KissMeData/033320/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191600,321379185,4030,4030,4030,4030,739
20240423,191500,321379185,4030,4030,4030,4030,0
20240423,191400,321379185,4030,4030,4030,4030,0
20240423,191300,321379185,4030,4030,4030,4030,0
20240423,191200,321379185,4030,4030,4030,4030,0
20240423,191100,321379185,4030,4030,4030,4030,0
20240423,191000,321379185,4030,4030,4030,4030,0
20240423,190900,321379185,4030,4030,4030,4030,0
20240423,190800,321379185,4030,4030,4030,4030,0
20240423,190700,321379185,4030,4030,4030,4030,0
20240423,190600,321379185,4030,4030,4030,4030,0
20240423,190500,321379185,4030,4030,4030,4030,0
20240423,190400,321379185,4030,4030,4030,4030,0
20240423,190300,321379185,4030,4030,4030,4030,0
20240423,190200,321379185,4030,4030,4030,4030,0
20240423,190100,321379185,4030,4030,4030,4030,0
20240423,190000,321379185,4030,4030,4030,4030,0
20240423,185900,321379185,4030,4030,4030,4030,0
20240423,185800,321379185,4030,4030,4030,4030,0
20240423,185700,321379185,4030,4030,4030,4030,0
20240423,185600,321379185,4030,4030,4030,4030,0
20240423,185500,321379185,4030,4030,4030,4030,0
20240423,185400,321379185,4030,4030,4030,4030,0
20240423,185300,321379185,4030,4030,4030,4030,0
20240423,185200,321379185,4030,4030,4030,4030,0
20240423,185100,321379185,4030,4030,4030,4030,0
20240423,185000,321379185,4030,4030,4030,4030,0
20240423,184900,321379185,4030,4030,4030,4030,0
20240423,184800,321379185,4030,4030,4030,4030,0
20240423,184700,321379185,4030,4030,4030,4030,0
20240423,184600,321379185,4030,4030,4030,4030,739
20240423,184500,321379185,4030,4030,4030,4030,0
20240423,184400,321379185,4030,4030,4030,4030,0
20240423,184300,321379185,4030,4030,4030,4030,0
20240423,184200,321379185,4030,4030,4030,4030,0
20240423,184100,321379185,4030,4030,4030,4030,0
20240423,184000,321379185,4030,4030,4030,4030,0
20240423,183900,321379185,4030,4030,4030,4030,0
20240423,183800,321379185,4030,4030,4030,4030,0
20240423,183700,321379185,4030,4030,4030,4030,0
20240423,183600,321379185,4030,4030,4030,4030,0
20240423,183500,321379185,4030,4030,4030,4030,0
20240423,183400,321379185,4030,4030,4030,4030,0
20240423,183300,321379185,4030,4030,4030,4030,0
20240423,183200,321379185,4030,4030,4030,4030,0
20240423,183100,321379185,4030,4030,4030,4030,0
20240423,183000,321379185,4030,4030,4030,4030,0
20240423,182900,321379185,4030,4030,4030,4030,0
20240423,182800,321379185,4030,4030,4030,4030,0
20240423,182700,321379185,4030,4030,4030,4030,0
20240423,182600,321379185,4030,4030,4030,4030,0
20240423,182500,321379185,4030,4030,4030,4030,0
20240423,182400,321379185,4030,4030,4030,4030,0
20240423,182300,321379185,4030,4030,4030,4030,0
20240423,182200,321379185,4030,4030,4030,4030,0
20240423,182100,321379185,4030,4030,4030,4030,0
20240423,182000,321379185,4030,4030,4030,4030,0
20240423,181900,321379185,4030,4030,4030,4030,0
20240423,181800,321379185,4030,4030,4030,4030,0
20240423,181700,321379185,4030,4030,4030,4030,0
20240423,181600,321379185,4030,4030,4030,4030,739
20240423,181500,321379185,4030,4030,4030,4030,0
20240423,181400,321379185,4030,4030,4030,4030,0
20240423,181300,321379185,4030,4030,4030,4030,0
20240423,181200,321379185,4030,4030,4030,4030,0
20240423,181100,321379185,4030,4030,4030,4030,0
20240423,181000,321379185,4030,4030,4030,4030,0
20240423,180900,321379185,4030,4030,4030,4030,0
20240423,180800,321379185,4030,4030,4030,4030,0
20240423,180700,321379185,4030,4030,4030,4030,0
20240423,180600,321379185,4030,4030,4030,4030,0
20240423,180500,321379185,4030,4030,4030,4030,0
20240423,180400,321379185,4030,4030,4030,4030,0
20240423,180300,321379185,4030,4030,4030,4030,0
20240423,180200,321379185,4030,4030,4030,4030,0
20240423,180100,321379185,4030,4030,4030,4030,0
20240423,180000,321379185,4030,4030,4030,4030,0
20240423,175900,321379185,4030,4030,4030,4030,0
20240423,175800,321379185,4030,4030,4030,4030,0
20240423,175700,321379185,4030,4030,4030,4030,0
20240423,175600,321379185,4030,4030,4030,4030,0
20240423,175500,321379185,4030,4030,4030,4030,0
20240423,175400,321379185,4030,4030,4030,4030,0
20240423,175300,321379185,4030,4030,4030,4030,0
20240423,175200,321379185,4030,4030,4030,4030,0
20240423,175100,321379185,4030,4030,4030,4030,0
20240423,175000,321379185,4030,4030,4030,4030,0
20240423,174900,321379185,4030,4030,4030,4030,0
20240423,174800,321379185,4030,4030,4030,4030,0
20240423,174700,321379185,4030,4030,4030,4030,0
20240423,174600,321379185,4030,4030,4030,4030,739
20240423,174500,321379185,4030,4030,4030,4030,0
20240423,174400,321379185,4030,4030,4030,4030,0
20240423,174300,321379185,4030,4030,4030,4030,0
20240423,174200,321379185,4030,4030,4030,4030,0
20240423,174100,321379185,4030,4030,4030,4030,0
20240423,174000,321379185,4030,4030,4030,4030,0
20240423,173900,321379185,4030,4030,4030,4030,0
20240423,173800,321379185,4030,4030,4030,4030,0
20240423,173700,321379185,4030,4030,4030,4030,0
20240423,173600,321379185,4030,4030,4030,4030,0
20240423,173500,321379185,4030,4030,4030,4030,0
20240423,173400,321379185,4030,4030,4030,4030,0
20240423,173300,321379185,4030,4030,4030,4030,0
20240423,173200,321379185,4030,4030,4030,4030,0
20240423,173100,321379185,4030,4030,4030,4030,0
20240423,173000,321379185,4030,4030,4030,4030,0
20240423,172900,321379185,4030,4030,4030,4030,0
20240423,172800,321379185,4030,4030,4030,4030,0
20240423,172700,321379185,4030,4030,4030,4030,0
20240423,172600,321379185,4030,4030,4030,4030,0
20240423,172500,321379185,4030,4030,4030,4030,0
20240423,172400,321379185,4030,4030,4030,4030,0
20240423,172300,321379185,4030,4030,4030,4030,0
20240423,172200,321379185,4030,4030,4030,4030,0
20240423,172100,321379185,4030,4030,4030,4030,0
20240423,172000,321379185,4030,4030,4030,4030,0
20240423,171900,321379185,4030,4030,4030,4030,0
20240423,171800,321379185,4030,4030,4030,4030,0
20240423,171700,321379185,4030,4030,4030,4030,0
20240423,171600,321379185,4030,4030,4030,4030,739
20240423,171500,321379185,4030,4030,4030,4030,0
20240423,171400,321379185,4030,4030,4030,4030,0
20240423,171300,321379185,4030,4030,4030,4030,0
20240423,171200,321379185,4030,4030,4030,4030,0
20240423,171100,321379185,4030,4030,4030,4030,0
20240423,171000,321379185,4030,4030,4030,4030,0
20240423,170900,321379185,4030,4030,4030,4030,0
20240423,170800,321379185,4030,4030,4030,4030,0
20240423,170700,321379185,4030,4030,4030,4030,0
20240423,170600,321379185,4030,4030,4030,4030,0
20240423,170500,321379185,4030,4030,4030,4030,0
20240423,170400,321379185,4030,4030,4030,4030,0
20240423,170300,321379185,4030,4030,4030,4030,0
20240423,170200,321379185,4030,4030,4030,4030,0
20240423,170100,321379185,4030,4030,4030,4030,0
20240423,170000,321379185,4030,4030,4030,4030,0
20240423,165900,321379185,4030,4030,4030,4030,0
20240423,165800,321379185,4030,4030,4030,4030,0
20240423,165700,321379185,4030,4030,4030,4030,0
20240423,165600,321379185,4030,4030,4030,4030,0
20240423,165500,321379185,4030,4030,4030,4030,0
20240423,165400,321379185,4030,4030,4030,4030,0
20240423,165300,321379185,4030,4030,4030,4030,0
20240423,165200,321379185,4030,4030,4030,4030,0
20240423,165100,321379185,4030,4030,4030,4030,0
20240423,165000,321379185,4030,4030,4030,4030,0
20240423,164900,321379185,4030,4030,4030,4030,0
20240423,164800,321379185,4030,4030,4030,4030,0
20240423,164700,321379185,4030,4030,4030,4030,0
20240423,164600,321379185,4030,4030,4030,4030,739
20240423,164500,321379185,4030,4030,4030,4030,0
20240423,164400,321379185,4030,4030,4030,4030,0
20240423,164300,321379185,4030,4030,4030,4030,0
20240423,164200,321379185,4030,4030,4030,4030,0
20240423,164100,321379185,4030,4030,4030,4030,0
20240423,164000,321379185,4030,4030,4030,4030,0
20240423,163900,321379185,4030,4030,4030,4030,0
20240423,163800,321379185,4030,4030,4030,4030,0
20240423,163700,321379185,4030,4030,4030,4030,0
20240423,163600,321379185,4030,4030,4030,4030,0
20240423,163500,321379185,4030,4030,4030,4030,0
20240423,163400,321379185,4030,4030,4030,4030,0
20240423,163300,321379185,4030,4030,4030,4030,0
20240423,163200,321379185,4030,4030,4030,4030,0
20240423,163100,321379185,4030,4030,4030,4030,0
20240423,163000,321379185,4030,4030,4030,4030,0
20240423,162900,321379185,4030,4030,4030,4030,0
20240423,162800,321379185,4030,4030,4030,4030,0
20240423,162700,321379185,4030,4030,4030,4030,0
20240423,162600,321379185,4030,4030,4030,4030,0
20240423,162500,321379185,4030,4030,4030,4030,0
20240423,162400,321379185,4030,4030,4030,4030,0
20240423,162300,321379185,4030,4030,4030,4030,0
20240423,162200,321379185,4030,4030,4030,4030,0
20240423,162100,321379185,4030,4030,4030,4030,0
20240423,162000,321379185,4030,4030,4030,4030,0
20240423,161900,321379185,4030,4030,4030,4030,0
20240423,161800,321379185,4030,4030,4030,4030,0
20240423,161700,321379185,4030,4030,4030,4030,0
20240423,161600,321379185,4030,4030,4030,4030,739
20240423,161500,321379185,4030,4030,4030,4030,0
20240423,161400,321379185,4030,4030,4030,4030,0
20240423,161300,321379185,4030,4030,4030,4030,0
20240423,161200,321379185,4030,4030,4030,4030,0
20240423,161100,321379185,4030,4030,4030,4030,0
20240423,161000,321379185,4030,4030,4030,4030,0
20240423,160900,321379185,4030,4030,4030,4030,0
20240423,160800,321379185,4030,4030,4030,4030,0
20240423,160700,321379185,4030,4030,4030,4030,0
20240423,160600,321379185,4030,4030,4030,4030,0
20240423,160500,321379185,4030,4030,4030,4030,0
20240423,160400,321379185,4030,4030,4030,4030,0
20240423,160300,321379185,4030,4030,4030,4030,0
20240423,160200,321379185,4030,4030,4030,4030,0
20240423,160100,321379185,4030,4030,4030,4030,0
20240423,160000,321379185,4030,4030,4030,4030,0
20240423,155900,321379185,4030,4030,4030,4030,0
20240423,155800,321379185,4030,4030,4030,4030,0
20240423,155700,321379185,4030,4030,4030,4030,0
20240423,155600,321379185,4030,4030,4030,4030,0
20240423,155500,321379185,4030,4030,4030,4030,0
20240423,155400,321379185,4030,4030,4030,4030,0
20240423,155300,321379185,4030,4030,4030,4030,0
20240423,155200,321379185,4030,4030,4030,4030,0
20240423,155100,321379185,4030,4030,4030,4030,0
20240423,155000,321379185,4030,4030,4030,4030,0
20240423,154900,321379185,4030,4030,4030,4030,0
20240423,154800,321379185,4030,4030,4030,4030,0
20240423,154700,321379185,4030,4030,4030,4030,0
20240423,154600,321379185,4030,4030,4030,4030,739
20240423,154500,321379185,4030,4030,4030,4030,0
20240423,154400,321379185,4030,4030,4030,4030,0
20240423,154300,321379185,4030,4030,4030,4030,0
20240423,154200,321379185,4030,4030,4030,4030,0
20240423,154100,321379185,4030,4030,4030,4030,0
20240423,154000,321379185,4030,4030,4030,4030,0
20240423,153900,321379185,4030,4030,4030,4030,0
20240423,153800,321379185,4030,4030,4030,4030,0
20240423,153700,321379185,4030,4030,4030,4030,0
20240423,153600,321379185,4030,4030,4030,4030,0
20240423,153500,321379185,4030,4030,4030,4030,0
20240423,153400,321379185,4030,4030,4030,4030,0
20240423,153300,321379185,4030,4030,4030,4030,0
20240423,153200,321379185,4030,4030,4030,4030,0
20240423,153100,321379185,4030,4030,4030,4030,0
20240423,153000,321379185,4030,4030,4030,4030,739
20240423,152900,318401015,4025,4025,4025,4025,0
20240423,152800,318401015,4025,4025,4025,4025,0
20240423,152700,318401015,4025,4025,4025,4025,0
20240423,152600,318401015,4025,4025,4025,4025,0
20240423,152500,318401015,4025,4025,4025,4025,0
20240423,152400,318401015,4025,4025,4025,4025,0
20240423,152300,318401015,4025,4025,4025,4025,0
20240423,152200,318401015,4025,4025,4025,4025,0
20240423,152100,318401015,4025,4025,4025,4025,0
20240423,152000,318401015,4025,4025,4025,4025,0
20240423,151900,318401015,4025,4025,4025,4025,46
20240423,151800,318215865,4025,4030,4030,4025,1714
20240423,151700,311309445,4030,4030,4030,4030,509
20240423,151600,309258175,4030,4030,4030,4030,164
20240423,151500,308597255,4035,4030,4035,4030,1042
20240423,151400,304397990,4030,4040,4040,4030,3299
20240423,151300,291082925,4040,4040,4040,4040,0
20240423,151200,291082925,4040,4040,4040,4040,34
20240423,151100,290945565,4040,4040,4040,4040,0
20240423,151000,290945565,4040,4040,4040,4040,0
20240423,150900,290945565,4040,4040,4040,4040,0
20240423,150800,290945565,4040,4040,4040,4040,0
20240423,150700,290945565,4040,4045,4045,4040,71
20240423,150600,290658470,4040,4040,4040,4040,2305
20240423,150500,281346270,4045,4045,4045,4045,5
20240423,150400,281326045,4050,4050,4050,4050,0
20240423,150300,281326045,4050,4040,4050,4040,376
20240423,150200,279805170,4040,4040,4040,4040,0
20240423,150100,279805170,4040,4040,4040,4040,0
20240423,150000,279805170,4040,4040,4040,4040,50
20240423,145900,279603170,4050,4045,4050,4040,12
20240423,145800,279554630,4040,4040,4040,4040,330
20240423,145700,278221430,4045,4045,4045,4045,0
20240423,145600,278221430,4045,4040,4045,4040,348
20240423,145500,276815265,4045,4045,4045,4045,0
20240423,145400,276815265,4045,4045,4045,4045,821
20240423,145300,273494320,4050,4050,4050,4050,0
20240423,145200,273494320,4050,4045,4050,4045,2
20240423,145100,273486225,4045,4045,4045,4045,0
20240423,145000,273486225,4045,4045,4045,4045,217
20240423,144900,272608460,4045,4045,4045,4045,300
20240423,144800,271394960,4050,4050,4050,4050,0
20240423,144700,271394960,4050,4055,4055,4050,417
20240423,144600,269706105,4055,4055,4055,4055,1
20240423,144500,269702050,4050,4050,4050,4050,0
20240423,144400,269702050,4050,4050,4050,4050,100
20240423,144300,269297050,4055,4055,4055,4055,0
20240423,144200,269297050,4055,4055,4055,4055,1
20240423,144100,269292995,4055,4055,4055,4055,218
20240423,144000,268409005,4050,4050,4050,4050,0
20240423,143900,268409005,4050,4050,4050,4050,60
20240423,143800,268166005,4050,4050,4050,4050,0
20240423,143700,268166005,4050,4050,4050,4050,0
20240423,143600,268166005,4050,4050,4050,4050,10
20240423,143500,268125505,4050,4050,4050,4050,100
20240423,143400,267720505,4050,4050,4050,4050,11
20240423,143300,267675955,4050,4050,4050,4050,0
20240423,143200,267675955,4050,4050,4050,4050,0
20240423,143100,267675955,4050,4050,4050,4045,796
20240423,143000,264455865,4045,4045,4045,4045,1003
20240423,142900,260398730,4050,4050,4050,4050,0
20240423,142800,260398730,4050,4050,4050,4050,0
20240423,142700,260398730,4050,4050,4050,4050,0
20240423,142600,260398730,4050,4050,4050,4050,936
20240423,142500,256607930,4050,4050,4050,4050,0
20240423,142400,256607930,4050,4050,4050,4050,0
20240423,142300,256607930,4050,4050,4050,4050,0
20240423,142200,256607930,4050,4050,4050,4050,0
20240423,142100,256607930,4050,4050,4050,4050,3
20240423,142000,256595780,4050,4050,4050,4050,0
20240423,141900,256595780,4050,4050,4050,4050,5
20240423,141800,256575530,4055,4055,4055,4055,85
20240423,141700,256230855,4055,4055,4055,4055,0
20240423,141600,256230855,4055,4055,4055,4055,0
20240423,141500,256230855,4055,4055,4055,4055,10
20240423,141400,256190305,4055,4055,4055,4055,0
20240423,141300,256190305,4055,4055,4055,4055,0
20240423,141200,256190305,4055,4055,4055,4055,383
20240423,141100,254637240,4055,4055,4055,4055,50
20240423,141000,254434490,4050,4050,4050,4050,0
20240423,140900,254434490,4050,4050,4050,4050,331
20240423,140800,253093940,4055,4050,4055,4050,131
20240423,140700,252563385,4050,4050,4050,4050,0
20240423,140600,252563385,4050,4050,4050,4050,0
20240423,140500,252563385,4050,4050,4050,4050,0
20240423,140400,252563385,4050,4050,4050,4050,0
20240423,140300,252563385,4050,4050,4050,4050,0
20240423,140200,252563385,4050,4050,4050,4050,500
20240423,140100,250538385,4055,4055,4055,4055,0
20240423,140000,250538385,4055,4055,4055,4055,0
20240423,135900,250538385,4055,4055,4055,4055,73
20240423,135800,250242370,4055,4055,4055,4055,100
20240423,135700,249836870,4055,4055,4055,4055,150
20240423,135600,249228620,4055,4055,4055,4055,0
20240423,135500,249228620,4055,4055,4055,4055,0
20240423,135400,249228620,4055,4055,4055,4055,0
20240423,135300,249228620,4055,4055,4055,4055,0
20240423,135200,249228620,4055,4055,4055,4055,0
20240423,135100,249228620,4055,4055,4055,4055,0
20240423,135000,249228620,4055,4055,4055,4055,0
20240423,134900,249228620,4055,4055,4055,4055,100
20240423,134800,248823120,4055,4055,4055,4055,0
20240423,134700,248823120,4055,4055,4055,4055,5
20240423,134600,248802845,4055,4055,4055,4055,50
20240423,134500,248600095,4050,4050,4050,4050,0
20240423,134400,248600095,4050,4050,4050,4050,0
20240423,134300,248600095,4050,4050,4050,4050,0
20240423,134200,248600095,4050,4050,4050,4050,0
20240423,134100,248600095,4050,4050,4050,4050,0
20240423,134000,248600095,4050,4050,4050,4050,0
20240423,133900,248600095,4050,4050,4050,4050,0
20240423,133800,248600095,4050,4050,4050,4050,0
20240423,133700,248600095,4050,4050,4050,4050,0
20240423,133600,248600095,4050,4050,4050,4050,0
20240423,133500,248600095,4050,4050,4050,4050,0
20240423,133400,248600095,4050,4050,4050,4050,500
20240423,133300,246575095,4050,4050,4050,4050,0
20240423,133200,246575095,4050,4050,4050,4050,0
20240423,133100,246575095,4050,4050,4050,4050,0
20240423,133000,246575095,4050,4050,4050,4050,1
20240423,132900,246571045,4050,4050,4050,4050,0
20240423,132800,246571045,4050,4050,4050,4050,0
20240423,132700,246571045,4050,4050,4050,4050,100
20240423,132600,246166045,4050,4050,4050,4050,0
20240423,132500,246166045,4050,4050,4050,4050,0
20240423,132400,246166045,4050,4050,4050,4050,0
20240423,132300,246166045,4050,4050,4050,4050,0
20240423,132200,246166045,4050,4050,4050,4050,0
20240423,132100,246166045,4050,4055,4055,4050,10
20240423,132000,246125510,4055,4055,4055,4055,0
20240423,131900,246125510,4055,4055,4055,4055,0
20240423,131800,246125510,4055,4055,4055,4055,0
20240423,131700,246125510,4055,4055,4055,4055,0
20240423,131600,246125510,4055,4055,4055,4055,0
20240423,131500,246125510,4055,4055,4055,4055,40
20240423,131400,245963310,4055,4055,4055,4055,11
20240423,131300,245918705,4060,4060,4060,4060,0
20240423,131200,245918705,4060,4060,4060,4060,0
20240423,131100,245918705,4060,4060,4060,4060,0
20240423,131000,245918705,4060,4060,4060,4060,2
20240423,130900,245910585,4060,4060,4060,4060,0
20240423,130800,245910585,4060,4060,4060,4060,19
20240423,130700,245833445,4070,4070,4070,4070,0
20240423,130600,245833445,4070,4070,4070,4070,1
20240423,130500,245829375,4060,4060,4060,4060,0
20240423,130400,245829375,4060,4060,4060,4060,0
20240423,130300,245829375,4060,4060,4060,4060,0
20240423,130200,245829375,4060,4060,4060,4060,60
20240423,130100,245585775,4070,4070,4070,4070,0
20240423,130000,245585775,4070,4070,4070,4070,1
20240423,125900,245581705,4060,4060,4060,4060,0
20240423,125800,245581705,4060,4060,4060,4060,0
20240423,125700,245581705,4060,4060,4060,4060,2
20240423,125600,245573585,4070,4070,4070,4070,0
20240423,125500,245573585,4070,4070,4070,4070,0
20240423,125400,245573585,4070,4070,4070,4070,0
20240423,125300,245573585,4070,4070,4070,4070,0
20240423,125200,245573585,4070,4070,4070,4070,456
20240423,125100,243717665,4070,4070,4070,4070,31
20240423,125000,243591495,4070,4070,4070,4070,0
20240423,124900,243591495,4070,4070,4070,4070,0
20240423,124800,243591495,4070,4070,4070,4070,0
20240423,124700,243591495,4070,4070,4070,4070,0
20240423,124600,243591495,4070,4070,4070,4070,9
20240423,124500,243554865,4055,4055,4055,4055,79
20240423,124400,243234520,4050,4050,4050,4050,0
20240423,124300,243234520,4050,4050,4050,4050,0
20240423,124200,243234520,4050,4055,4055,4050,50
20240423,124100,243031915,4055,4055,4055,4055,10
20240423,124000,242991365,4055,4055,4055,4055,59
20240423,123900,242752120,4055,4055,4055,4055,0
20240423,123800,242752120,4055,4060,4060,4055,400
20240423,123700,241128830,4065,4065,4065,4065,300
20240423,123600,239909330,4065,4065,4065,4065,0
20240423,123500,239909330,4065,4065,4065,4065,6
20240423,123400,239884940,4065,4065,4065,4065,0
20240423,123300,239884940,4065,4065,4065,4065,24
20240423,123200,239787380,4065,4065,4065,4065,0
20240423,123100,239787380,4065,4065,4065,4065,0
20240423,123000,239787380,4065,4065,4065,4065,30
20240423,122900,239665430,4065,4065,4065,4065,0
20240423,122800,239665430,4065,4065,4065,4065,0
20240423,122700,239665430,4065,4065,4065,4065,0
20240423,122600,239665430,4065,4065,4065,4065,5
20240423,122500,239645105,4070,4070,4070,4070,0
20240423,122400,239645105,4070,4070,4070,4070,0
20240423,122300,239645105,4070,4070,4070,4070,0
20240423,122200,239645105,4070,4070,4070,4070,0
20240423,122100,239645105,4070,4070,4070,4070,0
20240423,122000,239645105,4070,4070,4070,4070,0
20240423,121900,239645105,4070,4070,4070,4070,0
20240423,121800,239645105,4070,4070,4070,4070,0
20240423,121700,239645105,4070,4070,4070,4070,1
20240423,121600,239641035,4065,4065,4065,4065,1200
20240423,121500,234763035,4065,4065,4065,4065,0
20240423,121400,234763035,4065,4065,4065,4065,22
20240423,121300,234673605,4055,4065,4065,4055,45
20240423,121200,234491120,4055,4055,4055,4055,0
20240423,121100,234491120,4055,4045,4055,4045,408
20240423,121000,232837680,4045,4045,4045,4045,100
20240423,120900,232433180,4055,4055,4055,4055,0
20240423,120800,232433180,4055,4055,4055,4055,0
20240423,120700,232433180,4055,4055,4055,4055,0
20240423,120600,232433180,4055,4055,4055,4055,1
20240423,120500,232429125,4050,4050,4050,4050,0
20240423,120400,232429125,4050,4050,4050,4050,0
20240423,120300,232429125,4050,4050,4050,4050,225
20240423,120200,231517875,4050,4050,4050,4050,300
20240423,120100,230302875,4050,4050,4050,4050,100
20240423,120000,229897875,4055,4055,4055,4055,0
20240423,115900,229897875,4055,4050,4055,4050,107
20240423,115800,229464490,4055,4055,4055,4055,3
20240423,115700,229452325,4055,4055,4055,4055,140
20240423,115600,228884625,4055,4055,4055,4055,10
20240423,115500,228844075,4055,4055,4055,4055,1
20240423,115400,228840020,4055,4055,4055,4055,0
20240423,115300,228840020,4055,4055,4055,4055,51
20240423,115200,228633215,4065,4065,4065,4065,0
20240423,115100,228633215,4065,4065,4065,4065,0
20240423,115000,228633215,4065,4065,4065,4065,0
20240423,114900,228633215,4065,4065,4065,4065,0
20240423,114800,228633215,4065,4065,4065,4065,0
20240423,114700,228633215,4065,4065,4065,4065,0
20240423,114600,228633215,4065,4065,4065,4065,0
20240423,114500,228633215,4065,4065,4065,4065,0
20240423,114400,228633215,4065,4065,4065,4065,0
20240423,114300,228633215,4065,4065,4065,4065,0
20240423,114200,228633215,4065,4065,4065,4065,0
20240423,114100,228633215,4065,4065,4065,4065,0
20240423,114000,228633215,4065,4065,4065,4065,0
20240423,113900,228633215,4065,4065,4065,4065,0
20240423,113800,228633215,4065,4065,4065,4065,0
20240423,113700,228633215,4065,4065,4065,4065,0
20240423,113600,228633215,4065,4065,4065,4065,0
20240423,113500,228633215,4065,4065,4065,4065,0
20240423,113400,228633215,4065,4065,4065,4065,1
20240423,113300,228629150,4065,4065,4065,4065,0
20240423,113200,228629150,4065,4065,4065,4065,0
20240423,113100,228629150,4065,4065,4065,4065,100
20240423,113000,228222650,4050,4050,4050,4050,0
20240423,112900,228222650,4050,4050,4050,4050,0
20240423,112800,228222650,4050,4050,4050,4050,192
20240423,112700,227445050,4065,4065,4065,4065,0
20240423,112600,227445050,4065,4065,4065,4065,0
20240423,112500,227445050,4065,4065,4065,4065,0
20240423,112400,227445050,4065,4065,4065,4065,0
20240423,112300,227445050,4065,4065,4065,4065,18
20240423,112200,227371880,4065,4065,4065,4065,0
20240423,112100,227371880,4065,4065,4065,4065,0
20240423,112000,227371880,4065,4065,4065,4065,18
20240423,111900,227298710,4065,4065,4065,4065,0
20240423,111800,227298710,4065,4065,4065,4065,0
20240423,111700,227298710,4065,4065,4065,4065,0
20240423,111600,227298710,4065,4065,4065,4065,1
20240423,111500,227294645,4065,4065,4065,4065,0
20240423,111400,227294645,4065,4065,4065,4065,0
20240423,111300,227294645,4065,4065,4065,4065,0
20240423,111200,227294645,4065,4065,4065,4065,0
20240423,111100,227294645,4065,4065,4065,4065,0
20240423,111000,227294645,4065,4065,4065,4065,0
20240423,110900,227294645,4065,4065,4065,4065,0
20240423,110800,227294645,4065,4065,4065,4065,0
20240423,110700,227294645,4065,4065,4065,4065,2
20240423,110600,227286515,4070,4070,4070,4070,1
20240423,110500,227282445,4070,4070,4070,4070,1
20240423,110400,227278375,4045,4050,4050,4045,1900
20240423,110300,219592835,4070,4070,4070,4070,0
20240423,110200,219592835,4070,4070,4070,4070,0
20240423,110100,219592835,4070,4070,4070,4070,0
20240423,110000,219592835,4070,4070,4070,4070,0
20240423,105900,219592835,4070,4070,4070,4070,0
20240423,105800,219592835,4070,4070,4070,4070,0
20240423,105700,219592835,4070,4070,4070,4070,0
20240423,105600,219592835,4070,4070,4070,4070,0
20240423,105500,219592835,4070,4070,4070,4070,1
20240423,105400,219588765,4045,4045,4045,4045,0
20240423,105300,219588765,4045,4050,4050,4045,2258
20240423,105200,210451985,4050,4050,4050,4050,0
20240423,105100,210451985,4050,4050,4050,4050,0
20240423,105000,210451985,4050,4050,4050,4050,67
20240423,104900,210180635,4075,4075,4075,4075,0
20240423,104800,210180635,4075,4075,4075,4075,570
20240423,104700,207857885,4075,4075,4075,4075,105
20240423,104600,207430010,4080,4055,4080,4045,13177
20240423,104500,154095465,4055,4055,4055,4055,0
20240423,104400,154095465,4055,4055,4055,4055,203
20240423,104300,153272300,4080,4080,4080,4080,0
20240423,104200,153272300,4080,4080,4080,4080,0
20240423,104100,153272300,4080,4080,4080,4080,0
20240423,104000,153272300,4080,4080,4080,4080,3
20240423,103900,153260060,4055,4055,4055,4055,0
20240423,103800,153260060,4055,4055,4055,4055,0
20240423,103700,153260060,4055,4055,4055,4055,20
20240423,103600,153178960,4050,4050,4050,4050,0
20240423,103500,153178960,4050,4060,4060,4050,3951
20240423,103400,137160175,4080,4080,4080,4080,0
20240423,103300,137160175,4080,4080,4080,4080,0
20240423,103200,137160175,4080,4080,4080,4080,1
20240423,103100,137156095,4060,4060,4060,4060,0
20240423,103000,137156095,4060,4060,4060,4060,0
20240423,102900,137156095,4060,4060,4060,4060,0
20240423,102800,137156095,4060,4060,4060,4060,45
20240423,102700,136973395,4060,4060,4060,4060,0
20240423,102600,136973395,4060,4060,4060,4060,0
20240423,102500,136973395,4060,4060,4060,4060,0
20240423,102400,136973395,4060,4060,4060,4060,913
20240423,102300,133266615,4060,4060,4060,4060,0
20240423,102200,133266615,4060,4060,4060,4060,152
20240423,102100,132649495,4055,4055,4055,4055,0
20240423,102000,132649495,4055,4055,4055,4055,0
20240423,101900,132649495,4055,4065,4065,4055,2007
20240423,101800,124500910,4070,4070,4070,4070,493
20240423,101700,122494400,4070,4070,4070,4070,0
20240423,101600,122494400,4070,4085,4085,4070,88
20240423,101500,122135040,4085,4090,4090,4085,2117
20240423,101400,113487090,4085,4085,4085,4085,104
20240423,101300,113062250,4085,4085,4085,4085,0
20240423,101200,113062250,4085,4085,4085,4085,0
20240423,101100,113062250,4085,4085,4085,4085,0
20240423,101000,113062250,4085,4085,4085,4085,0
20240423,100900,113062250,4085,4085,4085,4085,0
20240423,100800,113062250,4085,4085,4085,4085,0
20240423,100700,113062250,4085,4085,4085,4085,0
20240423,100600,113062250,4085,4085,4085,4085,0
20240423,100500,113062250,4085,4085,4085,4085,0
20240423,100400,113062250,4085,4085,4085,4085,0
20240423,100300,113062250,4085,4085,4085,4085,2
20240423,100200,113054080,4065,4065,4065,4065,0
20240423,100100,113054080,4065,4065,4065,4065,0
20240423,100000,113054080,4065,4065,4065,4065,0
20240423,095900,113054080,4065,4065,4065,4065,0
20240423,095800,113054080,4065,4065,4065,4065,0
20240423,095700,113054080,4065,4090,4090,4065,2
20240423,095600,113045925,4090,4085,4090,4085,920
20240423,095500,109284050,4085,4085,4085,4085,50
20240423,095400,109079800,4075,4075,4075,4075,371
20240423,095300,107567975,4075,4075,4075,4075,1
20240423,095200,107563900,4075,4070,4075,4070,238
20240423,095100,106595205,4070,4070,4070,4070,4
20240423,095000,106578925,4055,4055,4055,4055,0
20240423,094900,106578925,4055,4055,4055,4055,0
20240423,094800,106578925,4055,4055,4055,4055,27
20240423,094700,106469440,4055,4055,4055,4055,0
20240423,094600,106469440,4055,4055,4055,4055,0
20240423,094500,106469440,4055,4055,4055,4055,0
20240423,094400,106469440,4055,4055,4055,4055,0
20240423,094300,106469440,4055,4055,4055,4055,0
20240423,094200,106469440,4055,4055,4055,4055,1
20240423,094100,106465385,4060,4060,4060,4060,1500
20240423,094000,100375385,4065,4070,4070,4065,153
20240423,093900,99753435,4070,4070,4070,4070,216
20240423,093800,98874315,4075,4075,4075,4075,56
20240423,093700,98646115,4075,4085,4085,4075,98
20240423,093600,98246725,4075,4075,4075,4075,0
20240423,093500,98246725,4075,4075,4075,4075,0
20240423,093400,98246725,4075,4075,4075,4075,0
20240423,093300,98246725,4075,4075,4075,4075,1
20240423,093200,98242650,4075,4075,4075,4075,1
20240423,093100,98238575,4075,4080,4080,4075,92
20240423,093000,97863620,4090,4090,4090,4090,0
20240423,092900,97863620,4090,4090,4090,4090,0
20240423,092800,97863620,4090,4090,4090,4090,50
20240423,092700,97659120,4095,4095,4095,4095,0
20240423,092600,97659120,4095,4085,4095,4085,686
20240423,092500,94855460,4095,4095,4095,4095,49
20240423,092400,94654805,4100,4085,4100,4085,1523
20240423,092300,88426315,4080,4070,4080,4070,2666
20240423,092200,77564935,4075,4075,4075,4075,50
20240423,092100,77361185,4075,4075,4075,4075,301
20240423,092000,76134610,4050,4055,4055,4050,783
20240423,091900,72960940,4050,4055,4070,4050,1355
20240423,091800,67448625,4050,4050,4050,4050,0
20240423,091700,67448625,4050,4050,4050,4050,0
20240423,091600,67448625,4050,4050,4050,4050,0
20240423,091500,67448625,4050,4075,4075,4050,97
20240423,091400,67055650,4075,4075,4075,4075,0
20240423,091300,67055650,4075,4075,4075,4075,0
20240423,091200,67055650,4075,4055,4075,4050,303
20240423,091100,65824925,4065,4065,4065,4065,0
20240423,091000,65824925,4065,4065,4065,4065,1
20240423,090900,65820860,4050,4050,4050,4050,0
20240423,090800,65820860,4050,4050,4050,4050,305
20240423,090700,64585610,4045,4055,4055,4045,800
20240423,090600,61346630,4055,4070,4070,4055,700
20240423,090500,58506860,4070,4075,4075,4070,561
20240423,090400,56222035,4080,4085,4085,4080,34
20240423,090300,56083195,4095,4090,4095,4090,198
20240423,090200,55273145,4090,4080,4090,4080,1211
20240423,090100,50332065,4080,4070,4080,4070,186
20240423,090000,49574990,4065,4055,4070,4055,12225