KissMeData/060560/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,194000,238284562,1127,1127,1127,1127,647
20240423,193900,238284562,1127,1127,1127,1127,0
20240423,193800,238284562,1127,1127,1127,1127,0
20240423,193700,238284562,1127,1127,1127,1127,0
20240423,193600,238284562,1127,1127,1127,1127,0
20240423,193500,238284562,1127,1127,1127,1127,0
20240423,193400,238284562,1127,1127,1127,1127,0
20240423,193300,238284562,1127,1127,1127,1127,0
20240423,193200,238284562,1127,1127,1127,1127,0
20240423,193100,238284562,1127,1127,1127,1127,0
20240423,193000,238284562,1127,1127,1127,1127,0
20240423,192900,238284562,1127,1127,1127,1127,0
20240423,192800,238284562,1127,1127,1127,1127,0
20240423,192700,238284562,1127,1127,1127,1127,0
20240423,192600,238284562,1127,1127,1127,1127,0
20240423,192500,238284562,1127,1127,1127,1127,0
20240423,192400,238284562,1127,1127,1127,1127,0
20240423,192300,238284562,1127,1127,1127,1127,0
20240423,192200,238284562,1127,1127,1127,1127,0
20240423,192100,238284562,1127,1127,1127,1127,0
20240423,192000,238284562,1127,1127,1127,1127,0
20240423,191900,238284562,1127,1127,1127,1127,0
20240423,191800,238284562,1127,1127,1127,1127,0
20240423,191700,238284562,1127,1127,1127,1127,0
20240423,191600,238284562,1127,1127,1127,1127,0
20240423,191500,238284562,1127,1127,1127,1127,0
20240423,191400,238284562,1127,1127,1127,1127,0
20240423,191300,238284562,1127,1127,1127,1127,0
20240423,191200,238284562,1127,1127,1127,1127,0
20240423,191100,238284562,1127,1127,1127,1127,0
20240423,191000,238284562,1127,1127,1127,1127,647
20240423,190900,238284562,1127,1127,1127,1127,0
20240423,190800,238284562,1127,1127,1127,1127,0
20240423,190700,238284562,1127,1127,1127,1127,0
20240423,190600,238284562,1127,1127,1127,1127,0
20240423,190500,238284562,1127,1127,1127,1127,0
20240423,190400,238284562,1127,1127,1127,1127,0
20240423,190300,238284562,1127,1127,1127,1127,0
20240423,190200,238284562,1127,1127,1127,1127,0
20240423,190100,238284562,1127,1127,1127,1127,0
20240423,190000,238284562,1127,1127,1127,1127,0
20240423,185900,238284562,1127,1127,1127,1127,0
20240423,185800,238284562,1127,1127,1127,1127,0
20240423,185700,238284562,1127,1127,1127,1127,0
20240423,185600,238284562,1127,1127,1127,1127,0
20240423,185500,238284562,1127,1127,1127,1127,0
20240423,185400,238284562,1127,1127,1127,1127,0
20240423,185300,238284562,1127,1127,1127,1127,0
20240423,185200,238284562,1127,1127,1127,1127,0
20240423,185100,238284562,1127,1127,1127,1127,0
20240423,185000,238284562,1127,1127,1127,1127,0
20240423,184900,238284562,1127,1127,1127,1127,0
20240423,184800,238284562,1127,1127,1127,1127,0
20240423,184700,238284562,1127,1127,1127,1127,0
20240423,184600,238284562,1127,1127,1127,1127,0
20240423,184500,238284562,1127,1127,1127,1127,0
20240423,184400,238284562,1127,1127,1127,1127,0
20240423,184300,238284562,1127,1127,1127,1127,0
20240423,184200,238284562,1127,1127,1127,1127,0
20240423,184100,238284562,1127,1127,1127,1127,0
20240423,184000,238284562,1127,1127,1127,1127,647
20240423,183900,238284562,1127,1127,1127,1127,0
20240423,183800,238284562,1127,1127,1127,1127,0
20240423,183700,238284562,1127,1127,1127,1127,0
20240423,183600,238284562,1127,1127,1127,1127,0
20240423,183500,238284562,1127,1127,1127,1127,0
20240423,183400,238284562,1127,1127,1127,1127,0
20240423,183300,238284562,1127,1127,1127,1127,0
20240423,183200,238284562,1127,1127,1127,1127,0
20240423,183100,238284562,1127,1127,1127,1127,0
20240423,183000,238284562,1127,1127,1127,1127,0
20240423,182900,238284562,1127,1127,1127,1127,0
20240423,182800,238284562,1127,1127,1127,1127,0
20240423,182700,238284562,1127,1127,1127,1127,0
20240423,182600,238284562,1127,1127,1127,1127,0
20240423,182500,238284562,1127,1127,1127,1127,0
20240423,182400,238284562,1127,1127,1127,1127,0
20240423,182300,238284562,1127,1127,1127,1127,0
20240423,182200,238284562,1127,1127,1127,1127,0
20240423,182100,238284562,1127,1127,1127,1127,0
20240423,182000,238284562,1127,1127,1127,1127,0
20240423,181900,238284562,1127,1127,1127,1127,0
20240423,181800,238284562,1127,1127,1127,1127,0
20240423,181700,238284562,1127,1127,1127,1127,0
20240423,181600,238284562,1127,1127,1127,1127,0
20240423,181500,238284562,1127,1127,1127,1127,0
20240423,181400,238284562,1127,1127,1127,1127,0
20240423,181300,238284562,1127,1127,1127,1127,0
20240423,181200,238284562,1127,1127,1127,1127,0
20240423,181100,238284562,1127,1127,1127,1127,0
20240423,181000,238284562,1127,1127,1127,1127,647
20240423,180900,238284562,1127,1127,1127,1127,0
20240423,180800,238284562,1127,1127,1127,1127,0
20240423,180700,238284562,1127,1127,1127,1127,0
20240423,180600,238284562,1127,1127,1127,1127,0
20240423,180500,238284562,1127,1127,1127,1127,0
20240423,180400,238284562,1127,1127,1127,1127,0
20240423,180300,238284562,1127,1127,1127,1127,0
20240423,180200,238284562,1127,1127,1127,1127,0
20240423,180100,238284562,1127,1127,1127,1127,0
20240423,180000,238284562,1127,1127,1127,1127,0
20240423,175900,238284562,1127,1127,1127,1127,0
20240423,175800,238284562,1127,1127,1127,1127,0
20240423,175700,238284562,1127,1127,1127,1127,0
20240423,175600,238284562,1127,1127,1127,1127,0
20240423,175500,238284562,1127,1127,1127,1127,0
20240423,175400,238284562,1127,1127,1127,1127,0
20240423,175300,238284562,1127,1127,1127,1127,0
20240423,175200,238284562,1127,1127,1127,1127,0
20240423,175100,238284562,1127,1127,1127,1127,0
20240423,175000,238284562,1127,1127,1127,1127,0
20240423,174900,238284562,1127,1127,1127,1127,0
20240423,174800,238284562,1127,1127,1127,1127,0
20240423,174700,238284562,1127,1127,1127,1127,0
20240423,174600,238284562,1127,1127,1127,1127,0
20240423,174500,238284562,1127,1127,1127,1127,0
20240423,174400,238284562,1127,1127,1127,1127,0
20240423,174300,238284562,1127,1127,1127,1127,0
20240423,174200,238284562,1127,1127,1127,1127,0
20240423,174100,238284562,1127,1127,1127,1127,0
20240423,174000,238284562,1127,1127,1127,1127,647
20240423,173900,238284562,1127,1127,1127,1127,0
20240423,173800,238284562,1127,1127,1127,1127,0
20240423,173700,238284562,1127,1127,1127,1127,0
20240423,173600,238284562,1127,1127,1127,1127,0
20240423,173500,238284562,1127,1127,1127,1127,0
20240423,173400,238284562,1127,1127,1127,1127,0
20240423,173300,238284562,1127,1127,1127,1127,0
20240423,173200,238284562,1127,1127,1127,1127,0
20240423,173100,238284562,1127,1127,1127,1127,0
20240423,173000,238284562,1127,1127,1127,1127,0
20240423,172900,238284562,1127,1127,1127,1127,0
20240423,172800,238284562,1127,1127,1127,1127,0
20240423,172700,238284562,1127,1127,1127,1127,0
20240423,172600,238284562,1127,1127,1127,1127,0
20240423,172500,238284562,1127,1127,1127,1127,0
20240423,172400,238284562,1127,1127,1127,1127,0
20240423,172300,238284562,1127,1127,1127,1127,0
20240423,172200,238284562,1127,1127,1127,1127,0
20240423,172100,238284562,1127,1127,1127,1127,0
20240423,172000,238284562,1127,1127,1127,1127,0
20240423,171900,238284562,1127,1127,1127,1127,0
20240423,171800,238284562,1127,1127,1127,1127,0
20240423,171700,238284562,1127,1127,1127,1127,0
20240423,171600,238284562,1127,1127,1127,1127,0
20240423,171500,238284562,1127,1127,1127,1127,0
20240423,171400,238284562,1127,1127,1127,1127,0
20240423,171300,238284562,1127,1127,1127,1127,0
20240423,171200,238284562,1127,1127,1127,1127,0
20240423,171100,238284562,1127,1127,1127,1127,0
20240423,171000,238284562,1127,1127,1127,1127,647
20240423,170900,238284562,1127,1127,1127,1127,0
20240423,170800,238284562,1127,1127,1127,1127,0
20240423,170700,238284562,1127,1127,1127,1127,0
20240423,170600,238284562,1127,1127,1127,1127,0
20240423,170500,238284562,1127,1127,1127,1127,0
20240423,170400,238284562,1127,1127,1127,1127,0
20240423,170300,238284562,1127,1127,1127,1127,0
20240423,170200,238284562,1127,1127,1127,1127,0
20240423,170100,238284562,1127,1127,1127,1127,0
20240423,170000,238284562,1127,1127,1127,1127,0
20240423,165900,238284562,1127,1127,1127,1127,0
20240423,165800,238284562,1127,1127,1127,1127,0
20240423,165700,238284562,1127,1127,1127,1127,0
20240423,165600,238284562,1127,1127,1127,1127,0
20240423,165500,238284562,1127,1127,1127,1127,0
20240423,165400,238284562,1127,1127,1127,1127,0
20240423,165300,238284562,1127,1127,1127,1127,0
20240423,165200,238284562,1127,1127,1127,1127,0
20240423,165100,238284562,1127,1127,1127,1127,0
20240423,165000,238284562,1127,1127,1127,1127,0
20240423,164900,238284562,1127,1127,1127,1127,0
20240423,164800,238284562,1127,1127,1127,1127,0
20240423,164700,238284562,1127,1127,1127,1127,0
20240423,164600,238284562,1127,1127,1127,1127,0
20240423,164500,238284562,1127,1127,1127,1127,0
20240423,164400,238284562,1127,1127,1127,1127,0
20240423,164300,238284562,1127,1127,1127,1127,0
20240423,164200,238284562,1127,1127,1127,1127,0
20240423,164100,238284562,1127,1127,1127,1127,0
20240423,164000,238284562,1127,1127,1127,1127,647
20240423,163900,238284562,1127,1127,1127,1127,0
20240423,163800,238284562,1127,1127,1127,1127,0
20240423,163700,238284562,1127,1127,1127,1127,0
20240423,163600,238284562,1127,1127,1127,1127,0
20240423,163500,238284562,1127,1127,1127,1127,0
20240423,163400,238284562,1127,1127,1127,1127,0
20240423,163300,238284562,1127,1127,1127,1127,0
20240423,163200,238284562,1127,1127,1127,1127,0
20240423,163100,238284562,1127,1127,1127,1127,0
20240423,163000,238284562,1127,1127,1127,1127,0
20240423,162900,238284562,1127,1127,1127,1127,0
20240423,162800,238284562,1127,1127,1127,1127,0
20240423,162700,238284562,1127,1127,1127,1127,0
20240423,162600,238284562,1127,1127,1127,1127,0
20240423,162500,238284562,1127,1127,1127,1127,0
20240423,162400,238284562,1127,1127,1127,1127,0
20240423,162300,238284562,1127,1127,1127,1127,0
20240423,162200,238284562,1127,1127,1127,1127,0
20240423,162100,238284562,1127,1127,1127,1127,0
20240423,162000,238284562,1127,1127,1127,1127,0
20240423,161900,238284562,1127,1127,1127,1127,0
20240423,161800,238284562,1127,1127,1127,1127,0
20240423,161700,238284562,1127,1127,1127,1127,0
20240423,161600,238284562,1127,1127,1127,1127,0
20240423,161500,238284562,1127,1127,1127,1127,0
20240423,161400,238284562,1127,1127,1127,1127,0
20240423,161300,238284562,1127,1127,1127,1127,0
20240423,161200,238284562,1127,1127,1127,1127,0
20240423,161100,238284562,1127,1127,1127,1127,0
20240423,161000,238284562,1127,1127,1127,1127,647
20240423,160900,238284562,1127,1127,1127,1127,0
20240423,160800,238284562,1127,1127,1127,1127,0
20240423,160700,238284562,1127,1127,1127,1127,0
20240423,160600,238284562,1127,1127,1127,1127,0
20240423,160500,238284562,1127,1127,1127,1127,0
20240423,160400,238284562,1127,1127,1127,1127,0
20240423,160300,238284562,1127,1127,1127,1127,0
20240423,160200,238284562,1127,1127,1127,1127,0
20240423,160100,238284562,1127,1127,1127,1127,0
20240423,160000,238284562,1127,1127,1127,1127,0
20240423,155900,238284562,1127,1127,1127,1127,0
20240423,155800,238284562,1127,1127,1127,1127,0
20240423,155700,238284562,1127,1127,1127,1127,0
20240423,155600,238284562,1127,1127,1127,1127,0
20240423,155500,238284562,1127,1127,1127,1127,0
20240423,155400,238284562,1127,1127,1127,1127,0
20240423,155300,238284562,1127,1127,1127,1127,0
20240423,155200,238284562,1127,1127,1127,1127,0
20240423,155100,238284562,1127,1127,1127,1127,0
20240423,155000,238284562,1127,1127,1127,1127,0
20240423,154900,238284562,1127,1127,1127,1127,0
20240423,154800,238284562,1127,1127,1127,1127,0
20240423,154700,238284562,1127,1127,1127,1127,0
20240423,154600,238284562,1127,1127,1127,1127,0
20240423,154500,238284562,1127,1127,1127,1127,0
20240423,154400,238284562,1127,1127,1127,1127,0
20240423,154300,238284562,1127,1127,1127,1127,0
20240423,154200,238284562,1127,1127,1127,1127,0
20240423,154100,238284562,1127,1127,1127,1127,0
20240423,154000,238284562,1127,1127,1127,1127,647
20240423,153900,238284562,1127,1127,1127,1127,0
20240423,153800,238284562,1127,1127,1127,1127,0
20240423,153700,238284562,1127,1127,1127,1127,0
20240423,153600,238284562,1127,1127,1127,1127,0
20240423,153500,238284562,1127,1127,1127,1127,0
20240423,153400,238284562,1127,1127,1127,1127,0
20240423,153300,238284562,1127,1127,1127,1127,0
20240423,153200,238284562,1127,1127,1127,1127,0
20240423,153100,238284562,1127,1127,1127,1127,0
20240423,153000,238284562,1127,1127,1127,1127,647
20240423,152900,237555393,1129,1129,1129,1129,0
20240423,152800,237555393,1129,1129,1129,1129,0
20240423,152700,237555393,1129,1129,1129,1129,0
20240423,152600,237555393,1129,1129,1129,1129,0
20240423,152500,237555393,1129,1129,1129,1129,0
20240423,152400,237555393,1129,1129,1129,1129,0
20240423,152300,237555393,1129,1129,1129,1129,0
20240423,152200,237555393,1129,1129,1129,1129,0
20240423,152100,237555393,1129,1129,1129,1129,0
20240423,152000,237555393,1129,1129,1129,1129,0
20240423,151900,237555393,1129,1129,1129,1129,1
20240423,151800,237554264,1129,1129,1129,1129,4
20240423,151700,237549748,1129,1129,1129,1129,0
20240423,151600,237549748,1129,1127,1129,1127,872
20240423,151500,236565308,1129,1129,1129,1129,6
20240423,151400,236558534,1128,1128,1128,1128,0
20240423,151300,236558534,1128,1128,1128,1128,0
20240423,151200,236558534,1128,1128,1128,1128,103
20240423,151100,236442350,1129,1129,1129,1129,1
20240423,151000,236441221,1128,1128,1128,1128,0
20240423,150900,236441221,1128,1128,1128,1128,0
20240423,150800,236441221,1128,1128,1128,1128,0
20240423,150700,236441221,1128,1128,1128,1128,0
20240423,150600,236441221,1128,1128,1128,1128,0
20240423,150500,236441221,1128,1128,1128,1128,163
20240423,150400,236257357,1130,1130,1130,1130,1
20240423,150300,236256227,1128,1128,1128,1128,1
20240423,150200,236255099,1130,1130,1130,1130,0
20240423,150100,236255099,1130,1130,1130,1130,0
20240423,150000,236255099,1130,1130,1130,1130,0
20240423,145900,236255099,1130,1130,1130,1130,0
20240423,145800,236255099,1130,1130,1130,1130,0
20240423,145700,236255099,1130,1130,1130,1130,0
20240423,145600,236255099,1130,1130,1130,1130,0
20240423,145500,236255099,1130,1130,1130,1130,0
20240423,145400,236255099,1130,1130,1130,1130,0
20240423,145300,236255099,1130,1130,1130,1130,3
20240423,145200,236251709,1128,1128,1128,1128,0
20240423,145100,236251709,1128,1128,1128,1128,0
20240423,145000,236251709,1128,1128,1128,1128,0
20240423,144900,236251709,1128,1128,1128,1128,45
20240423,144800,236200949,1130,1130,1130,1130,0
20240423,144700,236200949,1130,1130,1130,1130,5
20240423,144600,236195299,1131,1131,1131,1131,0
20240423,144500,236195299,1131,1131,1131,1131,0
20240423,144400,236195299,1131,1131,1131,1131,0
20240423,144300,236195299,1131,1131,1131,1131,0
20240423,144200,236195299,1131,1131,1131,1131,0
20240423,144100,236195299,1131,1131,1131,1131,0
20240423,144000,236195299,1131,1131,1131,1131,0
20240423,143900,236195299,1131,1131,1131,1131,0
20240423,143800,236195299,1131,1131,1131,1131,0
20240423,143700,236195299,1131,1131,1131,1131,0
20240423,143600,236195299,1131,1131,1131,1131,0
20240423,143500,236195299,1131,1131,1131,1131,0
20240423,143400,236195299,1131,1131,1131,1131,1
20240423,143300,236194168,1128,1130,1130,1128,1077
20240423,143200,234978958,1131,1131,1131,1131,0
20240423,143100,234978958,1131,1131,1131,1131,0
20240423,143000,234978958,1131,1131,1131,1131,34
20240423,142900,234940504,1130,1130,1130,1130,3
20240423,142800,234937114,1130,1130,1130,1130,0
20240423,142700,234937114,1130,1130,1130,1130,0
20240423,142600,234937114,1130,1130,1130,1130,0
20240423,142500,234937114,1130,1130,1130,1130,507
20240423,142400,234364204,1130,1130,1130,1130,0
20240423,142300,234364204,1130,1130,1130,1130,0
20240423,142200,234364204,1130,1130,1130,1130,0
20240423,142100,234364204,1130,1130,1130,1130,0
20240423,142000,234364204,1130,1130,1130,1130,0
20240423,141900,234364204,1130,1130,1130,1130,0
20240423,141800,234364204,1130,1130,1130,1130,0
20240423,141700,234364204,1130,1130,1130,1130,1
20240423,141600,234363074,1129,1129,1129,1129,0
20240423,141500,234363074,1129,1129,1129,1129,0
20240423,141400,234363074,1129,1129,1129,1129,0
20240423,141300,234363074,1129,1129,1129,1129,6
20240423,141200,234356300,1129,1129,1129,1129,0
20240423,141100,234356300,1129,1129,1129,1129,0
20240423,141000,234356300,1129,1129,1129,1129,106
20240423,140900,234236626,1129,1129,1129,1129,151
20240423,140800,234066147,1130,1130,1130,1130,0
20240423,140700,234066147,1130,1130,1130,1130,1
20240423,140600,234065017,1129,1129,1129,1129,11
20240423,140500,234052598,1129,1129,1129,1129,0
20240423,140400,234052598,1129,1129,1129,1129,0
20240423,140300,234052598,1129,1129,1129,1129,1
20240423,140200,234051469,1128,1128,1128,1128,0
20240423,140100,234051469,1128,1128,1128,1128,100
20240423,140000,233938669,1127,1127,1127,1127,124
20240423,135900,233798921,1127,1126,1127,1126,3032
20240423,135800,230383841,1126,1126,1126,1126,0
20240423,135700,230383841,1126,1126,1126,1126,0
20240423,135600,230383841,1126,1126,1126,1126,0
20240423,135500,230383841,1126,1126,1126,1126,0
20240423,135400,230383841,1126,1126,1126,1126,214
20240423,135300,230142877,1126,1126,1126,1126,100
20240423,135200,230030277,1126,1126,1126,1126,0
20240423,135100,230030277,1126,1126,1126,1126,0
20240423,135000,230030277,1126,1126,1126,1126,0
20240423,134900,230030277,1126,1126,1126,1126,0
20240423,134800,230030277,1126,1126,1126,1126,0
20240423,134700,230030277,1126,1126,1126,1126,0
20240423,134600,230030277,1126,1125,1126,1125,500
20240423,134500,229467306,1125,1125,1125,1125,10
20240423,134400,229456056,1125,1125,1125,1125,0
20240423,134300,229456056,1125,1125,1125,1125,0
20240423,134200,229456056,1125,1125,1125,1125,0
20240423,134100,229456056,1125,1125,1125,1125,0
20240423,134000,229456056,1125,1125,1125,1125,0
20240423,133900,229456056,1125,1125,1125,1125,0
20240423,133800,229456056,1125,1125,1125,1125,0
20240423,133700,229456056,1125,1125,1125,1125,0
20240423,133600,229456056,1125,1125,1125,1125,0
20240423,133500,229456056,1125,1125,1125,1125,0
20240423,133400,229456056,1125,1125,1125,1125,2
20240423,133300,229453806,1124,1124,1124,1124,30
20240423,133200,229420086,1124,1124,1124,1124,23
20240423,133100,229394234,1125,1125,1125,1125,0
20240423,133000,229394234,1125,1125,1125,1125,0
20240423,132900,229394234,1125,1125,1125,1125,0
20240423,132800,229394234,1125,1125,1125,1125,470
20240423,132700,228865484,1123,1124,1124,1123,188
20240423,132600,228654318,1125,1125,1125,1125,5
20240423,132500,228648693,1125,1125,1125,1125,0
20240423,132400,228648693,1125,1125,1125,1125,0
20240423,132300,228648693,1125,1125,1125,1125,0
20240423,132200,228648693,1125,1125,1125,1125,0
20240423,132100,228648693,1125,1125,1125,1125,0
20240423,132000,228648693,1125,1125,1125,1125,0
20240423,131900,228648693,1125,1125,1125,1125,0
20240423,131800,228648693,1125,1125,1125,1125,0
20240423,131700,228648693,1125,1125,1125,1125,809
20240423,131600,227738568,1126,1126,1126,1126,0
20240423,131500,227738568,1126,1126,1126,1126,0
20240423,131400,227738568,1126,1126,1126,1126,0
20240423,131300,227738568,1126,1126,1126,1126,0
20240423,131200,227738568,1126,1126,1126,1126,0
20240423,131100,227738568,1126,1126,1126,1126,9
20240423,131000,227728434,1126,1126,1126,1126,159
20240423,130900,227549400,1126,1126,1126,1126,0
20240423,130800,227549400,1126,1126,1126,1126,0
20240423,130700,227549400,1126,1126,1126,1126,0
20240423,130600,227549400,1126,1126,1126,1126,0
20240423,130500,227549400,1126,1126,1126,1126,0
20240423,130400,227549400,1126,1126,1126,1126,6
20240423,130300,227542644,1126,1126,1126,1126,2
20240423,130200,227540392,1126,1126,1126,1126,0
20240423,130100,227540392,1126,1126,1126,1126,0
20240423,130000,227540392,1126,1126,1126,1126,531
20240423,125900,226942486,1126,1126,1126,1126,0
20240423,125800,226942486,1126,1126,1126,1126,0
20240423,125700,226942486,1126,1126,1126,1126,0
20240423,125600,226942486,1126,1126,1126,1126,0
20240423,125500,226942486,1126,1126,1126,1126,0
20240423,125400,226942486,1126,1126,1126,1126,0
20240423,125300,226942486,1126,1126,1126,1126,0
20240423,125200,226942486,1126,1126,1126,1126,0
20240423,125100,226942486,1126,1126,1126,1126,0
20240423,125000,226942486,1126,1126,1126,1126,0
20240423,124900,226942486,1126,1126,1126,1126,0
20240423,124800,226942486,1126,1126,1126,1126,0
20240423,124700,226942486,1126,1126,1126,1126,0
20240423,124600,226942486,1126,1126,1126,1126,0
20240423,124500,226942486,1126,1126,1126,1126,0
20240423,124400,226942486,1126,1126,1126,1126,0
20240423,124300,226942486,1126,1126,1126,1126,24
20240423,124200,226915462,1125,1125,1125,1125,0
20240423,124100,226915462,1125,1125,1125,1125,0
20240423,124000,226915462,1125,1125,1125,1125,174
20240423,123900,226719712,1125,1125,1125,1125,1
20240423,123800,226718587,1125,1125,1125,1125,0
20240423,123700,226718587,1125,1125,1125,1125,0
20240423,123600,226718587,1125,1125,1125,1125,0
20240423,123500,226718587,1125,1125,1125,1125,0
20240423,123400,226718587,1125,1125,1125,1125,0
20240423,123300,226718587,1125,1125,1125,1125,0
20240423,123200,226718587,1125,1125,1125,1125,0
20240423,123100,226718587,1125,1125,1125,1125,0
20240423,123000,226718587,1125,1125,1125,1125,0
20240423,122900,226718587,1125,1125,1125,1125,0
20240423,122800,226718587,1125,1125,1125,1125,45
20240423,122700,226667962,1125,1125,1125,1125,0
20240423,122600,226667962,1125,1125,1125,1125,0
20240423,122500,226667962,1125,1125,1125,1125,0
20240423,122400,226667962,1125,1125,1125,1125,0
20240423,122300,226667962,1125,1125,1125,1125,0
20240423,122200,226667962,1125,1125,1125,1125,10
20240423,122100,226656712,1125,1125,1125,1125,0
20240423,122000,226656712,1125,1125,1125,1125,0
20240423,121900,226656712,1125,1125,1125,1125,0
20240423,121800,226656712,1125,1125,1125,1125,0
20240423,121700,226656712,1125,1125,1125,1125,1028
20240423,121600,225500212,1125,1125,1125,1125,0
20240423,121500,225500212,1125,1125,1125,1125,0
20240423,121400,225500212,1125,1125,1125,1125,0
20240423,121300,225500212,1125,1124,1125,1124,2
20240423,121200,225497963,1122,1122,1122,1122,0
20240423,121100,225497963,1122,1123,1123,1122,3611
20240423,121000,221445603,1123,1123,1123,1123,0
20240423,120900,221445603,1123,1123,1123,1123,0
20240423,120800,221445603,1123,1123,1123,1123,0
20240423,120700,221445603,1123,1123,1123,1123,96
20240423,120600,221337795,1123,1123,1123,1123,0
20240423,120500,221337795,1123,1123,1123,1123,0
20240423,120400,221337795,1123,1123,1123,1123,90
20240423,120300,221236725,1124,1124,1124,1124,162
20240423,120200,221054637,1125,1125,1125,1125,0
20240423,120100,221054637,1125,1125,1125,1125,0
20240423,120000,221054637,1125,1125,1125,1125,0
20240423,115900,221054637,1125,1125,1125,1125,0
20240423,115800,221054637,1125,1125,1125,1125,0
20240423,115700,221054637,1125,1125,1125,1125,0
20240423,115600,221054637,1125,1125,1125,1125,0
20240423,115500,221054637,1125,1125,1125,1125,0
20240423,115400,221054637,1125,1125,1125,1125,800
20240423,115300,220154637,1125,1125,1125,1125,0
20240423,115200,220154637,1125,1125,1125,1125,0
20240423,115100,220154637,1125,1125,1125,1125,179
20240423,115000,219953262,1127,1127,1127,1127,0
20240423,114900,219953262,1127,1127,1127,1127,0
20240423,114800,219953262,1127,1127,1127,1127,13
20240423,114700,219938611,1127,1127,1127,1127,1
20240423,114600,219937484,1126,1126,1126,1126,0
20240423,114500,219937484,1126,1125,1126,1125,435
20240423,114400,219447686,1124,1124,1124,1124,0
20240423,114300,219447686,1124,1124,1124,1124,12
20240423,114200,219434198,1123,1123,1123,1123,588
20240423,114100,218773874,1123,1123,1123,1123,0
20240423,114000,218773874,1123,1123,1123,1123,89
20240423,113900,218673927,1123,1123,1123,1123,0
20240423,113800,218673927,1123,1123,1123,1123,0
20240423,113700,218673927,1123,1123,1123,1123,10
20240423,113600,218662697,1123,1123,1123,1123,0
20240423,113500,218662697,1123,1123,1123,1123,9
20240423,113400,218652590,1123,1123,1123,1123,1
20240423,113300,218651467,1123,1123,1123,1123,0
20240423,113200,218651467,1123,1123,1123,1123,0
20240423,113100,218651467,1123,1123,1123,1123,0
20240423,113000,218651467,1123,1123,1123,1123,0
20240423,112900,218651467,1123,1123,1123,1123,0
20240423,112800,218651467,1123,1123,1123,1123,0
20240423,112700,218651467,1123,1123,1123,1123,0
20240423,112600,218651467,1123,1123,1123,1123,0
20240423,112500,218651467,1123,1123,1123,1123,0
20240423,112400,218651467,1123,1123,1123,1123,11
20240423,112300,218639114,1120,1120,1120,1120,0
20240423,112200,218639114,1120,1120,1120,1120,0
20240423,112100,218639114,1120,1123,1123,1120,2
20240423,112000,218636871,1123,1123,1123,1123,0
20240423,111900,218636871,1123,1123,1123,1123,2404
20240423,111800,215937179,1119,1119,1119,1119,0
20240423,111700,215937179,1119,1119,1119,1119,300
20240423,111600,215601479,1122,1120,1122,1120,7287
20240423,111500,207434039,1120,1120,1120,1120,1
20240423,111400,207432919,1120,1120,1120,1120,0
20240423,111300,207432919,1120,1120,1120,1120,712
20240423,111200,206635479,1120,1120,1120,1120,0
20240423,111100,206635479,1120,1120,1120,1120,600
20240423,111000,205963479,1120,1120,1120,1120,308
20240423,110900,205618519,1123,1123,1123,1123,1
20240423,110800,205617396,1120,1120,1120,1120,0
20240423,110700,205617396,1120,1120,1120,1120,0
20240423,110600,205617396,1120,1120,1120,1120,375
20240423,110500,205197396,1120,1120,1120,1120,50
20240423,110400,205141396,1120,1120,1120,1120,0
20240423,110300,205141396,1120,1120,1120,1120,0
20240423,110200,205141396,1120,1120,1120,1120,0
20240423,110100,205141396,1120,1120,1120,1120,0
20240423,110000,205141396,1120,1120,1120,1120,0
20240423,105900,205141396,1120,1120,1120,1120,1
20240423,105800,205140276,1115,1119,1119,1115,18854
20240423,105700,184113939,1120,1120,1120,1120,682
20240423,105600,183350099,1120,1121,1121,1120,7292
20240423,105500,175182900,1120,1120,1120,1120,800
20240423,105400,174286900,1123,1123,1123,1123,26
20240423,105300,174257702,1120,1122,1122,1120,2000
20240423,105200,172016090,1123,1124,1124,1123,2482
20240423,105100,169227694,1126,1128,1128,1126,710
20240423,105000,168427973,1129,1129,1129,1129,0
20240423,104900,168427973,1129,1129,1129,1129,0
20240423,104800,168427973,1129,1129,1129,1129,0
20240423,104700,168427973,1129,1129,1129,1129,0
20240423,104600,168427973,1129,1129,1129,1129,484
20240423,104500,167881537,1131,1131,1131,1131,1
20240423,104400,167880406,1130,1130,1130,1130,160
20240423,104300,167699606,1131,1131,1131,1131,28
20240423,104200,167667938,1131,1131,1131,1131,0
20240423,104100,167667938,1131,1131,1131,1131,100
20240423,104000,167554838,1131,1131,1131,1131,0
20240423,103900,167554838,1131,1131,1131,1131,0
20240423,103800,167554838,1131,1131,1131,1131,0
20240423,103700,167554838,1131,1131,1131,1131,0
20240423,103600,167554838,1131,1130,1131,1130,5
20240423,103500,167549186,1130,1130,1130,1130,101
20240423,103400,167435056,1130,1130,1130,1130,0
20240423,103300,167435056,1130,1130,1130,1130,1
20240423,103200,167433926,1129,1129,1129,1129,1000
20240423,103100,166304926,1129,1129,1129,1129,0
20240423,103000,166304926,1129,1129,1129,1129,0
20240423,102900,166304926,1129,1129,1129,1129,0
20240423,102800,166304926,1129,1126,1129,1126,1272
20240423,102700,164872109,1126,1126,1126,1126,500
20240423,102600,164309109,1128,1128,1128,1128,280
20240423,102500,163993269,1128,1128,1128,1128,0
20240423,102400,163993269,1128,1127,1128,1127,2000
20240423,102300,161737632,1125,1125,1125,1125,0
20240423,102200,161737632,1125,1125,1125,1125,0
20240423,102100,161737632,1125,1125,1125,1125,0
20240423,102000,161737632,1125,1125,1125,1125,217
20240423,101900,161493507,1125,1125,1125,1125,10
20240423,101800,161482257,1128,1128,1128,1128,0
20240423,101700,161482257,1128,1126,1128,1126,88
20240423,101600,161383167,1128,1128,1128,1128,0
20240423,101500,161383167,1128,1128,1128,1128,1
20240423,101400,161382039,1127,1127,1127,1127,10
20240423,101300,161370769,1125,1125,1125,1125,0
20240423,101200,161370769,1125,1125,1125,1125,200
20240423,101100,161145769,1125,1124,1125,1124,1211
20240423,101000,159783629,1125,1125,1125,1125,10
20240423,100900,159772379,1126,1126,1126,1126,0
20240423,100800,159772379,1126,1126,1126,1126,3
20240423,100700,159769001,1126,1121,1127,1121,868
20240423,100600,158794173,1121,1122,1122,1121,1626
20240423,100500,156971257,1122,1122,1124,1122,742
20240423,100400,156138725,1124,1112,1129,1112,43132
20240423,100300,108066112,1064,1064,1064,1064,0
20240423,100200,108066112,1064,1064,1064,1064,0
20240423,100100,108066112,1064,1130,1130,1064,49796
20240423,100000,52875521,1135,1135,1135,1135,0
20240423,095900,52875521,1135,1135,1135,1135,0
20240423,095800,52875521,1135,1135,1135,1135,20001
20240423,095700,30174386,1135,1132,1135,1130,1756
20240423,095600,28188317,1136,1136,1136,1136,0
20240423,095500,28188317,1136,1136,1136,1136,0
20240423,095400,28188317,1136,1136,1136,1136,0
20240423,095300,28188317,1136,1136,1136,1136,12
20240423,095200,28174685,1137,1132,1137,1132,401
20240423,095100,27720748,1132,1132,1132,1132,0
20240423,095000,27720748,1132,1132,1132,1132,0
20240423,094900,27720748,1132,1132,1132,1132,100
20240423,094800,27607548,1136,1136,1136,1136,0
20240423,094700,27607548,1136,1136,1136,1136,0
20240423,094600,27607548,1136,1136,1136,1136,0
20240423,094500,27607548,1136,1136,1136,1136,0
20240423,094400,27607548,1136,1136,1136,1136,0
20240423,094300,27607548,1136,1136,1136,1136,0
20240423,094200,27607548,1136,1136,1136,1136,0
20240423,094100,27607548,1136,1136,1136,1136,205
20240423,094000,27374668,1137,1137,1137,1137,0
20240423,093900,27374668,1137,1137,1137,1137,0
20240423,093800,27374668,1137,1137,1137,1137,1
20240423,093700,27373531,1131,1137,1137,1131,536
20240423,093600,26766785,1137,1137,1137,1137,0
20240423,093500,26766785,1137,1137,1137,1137,1
20240423,093400,26765648,1138,1138,1138,1138,0
20240423,093300,26765648,1138,1138,1138,1138,0
20240423,093200,26765648,1138,1138,1138,1138,0
20240423,093100,26765648,1138,1138,1138,1138,0
20240423,093000,26765648,1138,1138,1138,1138,0
20240423,092900,26765648,1138,1138,1138,1138,0
20240423,092800,26765648,1138,1138,1138,1138,0
20240423,092700,26765648,1138,1138,1138,1138,1
20240423,092600,26764510,1136,1137,1138,1136,8701
20240423,092500,16871484,1137,1137,1137,1137,1000
20240423,092400,15734484,1138,1138,1138,1138,100
20240423,092300,15620684,1138,1137,1138,1137,313
20240423,092200,15264802,1137,1137,1137,1137,0
20240423,092100,15264802,1137,1134,1137,1134,10012
20240423,092000,3911176,1132,1132,1132,1132,55
20240423,091900,3848916,1132,1132,1132,1132,45
20240423,091800,3797976,1133,1133,1133,1133,0
20240423,091700,3797976,1133,1133,1133,1133,1030
20240423,091600,2630986,1134,1134,1134,1134,0
20240423,091500,2630986,1134,1134,1134,1134,0
20240423,091400,2630986,1134,1134,1134,1134,0
20240423,091300,2630986,1134,1134,1134,1134,0
20240423,091200,2630986,1134,1135,1135,1134,20
20240423,091100,2608296,1136,1136,1136,1136,325
20240423,091000,2239096,1136,1136,1136,1136,82
20240423,090900,2145944,1130,1130,1130,1130,0
20240423,090800,2145944,1130,1130,1130,1130,16
20240423,090700,2127864,1136,1136,1136,1136,1
20240423,090600,2126728,1135,1130,1135,1130,521
20240423,090500,1537993,1130,1133,1133,1130,453
20240423,090400,1025863,1135,1135,1135,1135,4
20240423,090300,1021323,1135,1134,1135,1134,472
20240423,090200,485972,1133,1133,1133,1133,15
20240423,090100,468977,1133,1133,1133,1133,0
20240423,090000,468977,1133,1130,1133,1130,415