,8980,0
20240423,113200,16107990,8980,8980,8980,8980,0
20240423,113100,16107990,8980,8980,8980,8980,0
20240423,113000,16107990,8980,8980,8980,8980,51
20240423,112900,15650010,8980,8980,8980,8980,0
20240423,112800,15650010,8980,8980,8980,8980,8
20240423,112700,15578170,8980,8980,8980,8980,0
20240423,112600,15578170,8980,8980,8980,8980,0
20240423,112500,15578170,8980,8980,8980,8980,0
20240423,112400,15578170,8980,8980,8980,8980,0
20240423,112300,15578170,8980,8980,8980,8980,0
20240423,112200,15578170,8980,8980,8980,8980,0
20240423,112100,15578170,8980,8980,8980,8980,100
20240423,112000,14680170,8980,8980,8980,8980,0
20240423,111900,14680170,8980,8980,8980,8980,0
20240423,111800,14680170,8980,8980,8980,8980,0
20240423,111700,14680170,8980,8980,8980,8980,0
20240423,111600,14680170,8980,8980,8980,8980,0
20240423,111500,14680170,8980,8980,8980,8980,0
20240423,111400,14680170,8980,8980,8980,8980,0
20240423,111300,14680170,8980,8980,8980,8980,1
20240423,111200,14671190,8900,8900,8900,8900,0
20240423,111100,14671190,8900,8900,8900,8900,0
20240423,111000,14671190,8900,8900,8900,8900,0
20240423,110900,14671190,8900,8900,8900,8900,0
20240423,110800,14671190,8900,8900,8900,8900,0
20240423,110700,14671190,8900,8930,8930,8900,150
20240423,110600,13335210,8980,8980,8980,8980,0
20240423,110500,13335210,8980,8980,8980,8980,0
20240423,110400,13335210,8980,8980,8980,8980,0
20240423,110300,13335210,8980,8980,8980,8980,0
20240423,110200,13335210,8980,8980,8980,8980,0
20240423,110100,13335210,8980,8980,8980,8980,0
20240423,110000,13335210,8980,8980,8980,8980,0
20240423,105900,13335210,8980,8980,8980,8980,0
20240423,105800,13335210,8980,8980,8980,8980,0
20240423,105700,13335210,8980,8980,8980,8980,0
20240423,105600,13335210,8980,8980,8980,8980,0
20240423,105500,13335210,8980,8980,8980,8980,0
20240423,105400,13335210,8980,8980,8980,8980,0
20240423,105300,13335210,8980,8980,8980,8980,0
20240423,105200,13335210,8980,8980,8980,8980,0
20240423,105100,13335210,8980,8980,8980,8980,0
20240423,105000,13335210,8980,8980,8980,8980,0
20240423,104900,13335210,8980,8920,8980,8920,17
20240423,104800,13183510,8920,8920,8920,8920,0
20240423,104700,13183510,8920,8920,8920,8920,0
20240423,104600,13183510,8920,8920,8920,8920,24
20240423,104500,12969430,8910,8910,8910,8910,0
20240423,104400,12969430,8910,8910,8910,8910,0
20240423,104300,12969430,8910,8930,8930,8910,150
20240423,104200,11632310,8930,8950,8950,8930,11
20240423,104100,11533990,8990,8990,8990,8990,0
20240423,104000,11533990,8990,8990,8990,8990,0
20240423,103900,11533990,8990,8990,8990,8990,0
20240423,103800,11533990,8990,8990,8990,8990,0
20240423,103700,11533990,8990,8990,8990,8990,1
20240423,103600,11525000,8990,8980,8990,8980,5
20240423,103500,11480070,8980,8980,8980,8980,0
20240423,103400,11480070,8980,8980,8980,8980,0
20240423,103300,11480070,8980,8980,8980,8980,0
20240423,103200,11480070,8980,8980,8980,8980,0
20240423,103100,11480070,8980,8980,8980,8980,0
20240423,103000,11480070,8980,8980,8980,8980,3
20240423,102900,11453130,8980,8980,8980,8980,0
20240423,102800,11453130,8980,8980,8980,8980,0
20240423,102700,11453130,8980,8980,8980,8980,8
20240423,102600,11381290,8990,8990,8990,8990,0
20240423,102500,11381290,8990,8980,8990,8980,17
20240423,102400,11228470,8980,8980,8980,8980,4
20240423,102300,11192550,8980,8980,8980,8980,63
20240423,102200,10626810,8980,8980,8980,8980,36
20240423,102100,10303530,8970,8970,8970,8970,25
20240423,102000,10079280,8970,8970,8970,8970,14
20240423,101900,9953700,8970,8970,8970,8970,0
20240423,101800,9953700,8970,8970,8970,8970,0
20240423,101700,9953700,8970,8970,8970,8970,0
20240423,101600,9953700,8970,8970,8970,8970,1
20240423,101500,9944730,8970,8970,8970,8970,0
20240423,101400,9944730,8970,8970,8970,8970,1
20240423,101300,9935760,8970,8970,8970,8970,0
20240423,101200,9935760,8970,8970,8970,8970,0
20240423,101100,9935760,8970,8970,8970,8970,0
20240423,101000,9935760,8970,8970,8970,8970,0
20240423,100900,9935760,8970,8970,8970,8970,0
20240423,100800,9935760,8970,8960,8970,8960,20
20240423,100700,9756410,8960,8960,8960,8960,1
20240423,100600,9747450,8970,8970,8970,8970,0
20240423,100500,9747450,8970,8970,8970,8970,0
20240423,100400,9747450,8970,8970,8970,8970,0
20240423,100300,9747450,8970,8970,8970,8970,0
20240423,100200,9747450,8970,8970,8970,8970,0
20240423,100100,9747450,8970,8970,8970,8970,1
20240423,100000,9738480,8980,8980,8980,8980,0
20240423,095900,9738480,8980,8980,8980,8980,0
20240423,095800,9738480,8980,8980,8980,8980,0
20240423,095700,9738480,8980,8980,8980,8980,0
20240423,095600,9738480,8980,8980,8980,8980,1
20240423,095500,9729500,8920,8920,8920,8920,1
20240423,095400,9720580,8990,8990,8990,8990,0
20240423,095300,9720580,8990,8990,8990,8990,1
20240423,095200,9711590,8920,8930,8930,8920,112
20240423,095100,8712350,8930,8930,8930,8930,0
20240423,095000,8712350,8930,8930,8930,8930,1
20240423,094900,8703420,8990,8990,8990,8990,0
20240423,094800,8703420,8990,8990,8990,8990,2
20240423,094700,8685440,8990,8990,8990,8990,0
20240423,094600,8685440,8990,8990,8990,8990,1
20240423,094500,8676450,8920,8930,8930,8920,36
20240423,094400,8355260,8990,8990,8990,8930,3
20240423,094300,8328350,8930,8930,8930,8930,1
20240423,094200,8319420,8930,8930,8930,8930,0
20240423,094100,8319420,8930,8930,8930,8930,0
20240423,094000,8319420,8930,8930,8930,8930,0
20240423,093900,8319420,8930,8930,8930,8930,0
20240423,093800,8319420,8930,8930,8930,8930,1
20240423,093700,8310490,8930,8930,8930,8930,0
20240423,093600,8310490,8930,8930,8930,8930,0
20240423,093500,8310490,8930,8930,8930,8930,0
20240423,093400,8310490,8930,8930,8930,8930,0
20240423,093300,8310490,8930,8930,8930,8930,1
20240423,093200,8301560,8990,8990,8990,8990,0
20240423,093100,8301560,8990,8990,8990,8990,0
20240423,093000,8301560,8990,8990,8990,8990,2
20240423,092900,8283580,8990,8990,8990,8990,1
20240423,092800,8274590,8900,8950,8950,8900,500
20240423,092700,3812790,8950,8950,8950,8950,1
20240423,092600,3803840,9000,9000,9000,9000,0
20240423,092500,3803840,9000,9000,9000,9000,56
20240423,092400,3299840,8950,8950,8950,8950,0
20240423,092300,3299840,8950,8950,8950,8950,0
20240423,092200,3299840,8950,8950,8950,8950,0
20240423,092100,3299840,8950,8950,8950,8950,1
20240423,092000,3290890,9000,9000,9000,9000,1
20240423,091900,3281890,8940,8940,8940,8940,200
20240423,091800,1493890,9000,9000,9000,9000,1
20240423,091700,1484890,8940,8940,8940,8940,10
20240423,091600,1395490,8940,8940,8940,8940,1
20240423,091500,1386550,9010,9010,9010,9010,0
20240423,091400,1386550,9010,9010,9010,9010,0
20240423,091300,1386550,9010,9010,9010,9010,0
20240423,091200,1386550,9010,9010,9010,9010,0
20240423,091100,1386550,9010,9010,9010,9010,1
20240423,091000,1377540,8940,9020,9020,8940,25
20240423,090900,1152120,9020,9020,9020,9020,0
20240423,090800,1152120,9020,9020,9020,9020,0
20240423,090700,1152120,9020,9020,9020,9020,11
20240423,090600,1052900,9030,9030,9030,9030,0
20240423,090500,1052900,9030,9030,9030,9030,1
20240423,090400,1043870,9030,9030,9030,9030,0
20240423,090300,1043870,9030,9030,9030,9030,0
20240423,090200,1043870,9030,9030,9030,9030,1
20240423,090100,1034840,9040,9040,9040,9040,0
20240423,090000,1034840,9040,8920,9040,8920,116