KissMeData/091970/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,200200,31208385,649,649,649,649,376
20240423,200100,31208385,649,649,649,649,0
20240423,200000,31208385,649,649,649,649,0
20240423,195900,31208385,649,649,649,649,0
20240423,195800,31208385,649,649,649,649,0
20240423,195700,31208385,649,649,649,649,0
20240423,195600,31208385,649,649,649,649,0
20240423,195500,31208385,649,649,649,649,0
20240423,195400,31208385,649,649,649,649,0
20240423,195300,31208385,649,649,649,649,0
20240423,195200,31208385,649,649,649,649,0
20240423,195100,31208385,649,649,649,649,0
20240423,195000,31208385,649,649,649,649,0
20240423,194900,31208385,649,649,649,649,0
20240423,194800,31208385,649,649,649,649,0
20240423,194700,31208385,649,649,649,649,0
20240423,194600,31208385,649,649,649,649,0
20240423,194500,31208385,649,649,649,649,0
20240423,194400,31208385,649,649,649,649,0
20240423,194300,31208385,649,649,649,649,0
20240423,194200,31208385,649,649,649,649,0
20240423,194100,31208385,649,649,649,649,0
20240423,194000,31208385,649,649,649,649,0
20240423,193900,31208385,649,649,649,649,0
20240423,193800,31208385,649,649,649,649,0
20240423,193700,31208385,649,649,649,649,0
20240423,193600,31208385,649,649,649,649,0
20240423,193500,31208385,649,649,649,649,0
20240423,193400,31208385,649,649,649,649,0
20240423,193300,31208385,649,649,649,649,0
20240423,193200,31208385,649,649,649,649,376
20240423,193100,31208385,649,649,649,649,0
20240423,193000,31208385,649,649,649,649,0
20240423,192900,31208385,649,649,649,649,0
20240423,192800,31208385,649,649,649,649,0
20240423,192700,31208385,649,649,649,649,0
20240423,192600,31208385,649,649,649,649,0
20240423,192500,31208385,649,649,649,649,0
20240423,192400,31208385,649,649,649,649,0
20240423,192300,31208385,649,649,649,649,0
20240423,192200,31208385,649,649,649,649,0
20240423,192100,31208385,649,649,649,649,0
20240423,192000,31208385,649,649,649,649,0
20240423,191900,31208385,649,649,649,649,0
20240423,191800,31208385,649,649,649,649,0
20240423,191700,31208385,649,649,649,649,0
20240423,191600,31208385,649,649,649,649,0
20240423,191500,31208385,649,649,649,649,0
20240423,191400,31208385,649,649,649,649,0
20240423,191300,31208385,649,649,649,649,0
20240423,191200,31208385,649,649,649,649,0
20240423,191100,31208385,649,649,649,649,0
20240423,191000,31208385,649,649,649,649,0
20240423,190900,31208385,649,649,649,649,0
20240423,190800,31208385,649,649,649,649,0
20240423,190700,31208385,649,649,649,649,0
20240423,190600,31208385,649,649,649,649,0
20240423,190500,31208385,649,649,649,649,0
20240423,190400,31208385,649,649,649,649,0
20240423,190300,31208385,649,649,649,649,0
20240423,190200,31208385,649,649,649,649,376
20240423,190100,31208385,649,649,649,649,0
20240423,190000,31208385,649,649,649,649,0
20240423,185900,31208385,649,649,649,649,0
20240423,185800,31208385,649,649,649,649,0
20240423,185700,31208385,649,649,649,649,0
20240423,185600,31208385,649,649,649,649,0
20240423,185500,31208385,649,649,649,649,0
20240423,185400,31208385,649,649,649,649,0
20240423,185300,31208385,649,649,649,649,0
20240423,185200,31208385,649,649,649,649,0
20240423,185100,31208385,649,649,649,649,0
20240423,185000,31208385,649,649,649,649,0
20240423,184900,31208385,649,649,649,649,0
20240423,184800,31208385,649,649,649,649,0
20240423,184700,31208385,649,649,649,649,0
20240423,184600,31208385,649,649,649,649,0
20240423,184500,31208385,649,649,649,649,0
20240423,184400,31208385,649,649,649,649,0
20240423,184300,31208385,649,649,649,649,0
20240423,184200,31208385,649,649,649,649,0
20240423,184100,31208385,649,649,649,649,0
20240423,184000,31208385,649,649,649,649,0
20240423,183900,31208385,649,649,649,649,0
20240423,183800,31208385,649,649,649,649,0
20240423,183700,31208385,649,649,649,649,0
20240423,183600,31208385,649,649,649,649,0
20240423,183500,31208385,649,649,649,649,0
20240423,183400,31208385,649,649,649,649,0
20240423,183300,31208385,649,649,649,649,0
20240423,183200,31208385,649,649,649,649,376
20240423,183100,31208385,649,649,649,649,0
20240423,183000,31208385,649,649,649,649,0
20240423,182900,31208385,649,649,649,649,0
20240423,182800,31208385,649,649,649,649,0
20240423,182700,31208385,649,649,649,649,0
20240423,182600,31208385,649,649,649,649,0
20240423,182500,31208385,649,649,649,649,0
20240423,182400,31208385,649,649,649,649,0
20240423,182300,31208385,649,649,649,649,0
20240423,182200,31208385,649,649,649,649,0
20240423,182100,31208385,649,649,649,649,0
20240423,182000,31208385,649,649,649,649,0
20240423,181900,31208385,649,649,649,649,0
20240423,181800,31208385,649,649,649,649,0
20240423,181700,31208385,649,649,649,649,0
20240423,181600,31208385,649,649,649,649,0
20240423,181500,31208385,649,649,649,649,0
20240423,181400,31208385,649,649,649,649,0
20240423,181300,31208385,649,649,649,649,0
20240423,181200,31208385,649,649,649,649,0
20240423,181100,31208385,649,649,649,649,0
20240423,181000,31208385,649,649,649,649,0
20240423,180900,31208385,649,649,649,649,0
20240423,180800,31208385,649,649,649,649,0
20240423,180700,31208385,649,649,649,649,0
20240423,180600,31208385,649,649,649,649,0
20240423,180500,31208385,649,649,649,649,0
20240423,180400,31208385,649,649,649,649,0
20240423,180300,31208385,649,649,649,649,0
20240423,180200,31208385,649,649,649,649,376
20240423,180100,31208385,649,649,649,649,0
20240423,180000,31208385,649,649,649,649,0
20240423,175900,31208385,649,649,649,649,0
20240423,175800,31208385,649,649,649,649,0
20240423,175700,31208385,649,649,649,649,0
20240423,175600,31208385,649,649,649,649,0
20240423,175500,31208385,649,649,649,649,0
20240423,175400,31208385,649,649,649,649,0
20240423,175300,31208385,649,649,649,649,0
20240423,175200,31208385,649,649,649,649,0
20240423,175100,31208385,649,649,649,649,0
20240423,175000,31208385,649,649,649,649,0
20240423,174900,31208385,649,649,649,649,0
20240423,174800,31208385,649,649,649,649,0
20240423,174700,31208385,649,649,649,649,0
20240423,174600,31208385,649,649,649,649,0
20240423,174500,31208385,649,649,649,649,0
20240423,174400,31208385,649,649,649,649,0
20240423,174300,31208385,649,649,649,649,0
20240423,174200,31208385,649,649,649,649,0
20240423,174100,31208385,649,649,649,649,0
20240423,174000,31208385,649,649,649,649,0
20240423,173900,31208385,649,649,649,649,0
20240423,173800,31208385,649,649,649,649,0
20240423,173700,31208385,649,649,649,649,0
20240423,173600,31208385,649,649,649,649,0
20240423,173500,31208385,649,649,649,649,0
20240423,173400,31208385,649,649,649,649,0
20240423,173300,31208385,649,649,649,649,0
20240423,173200,31208385,649,649,649,649,376
20240423,173100,31208385,649,649,649,649,0
20240423,173000,31208385,649,649,649,649,0
20240423,172900,31208385,649,649,649,649,0
20240423,172800,31208385,649,649,649,649,0
20240423,172700,31208385,649,649,649,649,0
20240423,172600,31208385,649,649,649,649,0
20240423,172500,31208385,649,649,649,649,0
20240423,172400,31208385,649,649,649,649,0
20240423,172300,31208385,649,649,649,649,0
20240423,172200,31208385,649,649,649,649,0
20240423,172100,31208385,649,649,649,649,0
20240423,172000,31208385,649,649,649,649,0
20240423,171900,31208385,649,649,649,649,0
20240423,171800,31208385,649,649,649,649,0
20240423,171700,31208385,649,649,649,649,0
20240423,171600,31208385,649,649,649,649,0
20240423,171500,31208385,649,649,649,649,0
20240423,171400,31208385,649,649,649,649,0
20240423,171300,31208385,649,649,649,649,0
20240423,171200,31208385,649,649,649,649,0
20240423,171100,31208385,649,649,649,649,0
20240423,171000,31208385,649,649,649,649,0
20240423,170900,31208385,649,649,649,649,0
20240423,170800,31208385,649,649,649,649,0
20240423,170700,31208385,649,649,649,649,0
20240423,170600,31208385,649,649,649,649,0
20240423,170500,31208385,649,649,649,649,0
20240423,170400,31208385,649,649,649,649,0
20240423,170300,31208385,649,649,649,649,0
20240423,170200,31208385,649,649,649,649,376
20240423,170100,31208385,649,649,649,649,0
20240423,170000,31208385,649,649,649,649,0
20240423,165900,31208385,649,649,649,649,0
20240423,165800,31208385,649,649,649,649,0
20240423,165700,31208385,649,649,649,649,0
20240423,165600,31208385,649,649,649,649,0
20240423,165500,31208385,649,649,649,649,0
20240423,165400,31208385,649,649,649,649,0
20240423,165300,31208385,649,649,649,649,0
20240423,165200,31208385,649,649,649,649,0
20240423,165100,31208385,649,649,649,649,0
20240423,165000,31208385,649,649,649,649,0
20240423,164900,31208385,649,649,649,649,0
20240423,164800,31208385,649,649,649,649,0
20240423,164700,31208385,649,649,649,649,0
20240423,164600,31208385,649,649,649,649,0
20240423,164500,31208385,649,649,649,649,0
20240423,164400,31208385,649,649,649,649,0
20240423,164300,31208385,649,649,649,649,0
20240423,164200,31208385,649,649,649,649,0
20240423,164100,31208385,649,649,649,649,0
20240423,164000,31208385,649,649,649,649,0
20240423,163900,31208385,649,649,649,649,0
20240423,163800,31208385,649,649,649,649,0
20240423,163700,31208385,649,649,649,649,0
20240423,163600,31208385,649,649,649,649,0
20240423,163500,31208385,649,649,649,649,0
20240423,163400,31208385,649,649,649,649,0
20240423,163300,31208385,649,649,649,649,0
20240423,163200,31208385,649,649,649,649,376
20240423,163100,31208385,649,649,649,649,0
20240423,163000,31208385,649,649,649,649,0
20240423,162900,31208385,649,649,649,649,0
20240423,162800,31208385,649,649,649,649,0
20240423,162700,31208385,649,649,649,649,0
20240423,162600,31208385,649,649,649,649,0
20240423,162500,31208385,649,649,649,649,0
20240423,162400,31208385,649,649,649,649,0
20240423,162300,31208385,649,649,649,649,0
20240423,162200,31208385,649,649,649,649,0
20240423,162100,31208385,649,649,649,649,0
20240423,162000,31208385,649,649,649,649,0
20240423,161900,31208385,649,649,649,649,0
20240423,161800,31208385,649,649,649,649,0
20240423,161700,31208385,649,649,649,649,0
20240423,161600,31208385,649,649,649,649,0
20240423,161500,31208385,649,649,649,649,0
20240423,161400,31208385,649,649,649,649,0
20240423,161300,31208385,649,649,649,649,0
20240423,161200,31208385,649,649,649,649,0
20240423,161100,31208385,649,649,649,649,0
20240423,161000,31208385,649,649,649,649,0
20240423,160900,31208385,649,649,649,649,0
20240423,160800,31208385,649,649,649,649,0
20240423,160700,31208385,649,649,649,649,0
20240423,160600,31208385,649,649,649,649,0
20240423,160500,31208385,649,649,649,649,0
20240423,160400,31208385,649,649,649,649,0
20240423,160300,31208385,649,649,649,649,0
20240423,160200,31208385,649,649,649,649,376
20240423,160100,31208385,649,649,649,649,0
20240423,160000,31208385,649,649,649,649,0
20240423,155900,31208385,649,649,649,649,0
20240423,155800,31208385,649,649,649,649,0
20240423,155700,31208385,649,649,649,649,0
20240423,155600,31208385,649,649,649,649,0
20240423,155500,31208385,649,649,649,649,0
20240423,155400,31208385,649,649,649,649,0
20240423,155300,31208385,649,649,649,649,0
20240423,155200,31208385,649,649,649,649,0
20240423,155100,31208385,649,649,649,649,0
20240423,155000,31208385,649,649,649,649,0
20240423,154900,31208385,649,649,649,649,0
20240423,154800,31208385,649,649,649,649,0
20240423,154700,31208385,649,649,649,649,0
20240423,154600,31208385,649,649,649,649,0
20240423,154500,31208385,649,649,649,649,0
20240423,154400,31208385,649,649,649,649,0
20240423,154300,31208385,649,649,649,649,0
20240423,154200,31208385,649,649,649,649,0
20240423,154100,31208385,649,649,649,649,0
20240423,154000,31208385,649,649,649,649,0
20240423,153900,31208385,649,649,649,649,0
20240423,153800,31208385,649,649,649,649,0
20240423,153700,31208385,649,649,649,649,0
20240423,153600,31208385,649,649,649,649,0
20240423,153500,31208385,649,649,649,649,0
20240423,153400,31208385,649,649,649,649,0
20240423,153300,31208385,649,649,649,649,0
20240423,153200,31208385,649,649,649,649,376
20240423,153100,31208385,649,649,649,649,0
20240423,153000,31208385,649,649,649,649,376
20240423,152900,30964361,646,646,646,646,0
20240423,152800,30964361,646,646,646,646,0
20240423,152700,30964361,646,646,646,646,0
20240423,152600,30964361,646,646,646,646,0
20240423,152500,30964361,646,646,646,646,0
20240423,152400,30964361,646,646,646,646,0
20240423,152300,30964361,646,646,646,646,0
20240423,152200,30964361,646,646,646,646,0
20240423,152100,30964361,646,646,646,646,0
20240423,152000,30964361,646,646,646,646,0
20240423,151900,30964361,646,646,646,646,51
20240423,151800,30931415,646,646,646,646,0
20240423,151700,30931415,646,646,646,646,0
20240423,151600,30931415,646,646,646,646,0
20240423,151500,30931415,646,646,646,646,0
20240423,151400,30931415,646,646,646,646,0
20240423,151300,30931415,646,642,646,642,31
20240423,151200,30911509,646,646,646,646,0
20240423,151100,30911509,646,646,646,646,0
20240423,151000,30911509,646,646,646,646,0
20240423,150900,30911509,646,646,646,646,0
20240423,150800,30911509,646,646,646,646,0
20240423,150700,30911509,646,646,646,646,0
20240423,150600,30911509,646,646,646,646,0
20240423,150500,30911509,646,646,646,646,1
20240423,150400,30910863,642,642,642,642,8
20240423,150300,30905727,646,642,646,642,21
20240423,150200,30892241,642,642,642,642,0
20240423,150100,30892241,642,642,642,642,0
20240423,150000,30892241,642,642,642,642,0
20240423,145900,30892241,642,645,645,642,59
20240423,145800,30854237,645,645,645,645,0
20240423,145700,30854237,645,645,645,645,0
20240423,145600,30854237,645,645,645,645,0
20240423,145500,30854237,645,645,645,645,0
20240423,145400,30854237,645,645,645,645,0
20240423,145300,30854237,645,645,645,645,0
20240423,145200,30854237,645,645,645,645,0
20240423,145100,30854237,645,645,645,645,0
20240423,145000,30854237,645,645,645,645,1
20240423,144900,30853592,645,645,645,645,0
20240423,144800,30853592,645,645,645,645,0
20240423,144700,30853592,645,645,645,645,0
20240423,144600,30853592,645,645,645,645,0
20240423,144500,30853592,645,645,645,645,0
20240423,144400,30853592,645,645,645,645,0
20240423,144300,30853592,645,645,645,645,0
20240423,144200,30853592,645,645,645,645,1
20240423,144100,30852947,645,645,645,645,1
20240423,144000,30852302,645,645,645,645,2
20240423,143900,30851012,645,645,645,645,0
20240423,143800,30851012,645,645,645,645,0
20240423,143700,30851012,645,645,645,645,0
20240423,143600,30851012,645,645,645,645,0
20240423,143500,30851012,645,645,645,645,0
20240423,143400,30851012,645,645,645,645,0
20240423,143300,30851012,645,645,645,645,0
20240423,143200,30851012,645,645,645,645,5
20240423,143100,30847787,645,645,645,645,0
20240423,143000,30847787,645,645,645,645,0
20240423,142900,30847787,645,645,645,645,0
20240423,142800,30847787,645,645,645,645,0
20240423,142700,30847787,645,645,645,645,0
20240423,142600,30847787,645,645,645,645,0
20240423,142500,30847787,645,645,645,645,0
20240423,142400,30847787,645,645,645,645,0
20240423,142300,30847787,645,645,645,645,0
20240423,142200,30847787,645,645,645,645,0
20240423,142100,30847787,645,645,645,645,0
20240423,142000,30847787,645,645,645,645,0
20240423,141900,30847787,645,645,645,645,0
20240423,141800,30847787,645,645,645,645,0
20240423,141700,30847787,645,645,645,645,0
20240423,141600,30847787,645,645,645,645,0
20240423,141500,30847787,645,645,645,645,0
20240423,141400,30847787,645,645,645,645,0
20240423,141300,30847787,645,645,645,645,0
20240423,141200,30847787,645,645,645,645,0
20240423,141100,30847787,645,645,645,645,0
20240423,141000,30847787,645,645,645,645,0
20240423,140900,30847787,645,645,645,645,0
20240423,140800,30847787,645,645,645,645,0
20240423,140700,30847787,645,645,645,645,0
20240423,140600,30847787,645,645,645,645,0
20240423,140500,30847787,645,645,645,645,0
20240423,140400,30847787,645,645,645,645,0
20240423,140300,30847787,645,645,645,645,0
20240423,140200,30847787,645,645,645,645,0
20240423,140100,30847787,645,645,645,645,0
20240423,140000,30847787,645,645,645,645,0
20240423,135900,30847787,645,645,645,645,0
20240423,135800,30847787,645,645,645,645,0
20240423,135700,30847787,645,645,645,645,0
20240423,135600,30847787,645,645,645,645,0
20240423,135500,30847787,645,645,645,645,0
20240423,135400,30847787,645,645,645,645,0
20240423,135300,30847787,645,645,645,645,1
20240423,135200,30847142,645,645,645,645,0
20240423,135100,30847142,645,645,645,645,0
20240423,135000,30847142,645,645,645,645,0
20240423,134900,30847142,645,645,645,645,0
20240423,134800,30847142,645,645,645,645,0
20240423,134700,30847142,645,645,645,645,0
20240423,134600,30847142,645,645,645,645,0
20240423,134500,30847142,645,645,645,645,0
20240423,134400,30847142,645,645,645,645,0
20240423,134300,30847142,645,645,645,645,0
20240423,134200,30847142,645,645,645,645,0
20240423,134100,30847142,645,645,645,645,0
20240423,134000,30847142,645,645,645,645,0
20240423,133900,30847142,645,645,645,645,0
20240423,133800,30847142,645,645,645,645,0
20240423,133700,30847142,645,645,645,645,0
20240423,133600,30847142,645,645,645,645,0
20240423,133500,30847142,645,645,645,645,0
20240423,133400,30847142,645,645,645,645,0
20240423,133300,30847142,645,645,645,645,0
20240423,133200,30847142,645,645,645,645,0
20240423,133100,30847142,645,645,645,645,0
20240423,133000,30847142,645,645,645,645,0
20240423,132900,30847142,645,645,645,645,0
20240423,132800,30847142,645,645,645,645,0
20240423,132700,30847142,645,645,645,645,0
20240423,132600,30847142,645,645,645,645,0
20240423,132500,30847142,645,645,645,645,0
20240423,132400,30847142,645,645,645,645,0
20240423,132300,30847142,645,645,645,645,0
20240423,132200,30847142,645,645,645,645,0
20240423,132100,30847142,645,645,645,645,0
20240423,132000,30847142,645,645,645,645,0
20240423,131900,30847142,645,645,645,645,0
20240423,131800,30847142,645,645,645,645,0
20240423,131700,30847142,645,645,645,645,0
20240423,131600,30847142,645,645,645,645,0
20240423,131500,30847142,645,645,645,645,0
20240423,131400,30847142,645,645,645,645,0
20240423,131300,30847142,645,645,645,645,0
20240423,131200,30847142,645,645,645,645,0
20240423,131100,30847142,645,645,645,645,0
20240423,131000,30847142,645,645,645,645,0
20240423,130900,30847142,645,645,645,645,0
20240423,130800,30847142,645,645,645,645,0
20240423,130700,30847142,645,645,645,645,0
20240423,130600,30847142,645,645,645,645,0
20240423,130500,30847142,645,645,645,645,0
20240423,130400,30847142,645,645,645,645,0
20240423,130300,30847142,645,645,645,645,0
20240423,130200,30847142,645,645,645,645,0
20240423,130100,30847142,645,645,645,645,0
20240423,130000,30847142,645,645,645,645,0
20240423,125900,30847142,645,645,645,645,0
20240423,125800,30847142,645,645,645,645,0
20240423,125700,30847142,645,645,645,645,0
20240423,125600,30847142,645,645,645,645,0
20240423,125500,30847142,645,645,645,645,0
20240423,125400,30847142,645,645,645,645,0
20240423,125300,30847142,645,645,645,645,0
20240423,125200,30847142,645,645,645,645,0
20240423,125100,30847142,645,645,645,645,0
20240423,125000,30847142,645,645,645,645,0
20240423,124900,30847142,645,645,645,645,0
20240423,124800,30847142,645,645,645,645,0
20240423,124700,30847142,645,645,645,645,0
20240423,124600,30847142,645,645,645,645,0
20240423,124500,30847142,645,645,645,645,0
20240423,124400,30847142,645,645,645,645,0
20240423,124300,30847142,645,645,645,645,0
20240423,124200,30847142,645,645,645,645,987
20240423,124100,30210527,645,645,645,645,159
20240423,124000,30107972,645,645,645,645,0
20240423,123900,30107972,645,645,645,645,0
20240423,123800,30107972,645,645,645,645,0
20240423,123700,30107972,645,645,645,645,0
20240423,123600,30107972,645,645,645,645,0
20240423,123500,30107972,645,645,645,645,2
20240423,123400,30106682,645,644,645,644,108
20240423,123300,30037085,644,644,644,644,0
20240423,123200,30037085,644,644,644,644,0
20240423,123100,30037085,644,644,644,644,0
20240423,123000,30037085,644,644,644,644,0
20240423,122900,30037085,644,644,644,644,0
20240423,122800,30037085,644,644,644,644,0
20240423,122700,30037085,644,644,644,644,0
20240423,122600,30037085,644,644,644,644,0
20240423,122500,30037085,644,644,644,644,0
20240423,122400,30037085,644,644,644,644,0
20240423,122300,30037085,644,644,644,644,0
20240423,122200,30037085,644,644,644,644,0
20240423,122100,30037085,644,644,644,644,0
20240423,122000,30037085,644,644,644,644,0
20240423,121900,30037085,644,644,644,644,0
20240423,121800,30037085,644,644,644,644,0
20240423,121700,30037085,644,644,644,644,0
20240423,121600,30037085,644,644,644,644,0
20240423,121500,30037085,644,644,644,644,1
20240423,121400,30036441,644,644,644,644,0
20240423,121300,30036441,644,644,644,644,0
20240423,121200,30036441,644,644,644,644,0
20240423,121100,30036441,644,644,644,644,0
20240423,121000,30036441,644,644,644,644,0
20240423,120900,30036441,644,644,644,644,0
20240423,120800,30036441,644,644,644,644,0
20240423,120700,30036441,644,644,644,644,0
20240423,120600,30036441,644,644,644,644,120
20240423,120500,29959161,644,644,644,644,0
20240423,120400,29959161,644,644,644,644,0
20240423,120300,29959161,644,644,644,644,0
20240423,120200,29959161,644,644,644,644,1
20240423,120100,29958517,636,636,636,636,0
20240423,120000,29958517,636,636,636,636,0
20240423,115900,29958517,636,636,636,636,0
20240423,115800,29958517,636,636,636,636,0
20240423,115700,29958517,636,636,636,636,0
20240423,115600,29958517,636,636,636,636,0
20240423,115500,29958517,636,636,636,636,0
20240423,115400,29958517,636,636,636,636,0
20240423,115300,29958517,636,636,636,636,0
20240423,115200,29958517,636,636,636,636,0
20240423,115100,29958517,636,637,637,636,1652
20240423,115000,28907822,640,640,640,640,0
20240423,114900,28907822,640,640,640,640,0
20240423,114800,28907822,640,640,640,640,0
20240423,114700,28907822,640,641,641,640,1609
20240423,114600,27877953,641,641,641,641,0
20240423,114500,27877953,641,641,641,641,397
20240423,114400,27623476,641,641,641,641,0
20240423,114300,27623476,641,641,641,641,0
20240423,114200,27623476,641,641,641,641,0
20240423,114100,27623476,641,642,642,641,1000
20240423,114000,26982079,644,644,644,644,0
20240423,113900,26982079,644,644,644,644,1
20240423,113800,26981435,642,642,642,642,0
20240423,113700,26981435,642,642,642,642,0
20240423,113600,26981435,642,642,642,642,0
20240423,113500,26981435,642,642,642,642,3
20240423,113400,26979509,646,646,646,646,0
20240423,113300,26979509,646,646,646,646,0
20240423,113200,26979509,646,646,646,646,0
20240423,113100,26979509,646,646,646,646,0
20240423,113000,26979509,646,646,646,646,0
20240423,112900,26979509,646,646,646,646,0
20240423,112800,26979509,646,646,646,646,0
20240423,112700,26979509,646,646,646,646,0
20240423,112600,26979509,646,646,646,646,0
20240423,112500,26979509,646,646,646,646,0
20240423,112400,26979509,646,646,646,646,0
20240423,112300,26979509,646,646,646,646,0
20240423,112200,26979509,646,646,646,646,0
20240423,112100,26979509,646,646,646,646,0
20240423,112000,26979509,646,646,646,646,0
20240423,111900,26979509,646,646,646,646,0
20240423,111800,26979509,646,646,646,646,0
20240423,111700,26979509,646,646,646,646,0
20240423,111600,26979509,646,646,646,646,0
20240423,111500,26979509,646,646,646,646,0
20240423,111400,26979509,646,646,646,646,0
20240423,111300,26979509,646,646,646,646,0
20240423,111200,26979509,646,646,646,646,0
20240423,111100,26979509,646,646,646,646,0
20240423,111000,26979509,646,646,646,646,0
20240423,110900,26979509,646,646,646,646,0
20240423,110800,26979509,646,646,646,646,0
20240423,110700,26979509,646,646,646,646,0
20240423,110600,26979509,646,646,646,646,0
20240423,110500,26979509,646,646,646,646,0
20240423,110400,26979509,646,646,646,646,0
20240423,110300,26979509,646,646,646,646,0
20240423,110200,26979509,646,646,646,646,0
20240423,110100,26979509,646,646,646,646,0
20240423,110000,26979509,646,646,646,646,0
20240423,105900,26979509,646,646,646,646,1
20240423,105800,26978863,642,642,642,642,0
20240423,105700,26978863,642,642,642,642,0
20240423,105600,26978863,642,642,642,642,0
20240423,105500,26978863,642,642,642,642,0
20240423,105400,26978863,642,642,642,642,0
20240423,105300,26978863,642,642,642,642,0
20240423,105200,26978863,642,642,642,642,0
20240423,105100,26978863,642,642,642,642,0
20240423,105000,26978863,642,642,642,642,0
20240423,104900,26978863,642,642,642,642,0
20240423,104800,26978863,642,642,642,642,0
20240423,104700,26978863,642,642,642,642,0
20240423,104600,26978863,642,642,642,642,0
20240423,104500,26978863,642,642,642,642,0
20240423,104400,26978863,642,642,642,642,0
20240423,104300,26978863,642,642,642,642,0
20240423,104200,26978863,642,642,642,642,0
20240423,104100,26978863,642,642,642,642,0
20240423,104000,26978863,642,642,642,642,0
20240423,103900,26978863,642,642,642,642,0
20240423,103800,26978863,642,642,642,642,0
20240423,103700,26978863,642,642,642,642,0
20240423,103600,26978863,642,642,642,642,0
20240423,103500,26978863,642,642,642,642,0
20240423,103400,26978863,642,642,642,642,2114
20240423,103300,25621675,642,642,642,642,2011
20240423,103200,24330613,642,642,642,642,0
20240423,103100,24330613,642,642,642,642,0
20240423,103000,24330613,642,642,642,642,0
20240423,102900,24330613,642,642,642,642,0
20240423,102800,24330613,642,642,642,642,0
20240423,102700,24330613,642,642,642,642,0
20240423,102600,24330613,642,642,642,642,0
20240423,102500,24330613,642,642,642,642,0
20240423,102400,24330613,642,642,642,642,28
20240423,102300,24312637,642,642,642,642,0
20240423,102200,24312637,642,642,642,642,0
20240423,102100,24312637,642,642,642,642,1
20240423,102000,24311995,647,647,647,647,0
20240423,101900,24311995,647,647,647,647,0
20240423,101800,24311995,647,647,647,647,0
20240423,101700,24311995,647,647,647,647,0
20240423,101600,24311995,647,647,647,647,0
20240423,101500,24311995,647,647,647,647,0
20240423,101400,24311995,647,647,647,647,0
20240423,101300,24311995,647,647,647,647,0
20240423,101200,24311995,647,647,647,647,0
20240423,101100,24311995,647,647,647,647,0
20240423,101000,24311995,647,647,647,647,100
20240423,100900,24247295,641,641,641,641,0
20240423,100800,24247295,641,641,641,641,65
20240423,100700,24205630,644,644,644,644,0
20240423,100600,24205630,644,644,644,644,0
20240423,100500,24205630,644,644,644,644,0
20240423,100400,24205630,644,644,644,644,0
20240423,100300,24205630,644,644,644,644,3
20240423,100200,24203698,636,636,636,636,0
20240423,100100,24203698,636,636,636,636,0
20240423,100000,24203698,636,636,636,636,0
20240423,095900,24203698,636,636,636,636,0
20240423,095800,24203698,636,636,636,636,0
20240423,095700,24203698,636,637,637,636,200
20240423,095600,24076366,649,649,649,649,2
20240423,095500,24075068,649,649,649,649,0
20240423,095400,24075068,649,649,649,649,0
20240423,095300,24075068,649,649,649,649,0
20240423,095200,24075068,649,649,649,649,0
20240423,095100,24075068,649,649,649,649,0
20240423,095000,24075068,649,649,649,649,0
20240423,094900,24075068,649,649,649,649,0
20240423,094800,24075068,649,649,649,649,0
20240423,094700,24075068,649,649,649,649,0
20240423,094600,24075068,649,649,649,649,1
20240423,094500,24074419,650,650,650,650,0
20240423,094400,24074419,650,645,650,645,7000
20240423,094300,19526306,648,641,648,641,15000
20240423,094200,9830425,641,641,641,641,0
20240423,094100,9830425,641,641,641,641,0
20240423,094000,9830425,641,641,641,641,0
20240423,093900,9830425,641,641,641,641,0
20240423,093800,9830425,641,641,641,641,0
20240423,093700,9830425,641,640,641,640,350
20240423,093600,9606315,635,635,635,635,0
20240423,093500,9606315,635,635,635,635,10041
20240423,093400,3230280,642,642,642,642,0
20240423,093300,3230280,642,642,642,642,0
20240423,093200,3230280,642,642,642,642,0
20240423,093100,3230280,642,641,642,641,2
20240423,093000,3228997,635,642,642,635,16
20240423,092900,3218732,642,642,642,642,0
20240423,092800,3218732,642,642,642,642,0
20240423,092700,3218732,642,642,642,642,0
20240423,092600,3218732,642,642,642,642,0
20240423,092500,3218732,642,642,642,642,0
20240423,092400,3218732,642,642,642,642,1
20240423,092300,3218090,635,635,635,635,0
20240423,092200,3218090,635,635,635,635,2
20240423,092100,3216820,643,643,643,643,0
20240423,092000,3216820,643,638,643,638,100
20240423,091900,3152770,638,638,638,638,1500
20240423,091800,2195770,638,638,638,638,0
20240423,091700,2195770,638,638,638,638,0
20240423,091600,2195770,638,638,638,638,0
20240423,091500,2195770,638,638,638,638,0
20240423,091400,2195770,638,638,638,638,40
20240423,091300,2170250,638,638,638,638,0
20240423,091200,2170250,638,638,638,638,0
20240423,091100,2170250,638,638,638,638,0
20240423,091000,2170250,638,637,638,637,200
20240423,090900,2042750,638,638,638,638,0
20240423,090800,2042750,638,638,638,638,0
20240423,090700,2042750,638,638,638,638,0
20240423,090600,2042750,638,638,638,638,0
20240423,090500,2042750,638,638,638,638,19
20240423,090400,2030628,638,638,638,638,0
20240423,090300,2030628,638,638,638,638,0
20240423,090200,2030628,638,638,638,638,1
20240423,090100,2029990,632,638,638,632,6
20240423,090000,2026192,632,632,632,632,3206