KissMeData/322180/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,211200,95519770,4795,4795,4795,4795,1600
20240423,211100,95519770,4795,4795,4795,4795,0
20240423,211000,95519770,4795,4795,4795,4795,0
20240423,210900,95519770,4795,4795,4795,4795,0
20240423,210800,95519770,4795,4795,4795,4795,0
20240423,210700,95519770,4795,4795,4795,4795,0
20240423,210600,95519770,4795,4795,4795,4795,0
20240423,210500,95519770,4795,4795,4795,4795,0
20240423,210400,95519770,4795,4795,4795,4795,0
20240423,210300,95519770,4795,4795,4795,4795,0
20240423,210200,95519770,4795,4795,4795,4795,0
20240423,210100,95519770,4795,4795,4795,4795,0
20240423,210000,95519770,4795,4795,4795,4795,0
20240423,205900,95519770,4795,4795,4795,4795,0
20240423,205800,95519770,4795,4795,4795,4795,0
20240423,205700,95519770,4795,4795,4795,4795,0
20240423,205600,95519770,4795,4795,4795,4795,0
20240423,205500,95519770,4795,4795,4795,4795,0
20240423,205400,95519770,4795,4795,4795,4795,0
20240423,205300,95519770,4795,4795,4795,4795,0
20240423,205200,95519770,4795,4795,4795,4795,0
20240423,205100,95519770,4795,4795,4795,4795,0
20240423,205000,95519770,4795,4795,4795,4795,0
20240423,204900,95519770,4795,4795,4795,4795,0
20240423,204800,95519770,4795,4795,4795,4795,0
20240423,204700,95519770,4795,4795,4795,4795,0
20240423,204600,95519770,4795,4795,4795,4795,0
20240423,204500,95519770,4795,4795,4795,4795,0
20240423,204400,95519770,4795,4795,4795,4795,0
20240423,204300,95519770,4795,4795,4795,4795,0
20240423,204200,95519770,4795,4795,4795,4795,1600
20240423,204100,95519770,4795,4795,4795,4795,0
20240423,204000,95519770,4795,4795,4795,4795,0
20240423,203900,95519770,4795,4795,4795,4795,0
20240423,203800,95519770,4795,4795,4795,4795,0
20240423,203700,95519770,4795,4795,4795,4795,0
20240423,203600,95519770,4795,4795,4795,4795,0
20240423,203500,95519770,4795,4795,4795,4795,0
20240423,203400,95519770,4795,4795,4795,4795,0
20240423,203300,95519770,4795,4795,4795,4795,0
20240423,203200,95519770,4795,4795,4795,4795,0
20240423,203100,95519770,4795,4795,4795,4795,0
20240423,203000,95519770,4795,4795,4795,4795,0
20240423,202900,95519770,4795,4795,4795,4795,0
20240423,202800,95519770,4795,4795,4795,4795,0
20240423,202700,95519770,4795,4795,4795,4795,0
20240423,202600,95519770,4795,4795,4795,4795,0
20240423,202500,95519770,4795,4795,4795,4795,0
20240423,202400,95519770,4795,4795,4795,4795,0
20240423,202300,95519770,4795,4795,4795,4795,0
20240423,202200,95519770,4795,4795,4795,4795,0
20240423,202100,95519770,4795,4795,4795,4795,0
20240423,202000,95519770,4795,4795,4795,4795,0
20240423,201900,95519770,4795,4795,4795,4795,0
20240423,201800,95519770,4795,4795,4795,4795,0
20240423,201700,95519770,4795,4795,4795,4795,0
20240423,201600,95519770,4795,4795,4795,4795,0
20240423,201500,95519770,4795,4795,4795,4795,0
20240423,201400,95519770,4795,4795,4795,4795,0
20240423,201300,95519770,4795,4795,4795,4795,0
20240423,201200,95519770,4795,4795,4795,4795,1600
20240423,201100,95519770,4795,4795,4795,4795,0
20240423,201000,95519770,4795,4795,4795,4795,0
20240423,200900,95519770,4795,4795,4795,4795,0
20240423,200800,95519770,4795,4795,4795,4795,0
20240423,200700,95519770,4795,4795,4795,4795,0
20240423,200600,95519770,4795,4795,4795,4795,0
20240423,200500,95519770,4795,4795,4795,4795,0
20240423,200400,95519770,4795,4795,4795,4795,0
20240423,200300,95519770,4795,4795,4795,4795,0
20240423,200200,95519770,4795,4795,4795,4795,0
20240423,200100,95519770,4795,4795,4795,4795,0
20240423,200000,95519770,4795,4795,4795,4795,0
20240423,195900,95519770,4795,4795,4795,4795,0
20240423,195800,95519770,4795,4795,4795,4795,0
20240423,195700,95519770,4795,4795,4795,4795,0
20240423,195600,95519770,4795,4795,4795,4795,0
20240423,195500,95519770,4795,4795,4795,4795,0
20240423,195400,95519770,4795,4795,4795,4795,0
20240423,195300,95519770,4795,4795,4795,4795,0
20240423,195200,95519770,4795,4795,4795,4795,0
20240423,195100,95519770,4795,4795,4795,4795,0
20240423,195000,95519770,4795,4795,4795,4795,0
20240423,194900,95519770,4795,4795,4795,4795,0
20240423,194800,95519770,4795,4795,4795,4795,0
20240423,194700,95519770,4795,4795,4795,4795,0
20240423,194600,95519770,4795,4795,4795,4795,0
20240423,194500,95519770,4795,4795,4795,4795,0
20240423,194400,95519770,4795,4795,4795,4795,0
20240423,194300,95519770,4795,4795,4795,4795,0
20240423,194200,95519770,4795,4795,4795,4795,1600
20240423,194100,95519770,4795,4795,4795,4795,0
20240423,194000,95519770,4795,4795,4795,4795,0
20240423,193900,95519770,4795,4795,4795,4795,0
20240423,193800,95519770,4795,4795,4795,4795,0
20240423,193700,95519770,4795,4795,4795,4795,0
20240423,193600,95519770,4795,4795,4795,4795,0
20240423,193500,95519770,4795,4795,4795,4795,0
20240423,193400,95519770,4795,4795,4795,4795,0
20240423,193300,95519770,4795,4795,4795,4795,0
20240423,193200,95519770,4795,4795,4795,4795,0
20240423,193100,95519770,4795,4795,4795,4795,0
20240423,193000,95519770,4795,4795,4795,4795,0
20240423,192900,95519770,4795,4795,4795,4795,0
20240423,192800,95519770,4795,4795,4795,4795,0
20240423,192700,95519770,4795,4795,4795,4795,0
20240423,192600,95519770,4795,4795,4795,4795,0
20240423,192500,95519770,4795,4795,4795,4795,0
20240423,192400,95519770,4795,4795,4795,4795,0
20240423,192300,95519770,4795,4795,4795,4795,0
20240423,192200,95519770,4795,4795,4795,4795,0
20240423,192100,95519770,4795,4795,4795,4795,0
20240423,192000,95519770,4795,4795,4795,4795,0
20240423,191900,95519770,4795,4795,4795,4795,0
20240423,191800,95519770,4795,4795,4795,4795,0
20240423,191700,95519770,4795,4795,4795,4795,0
20240423,191600,95519770,4795,4795,4795,4795,0
20240423,191500,95519770,4795,4795,4795,4795,0
20240423,191400,95519770,4795,4795,4795,4795,0
20240423,191300,95519770,4795,4795,4795,4795,0
20240423,191200,95519770,4795,4795,4795,4795,1600
20240423,191100,95519770,4795,4795,4795,4795,0
20240423,191000,95519770,4795,4795,4795,4795,0
20240423,190900,95519770,4795,4795,4795,4795,0
20240423,190800,95519770,4795,4795,4795,4795,0
20240423,190700,95519770,4795,4795,4795,4795,0
20240423,190600,95519770,4795,4795,4795,4795,0
20240423,190500,95519770,4795,4795,4795,4795,0
20240423,190400,95519770,4795,4795,4795,4795,0
20240423,190300,95519770,4795,4795,4795,4795,0
20240423,190200,95519770,4795,4795,4795,4795,0
20240423,190100,95519770,4795,4795,4795,4795,0
20240423,190000,95519770,4795,4795,4795,4795,0
20240423,185900,95519770,4795,4795,4795,4795,0
20240423,185800,95519770,4795,4795,4795,4795,0
20240423,185700,95519770,4795,4795,4795,4795,0
20240423,185600,95519770,4795,4795,4795,4795,0
20240423,185500,95519770,4795,4795,4795,4795,0
20240423,185400,95519770,4795,4795,4795,4795,0
20240423,185300,95519770,4795,4795,4795,4795,0
20240423,185200,95519770,4795,4795,4795,4795,0
20240423,185100,95519770,4795,4795,4795,4795,0
20240423,185000,95519770,4795,4795,4795,4795,0
20240423,184900,95519770,4795,4795,4795,4795,0
20240423,184800,95519770,4795,4795,4795,4795,0
20240423,184700,95519770,4795,4795,4795,4795,0
20240423,184600,95519770,4795,4795,4795,4795,0
20240423,184500,95519770,4795,4795,4795,4795,0
20240423,184400,95519770,4795,4795,4795,4795,0
20240423,184300,95519770,4795,4795,4795,4795,0
20240423,184200,95519770,4795,4795,4795,4795,1600
20240423,184100,95519770,4795,4795,4795,4795,0
20240423,184000,95519770,4795,4795,4795,4795,0
20240423,183900,95519770,4795,4795,4795,4795,0
20240423,183800,95519770,4795,4795,4795,4795,0
20240423,183700,95519770,4795,4795,4795,4795,0
20240423,183600,95519770,4795,4795,4795,4795,0
20240423,183500,95519770,4795,4795,4795,4795,0
20240423,183400,95519770,4795,4795,4795,4795,0
20240423,183300,95519770,4795,4795,4795,4795,0
20240423,183200,95519770,4795,4795,4795,4795,0
20240423,183100,95519770,4795,4795,4795,4795,0
20240423,183000,95519770,4795,4795,4795,4795,0
20240423,182900,95519770,4795,4795,4795,4795,0
20240423,182800,95519770,4795,4795,4795,4795,0
20240423,182700,95519770,4795,4795,4795,4795,0
20240423,182600,95519770,4795,4795,4795,4795,0
20240423,182500,95519770,4795,4795,4795,4795,0
20240423,182400,95519770,4795,4795,4795,4795,0
20240423,182300,95519770,4795,4795,4795,4795,0
20240423,182200,95519770,4795,4795,4795,4795,0
20240423,182100,95519770,4795,4795,4795,4795,0
20240423,182000,95519770,4795,4795,4795,4795,0
20240423,181900,95519770,4795,4795,4795,4795,0
20240423,181800,95519770,4795,4795,4795,4795,0
20240423,181700,95519770,4795,4795,4795,4795,0
20240423,181600,95519770,4795,4795,4795,4795,0
20240423,181500,95519770,4795,4795,4795,4795,0
20240423,181400,95519770,4795,4795,4795,4795,0
20240423,181300,95519770,4795,4795,4795,4795,0
20240423,181200,95519770,4795,4795,4795,4795,1600
20240423,181100,95519770,4795,4795,4795,4795,0
20240423,181000,95519770,4795,4795,4795,4795,0
20240423,180900,95519770,4795,4795,4795,4795,0
20240423,180800,95519770,4795,4795,4795,4795,0
20240423,180700,95519770,4795,4795,4795,4795,0
20240423,180600,95519770,4795,4795,4795,4795,0
20240423,180500,95519770,4795,4795,4795,4795,0
20240423,180400,95519770,4795,4795,4795,4795,0
20240423,180300,95519770,4795,4795,4795,4795,0
20240423,180200,95519770,4795,4795,4795,4795,0
20240423,180100,95519770,4795,4795,4795,4795,0
20240423,180000,95519770,4795,4795,4795,4795,0
20240423,175900,95519770,4795,4795,4795,4795,0
20240423,175800,95519770,4795,4795,4795,4795,0
20240423,175700,95519770,4795,4795,4795,4795,0
20240423,175600,95519770,4795,4795,4795,4795,0
20240423,175500,95519770,4795,4795,4795,4795,0
20240423,175400,95519770,4795,4795,4795,4795,0
20240423,175300,95519770,4795,4795,4795,4795,0
20240423,175200,95519770,4795,4795,4795,4795,0
20240423,175100,95519770,4795,4795,4795,4795,0
20240423,175000,95519770,4795,4795,4795,4795,0
20240423,174900,95519770,4795,4795,4795,4795,0
20240423,174800,95519770,4795,4795,4795,4795,0
20240423,174700,95519770,4795,4795,4795,4795,0
20240423,174600,95519770,4795,4795,4795,4795,0
20240423,174500,95519770,4795,4795,4795,4795,0
20240423,174400,95519770,4795,4795,4795,4795,0
20240423,174300,95519770,4795,4795,4795,4795,0
20240423,174200,95519770,4795,4795,4795,4795,1600
20240423,174100,95519770,4795,4795,4795,4795,0
20240423,174000,95519770,4795,4795,4795,4795,0
20240423,173900,95519770,4795,4795,4795,4795,0
20240423,173800,95519770,4795,4795,4795,4795,0
20240423,173700,95519770,4795,4795,4795,4795,0
20240423,173600,95519770,4795,4795,4795,4795,0
20240423,173500,95519770,4795,4795,4795,4795,0
20240423,173400,95519770,4795,4795,4795,4795,0
20240423,173300,95519770,4795,4795,4795,4795,0
20240423,173200,95519770,4795,4795,4795,4795,0
20240423,173100,95519770,4795,4795,4795,4795,0
20240423,173000,95519770,4795,4795,4795,4795,0
20240423,172900,95519770,4795,4795,4795,4795,0
20240423,172800,95519770,4795,4795,4795,4795,0
20240423,172700,95519770,4795,4795,4795,4795,0
20240423,172600,95519770,4795,4795,4795,4795,0
20240423,172500,95519770,4795,4795,4795,4795,0
20240423,172400,95519770,4795,4795,4795,4795,0
20240423,172300,95519770,4795,4795,4795,4795,0
20240423,172200,95519770,4795,4795,4795,4795,0
20240423,172100,95519770,4795,4795,4795,4795,0
20240423,172000,95519770,4795,4795,4795,4795,0
20240423,171900,95519770,4795,4795,4795,4795,0
20240423,171800,95519770,4795,4795,4795,4795,0
20240423,171700,95519770,4795,4795,4795,4795,0
20240423,171600,95519770,4795,4795,4795,4795,0
20240423,171500,95519770,4795,4795,4795,4795,0
20240423,171400,95519770,4795,4795,4795,4795,0
20240423,171300,95519770,4795,4795,4795,4795,0
20240423,171200,95519770,4795,4795,4795,4795,1600
20240423,171100,95519770,4795,4795,4795,4795,0
20240423,171000,95519770,4795,4795,4795,4795,0
20240423,170900,95519770,4795,4795,4795,4795,0
20240423,170800,95519770,4795,4795,4795,4795,0
20240423,170700,95519770,4795,4795,4795,4795,0
20240423,170600,95519770,4795,4795,4795,4795,0
20240423,170500,95519770,4795,4795,4795,4795,0
20240423,170400,95519770,4795,4795,4795,4795,0
20240423,170300,95519770,4795,4795,4795,4795,0
20240423,170200,95519770,4795,4795,4795,4795,0
20240423,170100,95519770,4795,4795,4795,4795,0
20240423,170000,95519770,4795,4795,4795,4795,0
20240423,165900,95519770,4795,4795,4795,4795,0
20240423,165800,95519770,4795,4795,4795,4795,0
20240423,165700,95519770,4795,4795,4795,4795,0
20240423,165600,95519770,4795,4795,4795,4795,0
20240423,165500,95519770,4795,4795,4795,4795,0
20240423,165400,95519770,4795,4795,4795,4795,0
20240423,165300,95519770,4795,4795,4795,4795,0
20240423,165200,95519770,4795,4795,4795,4795,0
20240423,165100,95519770,4795,4795,4795,4795,0
20240423,165000,95519770,4795,4795,4795,4795,0
20240423,164900,95519770,4795,4795,4795,4795,0
20240423,164800,95519770,4795,4795,4795,4795,0
20240423,164700,95519770,4795,4795,4795,4795,0
20240423,164600,95519770,4795,4795,4795,4795,0
20240423,164500,95519770,4795,4795,4795,4795,0
20240423,164400,95519770,4795,4795,4795,4795,0
20240423,164300,95519770,4795,4795,4795,4795,0
20240423,164200,95519770,4795,4795,4795,4795,1600
20240423,164100,95519770,4795,4795,4795,4795,0
20240423,164000,95519770,4795,4795,4795,4795,0
20240423,163900,95519770,4795,4795,4795,4795,0
20240423,163800,95519770,4795,4795,4795,4795,0
20240423,163700,95519770,4795,4795,4795,4795,0
20240423,163600,95519770,4795,4795,4795,4795,0
20240423,163500,95519770,4795,4795,4795,4795,0
20240423,163400,95519770,4795,4795,4795,4795,0
20240423,163300,95519770,4795,4795,4795,4795,0
20240423,163200,95519770,4795,4795,4795,4795,0
20240423,163100,95519770,4795,4795,4795,4795,0
20240423,163000,95519770,4795,4795,4795,4795,0
20240423,162900,95519770,4795,4795,4795,4795,0
20240423,162800,95519770,4795,4795,4795,4795,0
20240423,162700,95519770,4795,4795,4795,4795,0
20240423,162600,95519770,4795,4795,4795,4795,0
20240423,162500,95519770,4795,4795,4795,4795,0
20240423,162400,95519770,4795,4795,4795,4795,0
20240423,162300,95519770,4795,4795,4795,4795,0
20240423,162200,95519770,4795,4795,4795,4795,0
20240423,162100,95519770,4795,4795,4795,4795,0
20240423,162000,95519770,4795,4795,4795,4795,0
20240423,161900,95519770,4795,4795,4795,4795,0
20240423,161800,95519770,4795,4795,4795,4795,0
20240423,161700,95519770,4795,4795,4795,4795,0
20240423,161600,95519770,4795,4795,4795,4795,0
20240423,161500,95519770,4795,4795,4795,4795,0
20240423,161400,95519770,4795,4795,4795,4795,0
20240423,161300,95519770,4795,4795,4795,4795,0
20240423,161200,95519770,4795,4795,4795,4795,1600
20240423,161100,95519770,4795,4795,4795,4795,0
20240423,161000,95519770,4795,4795,4795,4795,0
20240423,160900,95519770,4795,4795,4795,4795,0
20240423,160800,95519770,4795,4795,4795,4795,0
20240423,160700,95519770,4795,4795,4795,4795,0
20240423,160600,95519770,4795,4795,4795,4795,0
20240423,160500,95519770,4795,4795,4795,4795,0
20240423,160400,95519770,4795,4795,4795,4795,0
20240423,160300,95519770,4795,4795,4795,4795,0
20240423,160200,95519770,4795,4795,4795,4795,0
20240423,160100,95519770,4795,4795,4795,4795,0
20240423,160000,95519770,4795,4795,4795,4795,0
20240423,155900,95519770,4795,4795,4795,4795,0
20240423,155800,95519770,4795,4795,4795,4795,0
20240423,155700,95519770,4795,4795,4795,4795,0
20240423,155600,95519770,4795,4795,4795,4795,0
20240423,155500,95519770,4795,4795,4795,4795,0
20240423,155400,95519770,4795,4795,4795,4795,0
20240423,155300,95519770,4795,4795,4795,4795,0
20240423,155200,95519770,4795,4795,4795,4795,0
20240423,155100,95519770,4795,4795,4795,4795,0
20240423,155000,95519770,4795,4795,4795,4795,0
20240423,154900,95519770,4795,4795,4795,4795,0
20240423,154800,95519770,4795,4795,4795,4795,0
20240423,154700,95519770,4795,4795,4795,4795,0
20240423,154600,95519770,4795,4795,4795,4795,0
20240423,154500,95519770,4795,4795,4795,4795,0
20240423,154400,95519770,4795,4795,4795,4795,0
20240423,154300,95519770,4795,4795,4795,4795,0
20240423,154200,95519770,4795,4795,4795,4795,1600
20240423,154100,95519770,4795,4795,4795,4795,0
20240423,154000,95519770,4795,4795,4795,4795,0
20240423,153900,95519770,4795,4795,4795,4795,0
20240423,153800,95519770,4795,4795,4795,4795,0
20240423,153700,95519770,4795,4795,4795,4795,0
20240423,153600,95519770,4795,4795,4795,4795,0
20240423,153500,95519770,4795,4795,4795,4795,0
20240423,153400,95519770,4795,4795,4795,4795,0
20240423,153300,95519770,4795,4795,4795,4795,0
20240423,153200,95519770,4795,4795,4795,4795,0
20240423,153100,95519770,4795,4795,4795,4795,0
20240423,153000,95519770,4795,4795,4795,4795,1600
20240423,152900,87847770,4800,4800,4800,4800,0
20240423,152800,87847770,4800,4800,4800,4800,0
20240423,152700,87847770,4800,4800,4800,4800,0
20240423,152600,87847770,4800,4800,4800,4800,0
20240423,152500,87847770,4800,4800,4800,4800,0
20240423,152400,87847770,4800,4800,4800,4800,0
20240423,152300,87847770,4800,4800,4800,4800,0
20240423,152200,87847770,4800,4800,4800,4800,0
20240423,152100,87847770,4800,4800,4800,4800,0
20240423,152000,87847770,4800,4800,4800,4800,0
20240423,151900,87847770,4800,4800,4800,4800,0
20240423,151800,87847770,4800,4800,4800,4800,0
20240423,151700,87847770,4800,4800,4800,4800,0
20240423,151600,87847770,4800,4800,4800,4800,0
20240423,151500,87847770,4800,4805,4805,4800,126
20240423,151400,87242955,4800,4800,4800,4800,0
20240423,151300,87242955,4800,4800,4800,4800,0
20240423,151200,87242955,4800,4800,4800,4800,0
20240423,151100,87242955,4800,4800,4800,4800,69
20240423,151000,86911755,4800,4800,4800,4800,4
20240423,150900,86892555,4800,4800,4800,4800,0
20240423,150800,86892555,4800,4800,4800,4800,0
20240423,150700,86892555,4800,4800,4800,4800,200
20240423,150600,85932555,4795,4795,4795,4795,0
20240423,150500,85932555,4795,4795,4795,4795,0
20240423,150400,85932555,4795,4795,4795,4795,500
20240423,150300,83535055,4795,4805,4805,4795,2047
20240423,150200,73709010,4815,4815,4815,4815,0
20240423,150100,73709010,4815,4815,4815,4815,0
20240423,150000,73709010,4815,4815,4815,4815,200
20240423,145900,72746010,4815,4815,4815,4815,2
20240423,145800,72736380,4815,4815,4815,4815,0
20240423,145700,72736380,4815,4815,4815,4815,0
20240423,145600,72736380,4815,4815,4815,4815,0
20240423,145500,72736380,4815,4815,4815,4815,0
20240423,145400,72736380,4815,4815,4815,4815,7
20240423,145300,72702675,4810,4810,4810,4810,0
20240423,145200,72702675,4810,4810,4810,4810,80
20240423,145100,72317875,4810,4810,4810,4810,134
20240423,145000,71673335,4810,4810,4810,4810,0
20240423,144900,71673335,4810,4810,4810,4810,1
20240423,144800,71668525,4810,4810,4810,4810,0
20240423,144700,71668525,4810,4810,4810,4810,0
20240423,144600,71668525,4810,4810,4810,4810,0
20240423,144500,71668525,4810,4810,4810,4810,175
20240423,144400,70826775,4825,4825,4825,4825,0
20240423,144300,70826775,4825,4825,4825,4825,0
20240423,144200,70826775,4825,4825,4825,4825,0
20240423,144100,70826775,4825,4825,4825,4825,0
20240423,144000,70826775,4825,4825,4825,4825,0
20240423,143900,70826775,4825,4825,4825,4825,0
20240423,143800,70826775,4825,4825,4825,4825,0
20240423,143700,70826775,4825,4825,4825,4825,0
20240423,143600,70826775,4825,4825,4825,4825,0
20240423,143500,70826775,4825,4825,4825,4825,0
20240423,143400,70826775,4825,4825,4825,4825,0
20240423,143300,70826775,4825,4825,4825,4825,0
20240423,143200,70826775,4825,4825,4825,4825,0
20240423,143100,70826775,4825,4825,4825,4825,0
20240423,143000,70826775,4825,4825,4825,4825,0
20240423,142900,70826775,4825,4825,4825,4825,0
20240423,142800,70826775,4825,4825,4825,4825,0
20240423,142700,70826775,4825,4825,4825,4825,0
20240423,142600,70826775,4825,4825,4825,4825,0
20240423,142500,70826775,4825,4825,4825,4825,0
20240423,142400,70826775,4825,4825,4825,4825,9
20240423,142300,70783350,4810,4810,4810,4810,223
20240423,142200,69710720,4810,4810,4810,4810,5
20240423,142100,69686670,4815,4815,4815,4815,0
20240423,142000,69686670,4815,4815,4815,4815,24
20240423,141900,69571110,4815,4815,4815,4815,0
20240423,141800,69571110,4815,4815,4815,4815,200
20240423,141700,68608110,4815,4815,4815,4815,0
20240423,141600,68608110,4815,4815,4815,4815,15
20240423,141500,68535885,4820,4820,4820,4815,308
20240423,141400,67051330,4820,4820,4820,4820,1
20240423,141300,67046510,4820,4820,4820,4820,0
20240423,141200,67046510,4820,4820,4820,4820,2
20240423,141100,67036870,4825,4825,4825,4825,0
20240423,141000,67036870,4825,4825,4825,4825,0
20240423,140900,67036870,4825,4825,4825,4825,2
20240423,140800,67027220,4835,4835,4835,4835,0
20240423,140700,67027220,4835,4835,4835,4835,0
20240423,140600,67027220,4835,4835,4835,4835,0
20240423,140500,67027220,4835,4835,4835,4835,0
20240423,140400,67027220,4835,4835,4835,4835,0
20240423,140300,67027220,4835,4835,4835,4835,0
20240423,140200,67027220,4835,4835,4835,4835,1
20240423,140100,67022385,4835,4835,4835,4835,0
20240423,140000,67022385,4835,4835,4835,4835,0
20240423,135900,67022385,4835,4835,4835,4835,0
20240423,135800,67022385,4835,4835,4835,4835,0
20240423,135700,67022385,4835,4835,4835,4835,0
20240423,135600,67022385,4835,4835,4835,4835,0
20240423,135500,67022385,4835,4835,4835,4835,0
20240423,135400,67022385,4835,4835,4835,4835,0
20240423,135300,67022385,4835,4835,4835,4835,0
20240423,135200,67022385,4835,4835,4835,4835,0
20240423,135100,67022385,4835,4835,4835,4835,0
20240423,135000,67022385,4835,4835,4835,4835,0
20240423,134900,67022385,4835,4835,4835,4835,150
20240423,134800,66297135,4835,4835,4835,4835,0
20240423,134700,66297135,4835,4835,4835,4835,1
20240423,134600,66292300,4830,4830,4830,4830,0
20240423,134500,66292300,4830,4830,4830,4830,0
20240423,134400,66292300,4830,4830,4830,4830,0
20240423,134300,66292300,4830,4830,4830,4830,0
20240423,134200,66292300,4830,4830,4830,4830,0
20240423,134100,66292300,4830,4830,4830,4830,2
20240423,134000,66282640,4830,4830,4830,4830,0
20240423,133900,66282640,4830,4830,4830,4830,0
20240423,133800,66282640,4830,4830,4830,4830,0
20240423,133700,66282640,4830,4830,4830,4830,0
20240423,133600,66282640,4830,4830,4830,4830,0
20240423,133500,66282640,4830,4830,4830,4830,0
20240423,133400,66282640,4830,4830,4830,4830,0
20240423,133300,66282640,4830,4830,4830,4830,0
20240423,133200,66282640,4830,4830,4830,4830,0
20240423,133100,66282640,4830,4830,4830,4830,0
20240423,133000,66282640,4830,4830,4830,4830,0
20240423,132900,66282640,4830,4830,4830,4830,0
20240423,132800,66282640,4830,4830,4830,4830,0
20240423,132700,66282640,4830,4830,4830,4830,0
20240423,132600,66282640,4830,4830,4830,4830,0
20240423,132500,66282640,4830,4830,4830,4830,0
20240423,132400,66282640,4830,4830,4830,4830,0
20240423,132300,66282640,4830,4830,4830,4830,0
20240423,132200,66282640,4830,4830,4830,4830,0
20240423,132100,66282640,4830,4830,4830,4830,0
20240423,132000,66282640,4830,4830,4830,4830,0
20240423,131900,66282640,4830,4830,4830,4830,0
20240423,131800,66282640,4830,4830,4830,4830,0
20240423,131700,66282640,4830,4830,4830,4830,0
20240423,131600,66282640,4830,4830,4830,4830,0
20240423,131500,66282640,4830,4830,4830,4830,0
20240423,131400,66282640,4830,4830,4830,4830,11
20240423,131300,66229510,4830,4830,4830,4830,0
20240423,131200,66229510,4830,4830,4830,4830,1
20240423,131100,66224680,4845,4845,4845,4845,0
20240423,131000,66224680,4845,4845,4845,4845,0
20240423,130900,66224680,4845,4845,4845,4845,0
20240423,130800,66224680,4845,4845,4845,4845,0
20240423,130700,66224680,4845,4845,4845,4845,0
20240423,130600,66224680,4845,4845,4845,4845,0
20240423,130500,66224680,4845,4845,4845,4845,2
20240423,130400,66214990,4800,4845,4845,4800,530
20240423,130300,63669400,4850,4850,4850,4850,0
20240423,130200,63669400,4850,4850,4850,4850,0
20240423,130100,63669400,4850,4845,4850,4795,3365
20240423,130000,47496085,4850,4850,4850,4850,107
20240423,125900,46977135,4850,4850,4850,4850,0
20240423,125800,46977135,4850,4850,4850,4850,0
20240423,125700,46977135,4850,4850,4850,4850,1000
20240423,125600,42127135,4870,4870,4870,4870,0
20240423,125500,42127135,4870,4870,4870,4870,0
20240423,125400,42127135,4870,4870,4870,4870,0
20240423,125300,42127135,4870,4870,4870,4870,0
20240423,125200,42127135,4870,4870,4870,4870,0
20240423,125100,42127135,4870,4870,4870,4870,0
20240423,125000,42127135,4870,4870,4870,4870,0
20240423,124900,42127135,4870,4870,4870,4870,0
20240423,124800,42127135,4870,4870,4870,4870,0
20240423,124700,42127135,4870,4870,4870,4870,0
20240423,124600,42127135,4870,4870,4870,4870,0
20240423,124500,42127135,4870,4870,4870,4870,0
20240423,124400,42127135,4870,4870,4870,4870,0
20240423,124300,42127135,4870,4870,4870,4870,0
20240423,124200,42127135,4870,4870,4870,4870,0
20240423,124100,42127135,4870,4870,4870,4870,3
20240423,124000,42112525,4870,4870,4870,4870,0
20240423,123900,42112525,4870,4870,4870,4870,0
20240423,123800,42112525,4870,4870,4870,4870,1
20240423,123700,42107655,4850,4850,4850,4850,18
20240423,123600,42020355,4850,4850,4850,4850,0
20240423,123500,42020355,4850,4850,4850,4850,0
20240423,123400,42020355,4850,4850,4850,4850,0
20240423,123300,42020355,4850,4850,4850,4850,0
20240423,123200,42020355,4850,4850,4850,4850,0
20240423,123100,42020355,4850,4850,4850,4850,0
20240423,123000,42020355,4850,4850,4850,4850,0
20240423,122900,42020355,4850,4850,4850,4850,0
20240423,122800,42020355,4850,4850,4850,4850,0
20240423,122700,42020355,4850,4850,4850,4850,0
20240423,122600,42020355,4850,4855,4855,4850,116
20240423,122500,41457655,4870,4870,4870,4870,10
20240423,122400,41408955,4870,4870,4870,4870,14
20240423,122300,41340775,4870,4870,4870,4870,0
20240423,122200,41340775,4870,4870,4870,4870,0
20240423,122100,41340775,4870,4870,4870,4870,86
20240423,122000,40921955,4870,4870,4870,4870,0
20240423,121900,40921955,4870,4870,4870,4870,0
20240423,121800,40921955,4870,4870,4870,4870,0
20240423,121700,40921955,4870,4870,4870,4870,10
20240423,121600,40873255,4855,4865,4865,4855,244
20240423,121500,39688485,4850,4850,4850,4850,0
20240423,121400,39688485,4850,4850,4850,4850,0
20240423,121300,39688485,4850,4850,4850,4850,0
20240423,121200,39688485,4850,4850,4850,4850,0
20240423,121100,39688485,4850,4850,4850,4850,0
20240423,121000,39688485,4850,4850,4850,4850,0
20240423,120900,39688485,4850,4850,4850,4850,0
20240423,120800,39688485,4850,4850,4850,4850,0
20240423,120700,39688485,4850,4850,4850,4850,0
20240423,120600,39688485,4850,4850,4850,4850,0
20240423,120500,39688485,4850,4850,4850,4850,0
20240423,120400,39688485,4850,4850,4850,4850,0
20240423,120300,39688485,4850,4850,4850,4850,0
20240423,120200,39688485,4850,4850,4850,4850,0
20240423,120100,39688485,4850,4850,4850,4850,0
20240423,120000,39688485,4850,4850,4850,4850,0
20240423,115900,39688485,4850,4850,4850,4850,0
20240423,115800,39688485,4850,4850,4850,4850,0
20240423,115700,39688485,4850,4850,4850,4850,0
20240423,115600,39688485,4850,4850,4850,4850,712
20240423,115500,36235285,4855,4855,4855,4855,0
20240423,115400,36235285,4855,4855,4855,4855,31
20240423,115300,36084780,4870,4870,4870,4870,0
20240423,115200,36084780,4870,4870,4870,4870,0
20240423,115100,36084780,4870,4870,4870,4870,5
20240423,115000,36060430,4855,4855,4855,4855,0
20240423,114900,36060430,4855,4855,4855,4855,0
20240423,114800,36060430,4855,4855,4855,4855,0
20240423,114700,36060430,4855,4855,4855,4855,0
20240423,114600,36060430,4855,4855,4855,4855,0
20240423,114500,36060430,4855,4855,4855,4855,300
20240423,114400,34603930,4875,4875,4875,4875,0
20240423,114300,34603930,4875,4875,4875,4875,1
20240423,114200,34599055,4875,4875,4875,4875,0
20240423,114100,34599055,4875,4875,4875,4875,0
20240423,114000,34599055,4875,4875,4875,4875,0
20240423,113900,34599055,4875,4875,4875,4875,0
20240423,113800,34599055,4875,4875,4875,4875,0
20240423,113700,34599055,4875,4875,4875,4875,0
20240423,113600,34599055,4875,4875,4875,4875,0
20240423,113500,34599055,4875,4875,4875,4875,10
20240423,113400,34550305,4875,4875,4875,4875,0
20240423,113300,34550305,4875,4875,4875,4875,0
20240423,113200,34550305,4875,4875,4875,4875,0
20240423,113100,34550305,4875,4875,4875,4875,0
20240423,113000,34550305,4875,4875,4875,4875,0
20240423,112900,34550305,4875,4875,4875,4875,0
20240423,112800,34550305,4875,4875,4875,4875,0
20240423,112700,34550305,4875,4875,4875,4875,0
20240423,112600,34550305,4875,4875,4875,4875,0
20240423,112500,34550305,4875,4875,4875,4875,0
20240423,112400,34550305,4875,4870,4875,4870,2
20240423,112300,34540560,4855,4855,4855,4855,0
20240423,112200,34540560,4855,4860,4860,4855,103
20240423,112100,34040100,4870,4870,4870,4870,0
20240423,112000,34040100,4870,4870,4870,4870,10
20240423,111900,33991400,4850,4850,4850,4850,0
20240423,111800,33991400,4850,4850,4850,4850,0
20240423,111700,33991400,4850,4850,4850,4850,0
20240423,111600,33991400,4850,4850,4850,4850,0
20240423,111500,33991400,4850,4850,4850,4850,0
20240423,111400,33991400,4850,4850,4850,4850,0
20240423,111300,33991400,4850,4850,4850,4850,0
20240423,111200,33991400,4850,4890,4890,4850,1003
20240423,111100,29123965,4890,4890,4890,4890,0
20240423,111000,29123965,4890,4890,4890,4890,0
20240423,110900,29123965,4890,4890,4890,4890,10
20240423,110800,29075065,4890,4890,4890,4890,0
20240423,110700,29075065,4890,4890,4890,4890,1
20240423,110600,29070175,4875,4875,4875,4875,0
20240423,110500,29070175,4875,4875,4875,4875,0
20240423,110400,29070175,4875,4870,4875,4860,929
20240423,110300,24553065,4875,4890,4890,4875,60
20240423,110200,24260550,4890,4890,4890,4890,0
20240423,110100,24260550,4890,4890,4890,4890,0
20240423,110000,24260550,4890,4890,4890,4890,100
20240423,105900,23771550,4870,4870,4870,4870,0
20240423,105800,23771550,4870,4870,4870,4870,0
20240423,105700,23771550,4870,4870,4870,4870,1
20240423,105600,23766680,4885,4885,4885,4885,50
20240423,105500,23522430,4885,4885,4885,4885,0
20240423,105400,23522430,4885,4885,4885,4885,0
20240423,105300,23522430,4885,4885,4885,4885,46
20240423,105200,23297720,4885,4885,4885,4885,2
20240423,105100,23287950,4885,4885,4885,4885,11
20240423,105000,23234215,4890,4890,4890,4890,0
20240423,104900,23234215,4890,4890,4890,4890,4
20240423,104800,23214655,4890,4890,4890,4890,6
20240423,104700,23185315,4895,4895,4895,4895,0
20240423,104600,23185315,4895,4895,4895,4895,0
20240423,104500,23185315,4895,4895,4895,4895,0
20240423,104400,23185315,4895,4895,4895,4895,0
20240423,104300,23185315,4895,4895,4895,4895,0
20240423,104200,23185315,4895,4895,4895,4895,0
20240423,104100,23185315,4895,4895,4895,4895,5
20240423,104000,23160840,4895,4895,4895,4895,0
20240423,103900,23160840,4895,4895,4895,4895,0
20240423,103800,23160840,4895,4895,4895,4895,0
20240423,103700,23160840,4895,4895,4895,4895,0
20240423,103600,23160840,4895,4895,4895,4895,1
20240423,103500,23155945,4895,4895,4895,4895,0
20240423,103400,23155945,4895,4895,4895,4895,3
20240423,103300,23141260,4885,4885,4885,4885,0
20240423,103200,23141260,4885,4885,4885,4885,0
20240423,103100,23141260,4885,4885,4885,4885,1
20240423,103000,23136375,4885,4885,4885,4885,0
20240423,102900,23136375,4885,4885,4885,4885,0
20240423,102800,23136375,4885,4885,4885,4885,0
20240423,102700,23136375,4885,4885,4885,4885,0
20240423,102600,23136375,4885,4885,4885,4885,0
20240423,102500,23136375,4885,4885,4885,4885,0
20240423,102400,23136375,4885,4885,4885,4885,2
20240423,102300,23126605,4895,4895,4895,4895,0
20240423,102200,23126605,4895,4895,4895,4895,2
20240423,102100,23116815,4895,4895,4895,4895,0
20240423,102000,23116815,4895,4895,4895,4895,0
20240423,101900,23116815,4895,4895,4895,4895,15
20240423,101800,23043390,4895,4895,4895,4895,7
20240423,101700,23009125,4895,4895,4895,4895,0
20240423,101600,23009125,4895,4895,4895,4895,0
20240423,101500,23009125,4895,4890,4895,4890,150
20240423,101400,22274925,4895,4895,4895,4895,0
20240423,101300,22274925,4895,4895,4895,4895,0
20240423,101200,22274925,4895,4895,4895,4895,0
20240423,101100,22274925,4895,4895,4895,4895,0
20240423,101000,22274925,4895,4895,4895,4895,0
20240423,100900,22274925,4895,4895,4895,4895,90
20240423,100800,21834375,4895,4895,4895,4895,191
20240423,100700,20899430,4895,4895,4895,4895,1
20240423,100600,20894535,4895,4895,4895,4895,0
20240423,100500,20894535,4895,4895,4895,4895,0
20240423,100400,20894535,4895,4895,4895,4895,0
20240423,100300,20894535,4895,4860,4895,4860,34
20240423,100200,20728385,4855,4870,4870,4855,33
20240423,100100,20567975,4895,4895,4895,4895,0
20240423,100000,20567975,4895,4895,4895,4895,0
20240423,095900,20567975,4895,4895,4895,4895,0
20240423,095800,20567975,4895,4895,4895,4895,2
20240423,095700,20558185,4895,4850,4895,4850,1021
20240423,095600,15579740,4850,4870,4870,4850,25
20240423,095500,15458390,4875,4875,4875,4875,2
20240423,095400,15448640,4875,4875,4875,4875,20
20240423,095300,15351140,4875,4875,4875,4875,0
20240423,095200,15351140,4875,4875,4875,4875,3
20240423,095100,15336515,4870,4870,4870,4870,0
20240423,095000,15336515,4870,4870,4870,4870,0
20240423,094900,15336515,4870,4870,4870,4870,8
20240423,094800,15297555,4870,4870,4870,4870,0
20240423,094700,15297555,4870,4870,4870,4870,128
20240423,094600,14674195,4870,4870,4870,4870,38
20240423,094500,14489135,4875,4875,4875,4875,0
20240423,094400,14489135,4875,4875,4875,4875,0
20240423,094300,14489135,4875,4875,4875,4875,1
20240423,094200,14484260,4875,4895,4895,4875,476
20240423,094100,12161960,4875,4880,4880,4875,190
20240423,094000,11235660,4895,4900,4900,4895,17
20240423,093900,11152365,4900,4900,4900,4900,0
20240423,093800,11152365,4900,4900,4900,4900,0
20240423,093700,11152365,4900,4900,4900,4900,39
20240423,093600,10961265,4900,4900,4900,4900,0
20240423,093500,10961265,4900,4900,4900,4900,0
20240423,093400,10961265,4900,4900,4900,4900,0
20240423,093300,10961265,4900,4900,4900,4900,0
20240423,093200,10961265,4900,4900,4900,4900,0
20240423,093100,10961265,4900,4900,4900,4900,96
20240423,093000,10490865,4900,4900,4900,4900,0
20240423,092900,10490865,4900,4900,4900,4900,0
20240423,092800,10490865,4900,4900,4900,4900,0
20240423,092700,10490865,4900,4900,4900,4900,693
20240423,092600,7095165,4905,4905,4905,4905,0
20240423,092500,7095165,4905,4905,4905,4905,9
20240423,092400,7051020,4910,4900,4910,4900,27
20240423,092300,6918620,4900,4910,4910,4900,10
20240423,092200,6869570,4910,4910,4910,4910,2
20240423,092100,6859750,4910,4910,4910,4910,0
20240423,092000,6859750,4910,4910,4910,4910,0
20240423,091900,6859750,4910,4910,4910,4910,0
20240423,091800,6859750,4910,4910,4910,4910,0
20240423,091700,6859750,4910,4910,4910,4910,0
20240423,091600,6859750,4910,4910,4910,4910,1
20240423,091500,6854840,4910,4910,4910,4910,100
20240423,091400,6363840,4910,4900,4910,4900,21
20240423,091300,6260740,4910,4880,4910,4875,631
20240423,091200,3181140,4880,4880,4880,4880,7
20240423,091100,3146980,4880,4880,4880,4880,100
20240423,091000,2658980,4880,4880,4880,4880,14
20240423,090900,2590660,4880,4880,4880,4880,23
20240423,090800,2478420,4880,4880,4880,4880,7
20240423,090700,2444260,4880,4880,4880,4880,1
20240423,090600,2439380,4875,4875,4875,4875,178
20240423,090500,1571630,4865,4865,4865,4865,20
20240423,090400,1474330,4865,4850,4865,4850,274
20240423,090300,141335,4865,4865,4865,4865,10
20240423,090200,92685,4865,4865,4865,4865,2
20240423,090100,82955,4875,4875,4875,4875,0
20240423,090000,82955,4875,4880,4880,4875,17