KissMeData/199150/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203500,2477555,4095,4095,4095,4095,1
20240423,203400,2477555,4095,4095,4095,4095,0
20240423,203300,2477555,4095,4095,4095,4095,0
20240423,203200,2477555,4095,4095,4095,4095,0
20240423,203100,2477555,4095,4095,4095,4095,0
20240423,203000,2477555,4095,4095,4095,4095,0
20240423,202900,2477555,4095,4095,4095,4095,0
20240423,202800,2477555,4095,4095,4095,4095,0
20240423,202700,2477555,4095,4095,4095,4095,0
20240423,202600,2477555,4095,4095,4095,4095,0
20240423,202500,2477555,4095,4095,4095,4095,0
20240423,202400,2477555,4095,4095,4095,4095,0
20240423,202300,2477555,4095,4095,4095,4095,0
20240423,202200,2477555,4095,4095,4095,4095,0
20240423,202100,2477555,4095,4095,4095,4095,0
20240423,202000,2477555,4095,4095,4095,4095,0
20240423,201900,2477555,4095,4095,4095,4095,0
20240423,201800,2477555,4095,4095,4095,4095,0
20240423,201700,2477555,4095,4095,4095,4095,0
20240423,201600,2477555,4095,4095,4095,4095,0
20240423,201500,2477555,4095,4095,4095,4095,0
20240423,201400,2477555,4095,4095,4095,4095,0
20240423,201300,2477555,4095,4095,4095,4095,0
20240423,201200,2477555,4095,4095,4095,4095,0
20240423,201100,2477555,4095,4095,4095,4095,0
20240423,201000,2477555,4095,4095,4095,4095,0
20240423,200900,2477555,4095,4095,4095,4095,0
20240423,200800,2477555,4095,4095,4095,4095,0
20240423,200700,2477555,4095,4095,4095,4095,0
20240423,200600,2477555,4095,4095,4095,4095,0
20240423,200500,2477555,4095,4095,4095,4095,1
20240423,200400,2477555,4095,4095,4095,4095,0
20240423,200300,2477555,4095,4095,4095,4095,0
20240423,200200,2477555,4095,4095,4095,4095,0
20240423,200100,2477555,4095,4095,4095,4095,0
20240423,200000,2477555,4095,4095,4095,4095,0
20240423,195900,2477555,4095,4095,4095,4095,0
20240423,195800,2477555,4095,4095,4095,4095,0
20240423,195700,2477555,4095,4095,4095,4095,0
20240423,195600,2477555,4095,4095,4095,4095,0
20240423,195500,2477555,4095,4095,4095,4095,0
20240423,195400,2477555,4095,4095,4095,4095,0
20240423,195300,2477555,4095,4095,4095,4095,0
20240423,195200,2477555,4095,4095,4095,4095,0
20240423,195100,2477555,4095,4095,4095,4095,0
20240423,195000,2477555,4095,4095,4095,4095,0
20240423,194900,2477555,4095,4095,4095,4095,0
20240423,194800,2477555,4095,4095,4095,4095,0
20240423,194700,2477555,4095,4095,4095,4095,0
20240423,194600,2477555,4095,4095,4095,4095,0
20240423,194500,2477555,4095,4095,4095,4095,0
20240423,194400,2477555,4095,4095,4095,4095,0
20240423,194300,2477555,4095,4095,4095,4095,0
20240423,194200,2477555,4095,4095,4095,4095,0
20240423,194100,2477555,4095,4095,4095,4095,0
20240423,194000,2477555,4095,4095,4095,4095,0
20240423,193900,2477555,4095,4095,4095,4095,0
20240423,193800,2477555,4095,4095,4095,4095,0
20240423,193700,2477555,4095,4095,4095,4095,0
20240423,193600,2477555,4095,4095,4095,4095,0
20240423,193500,2477555,4095,4095,4095,4095,1
20240423,193400,2477555,4095,4095,4095,4095,0
20240423,193300,2477555,4095,4095,4095,4095,0
20240423,193200,2477555,4095,4095,4095,4095,0
20240423,193100,2477555,4095,4095,4095,4095,0
20240423,193000,2477555,4095,4095,4095,4095,0
20240423,192900,2477555,4095,4095,4095,4095,0
20240423,192800,2477555,4095,4095,4095,4095,0
20240423,192700,2477555,4095,4095,4095,4095,0
20240423,192600,2477555,4095,4095,4095,4095,0
20240423,192500,2477555,4095,4095,4095,4095,0
20240423,192400,2477555,4095,4095,4095,4095,0
20240423,192300,2477555,4095,4095,4095,4095,0
20240423,192200,2477555,4095,4095,4095,4095,0
20240423,192100,2477555,4095,4095,4095,4095,0
20240423,192000,2477555,4095,4095,4095,4095,0
20240423,191900,2477555,4095,4095,4095,4095,0
20240423,191800,2477555,4095,4095,4095,4095,0
20240423,191700,2477555,4095,4095,4095,4095,0
20240423,191600,2477555,4095,4095,4095,4095,0
20240423,191500,2477555,4095,4095,4095,4095,0
20240423,191400,2477555,4095,4095,4095,4095,0
20240423,191300,2477555,4095,4095,4095,4095,0
20240423,191200,2477555,4095,4095,4095,4095,0
20240423,191100,2477555,4095,4095,4095,4095,0
20240423,191000,2477555,4095,4095,4095,4095,0
20240423,190900,2477555,4095,4095,4095,4095,0
20240423,190800,2477555,4095,4095,4095,4095,0
20240423,190700,2477555,4095,4095,4095,4095,0
20240423,190600,2477555,4095,4095,4095,4095,0
20240423,190500,2477555,4095,4095,4095,4095,1
20240423,190400,2477555,4095,4095,4095,4095,0
20240423,190300,2477555,4095,4095,4095,4095,0
20240423,190200,2477555,4095,4095,4095,4095,0
20240423,190100,2477555,4095,4095,4095,4095,0
20240423,190000,2477555,4095,4095,4095,4095,0
20240423,185900,2477555,4095,4095,4095,4095,0
20240423,185800,2477555,4095,4095,4095,4095,0
20240423,185700,2477555,4095,4095,4095,4095,0
20240423,185600,2477555,4095,4095,4095,4095,0
20240423,185500,2477555,4095,4095,4095,4095,0
20240423,185400,2477555,4095,4095,4095,4095,0
20240423,185300,2477555,4095,4095,4095,4095,0
20240423,185200,2477555,4095,4095,4095,4095,0
20240423,185100,2477555,4095,4095,4095,4095,0
20240423,185000,2477555,4095,4095,4095,4095,0
20240423,184900,2477555,4095,4095,4095,4095,0
20240423,184800,2477555,4095,4095,4095,4095,0
20240423,184700,2477555,4095,4095,4095,4095,0
20240423,184600,2477555,4095,4095,4095,4095,0
20240423,184500,2477555,4095,4095,4095,4095,0
20240423,184400,2477555,4095,4095,4095,4095,0
20240423,184300,2477555,4095,4095,4095,4095,0
20240423,184200,2477555,4095,4095,4095,4095,0
20240423,184100,2477555,4095,4095,4095,4095,0
20240423,184000,2477555,4095,4095,4095,4095,0
20240423,183900,2477555,4095,4095,4095,4095,0
20240423,183800,2477555,4095,4095,4095,4095,0
20240423,183700,2477555,4095,4095,4095,4095,0
20240423,183600,2477555,4095,4095,4095,4095,0
20240423,183500,2477555,4095,4095,4095,4095,1
20240423,183400,2477555,4095,4095,4095,4095,0
20240423,183300,2477555,4095,4095,4095,4095,0
20240423,183200,2477555,4095,4095,4095,4095,0
20240423,183100,2477555,4095,4095,4095,4095,0
20240423,183000,2477555,4095,4095,4095,4095,0
20240423,182900,2477555,4095,4095,4095,4095,0
20240423,182800,2477555,4095,4095,4095,4095,0
20240423,182700,2477555,4095,4095,4095,4095,0
20240423,182600,2477555,4095,4095,4095,4095,0
20240423,182500,2477555,4095,4095,4095,4095,0
20240423,182400,2477555,4095,4095,4095,4095,0
20240423,182300,2477555,4095,4095,4095,4095,0
20240423,182200,2477555,4095,4095,4095,4095,0
20240423,182100,2477555,4095,4095,4095,4095,0
20240423,182000,2477555,4095,4095,4095,4095,0
20240423,181900,2477555,4095,4095,4095,4095,0
20240423,181800,2477555,4095,4095,4095,4095,0
20240423,181700,2477555,4095,4095,4095,4095,0
20240423,181600,2477555,4095,4095,4095,4095,0
20240423,181500,2477555,4095,4095,4095,4095,0
20240423,181400,2477555,4095,4095,4095,4095,0
20240423,181300,2477555,4095,4095,4095,4095,0
20240423,181200,2477555,4095,4095,4095,4095,0
20240423,181100,2477555,4095,4095,4095,4095,0
20240423,181000,2477555,4095,4095,4095,4095,0
20240423,180900,2477555,4095,4095,4095,4095,0
20240423,180800,2477555,4095,4095,4095,4095,0
20240423,180700,2477555,4095,4095,4095,4095,0
20240423,180600,2477555,4095,4095,4095,4095,0
20240423,180500,2477555,4095,4095,4095,4095,1
20240423,180400,2477555,4095,4095,4095,4095,0
20240423,180300,2477555,4095,4095,4095,4095,0
20240423,180200,2477555,4095,4095,4095,4095,0
20240423,180100,2477555,4095,4095,4095,4095,0
20240423,180000,2477555,4095,4095,4095,4095,0
20240423,175900,2477555,4095,4095,4095,4095,0
20240423,175800,2477555,4095,4095,4095,4095,0
20240423,175700,2477555,4095,4095,4095,4095,0
20240423,175600,2477555,4095,4095,4095,4095,0
20240423,175500,2477555,4095,4095,4095,4095,0
20240423,175400,2477555,4095,4095,4095,4095,0
20240423,175300,2477555,4095,4095,4095,4095,0
20240423,175200,2477555,4095,4095,4095,4095,0
20240423,175100,2477555,4095,4095,4095,4095,0
20240423,175000,2477555,4095,4095,4095,4095,0
20240423,174900,2477555,4095,4095,4095,4095,0
20240423,174800,2477555,4095,4095,4095,4095,0
20240423,174700,2477555,4095,4095,4095,4095,0
20240423,174600,2477555,4095,4095,4095,4095,0
20240423,174500,2477555,4095,4095,4095,4095,0
20240423,174400,2477555,4095,4095,4095,4095,0
20240423,174300,2477555,4095,4095,4095,4095,0
20240423,174200,2477555,4095,4095,4095,4095,0
20240423,174100,2477555,4095,4095,4095,4095,0
20240423,174000,2477555,4095,4095,4095,4095,0
20240423,173900,2477555,4095,4095,4095,4095,0
20240423,173800,2477555,4095,4095,4095,4095,0
20240423,173700,2477555,4095,4095,4095,4095,0
20240423,173600,2477555,4095,4095,4095,4095,0
20240423,173500,2477555,4095,4095,4095,4095,1
20240423,173400,2477555,4095,4095,4095,4095,0
20240423,173300,2477555,4095,4095,4095,4095,0
20240423,173200,2477555,4095,4095,4095,4095,0
20240423,173100,2477555,4095,4095,4095,4095,0
20240423,173000,2477555,4095,4095,4095,4095,0
20240423,172900,2477555,4095,4095,4095,4095,0
20240423,172800,2477555,4095,4095,4095,4095,0
20240423,172700,2477555,4095,4095,4095,4095,0
20240423,172600,2477555,4095,4095,4095,4095,0
20240423,172500,2477555,4095,4095,4095,4095,0
20240423,172400,2477555,4095,4095,4095,4095,0
20240423,172300,2477555,4095,4095,4095,4095,0
20240423,172200,2477555,4095,4095,4095,4095,0
20240423,172100,2477555,4095,4095,4095,4095,0
20240423,172000,2477555,4095,4095,4095,4095,0
20240423,171900,2477555,4095,4095,4095,4095,0
20240423,171800,2477555,4095,4095,4095,4095,0
20240423,171700,2477555,4095,4095,4095,4095,0
20240423,171600,2477555,4095,4095,4095,4095,0
20240423,171500,2477555,4095,4095,4095,4095,0
20240423,171400,2477555,4095,4095,4095,4095,0
20240423,171300,2477555,4095,4095,4095,4095,0
20240423,171200,2477555,4095,4095,4095,4095,0
20240423,171100,2477555,4095,4095,4095,4095,0
20240423,171000,2477555,4095,4095,4095,4095,0
20240423,170900,2477555,4095,4095,4095,4095,0
20240423,170800,2477555,4095,4095,4095,4095,0
20240423,170700,2477555,4095,4095,4095,4095,0
20240423,170600,2477555,4095,4095,4095,4095,0
20240423,170500,2477555,4095,4095,4095,4095,1
20240423,170400,2477555,4095,4095,4095,4095,0
20240423,170300,2477555,4095,4095,4095,4095,0
20240423,170200,2477555,4095,4095,4095,4095,0
20240423,170100,2477555,4095,4095,4095,4095,0
20240423,170000,2477555,4095,4095,4095,4095,0
20240423,165900,2477555,4095,4095,4095,4095,0
20240423,165800,2477555,4095,4095,4095,4095,0
20240423,165700,2477555,4095,4095,4095,4095,0
20240423,165600,2477555,4095,4095,4095,4095,0
20240423,165500,2477555,4095,4095,4095,4095,0
20240423,165400,2477555,4095,4095,4095,4095,0
20240423,165300,2477555,4095,4095,4095,4095,0
20240423,165200,2477555,4095,4095,4095,4095,0
20240423,165100,2477555,4095,4095,4095,4095,0
20240423,165000,2477555,4095,4095,4095,4095,0
20240423,164900,2477555,4095,4095,4095,4095,0
20240423,164800,2477555,4095,4095,4095,4095,0
20240423,164700,2477555,4095,4095,4095,4095,0
20240423,164600,2477555,4095,4095,4095,4095,0
20240423,164500,2477555,4095,4095,4095,4095,0
20240423,164400,2477555,4095,4095,4095,4095,0
20240423,164300,2477555,4095,4095,4095,4095,0
20240423,164200,2477555,4095,4095,4095,4095,0
20240423,164100,2477555,4095,4095,4095,4095,0
20240423,164000,2477555,4095,4095,4095,4095,0
20240423,163900,2477555,4095,4095,4095,4095,0
20240423,163800,2477555,4095,4095,4095,4095,0
20240423,163700,2477555,4095,4095,4095,4095,0
20240423,163600,2477555,4095,4095,4095,4095,0
20240423,163500,2477555,4095,4095,4095,4095,1
20240423,163400,2477555,4095,4095,4095,4095,0
20240423,163300,2477555,4095,4095,4095,4095,0
20240423,163200,2477555,4095,4095,4095,4095,0
20240423,163100,2477555,4095,4095,4095,4095,0
20240423,163000,2477555,4095,4095,4095,4095,0
20240423,162900,2477555,4095,4095,4095,4095,0
20240423,162800,2477555,4095,4095,4095,4095,0
20240423,162700,2477555,4095,4095,4095,4095,0
20240423,162600,2477555,4095,4095,4095,4095,0
20240423,162500,2477555,4095,4095,4095,4095,0
20240423,162400,2477555,4095,4095,4095,4095,0
20240423,162300,2477555,4095,4095,4095,4095,0
20240423,162200,2477555,4095,4095,4095,4095,0
20240423,162100,2477555,4095,4095,4095,4095,0
20240423,162000,2477555,4095,4095,4095,4095,0
20240423,161900,2477555,4095,4095,4095,4095,0
20240423,161800,2477555,4095,4095,4095,4095,0
20240423,161700,2477555,4095,4095,4095,4095,0
20240423,161600,2477555,4095,4095,4095,4095,0
20240423,161500,2477555,4095,4095,4095,4095,0
20240423,161400,2477555,4095,4095,4095,4095,0
20240423,161300,2477555,4095,4095,4095,4095,0
20240423,161200,2477555,4095,4095,4095,4095,0
20240423,161100,2477555,4095,4095,4095,4095,0
20240423,161000,2477555,4095,4095,4095,4095,0
20240423,160900,2477555,4095,4095,4095,4095,0
20240423,160800,2477555,4095,4095,4095,4095,0
20240423,160700,2477555,4095,4095,4095,4095,0
20240423,160600,2477555,4095,4095,4095,4095,0
20240423,160500,2477555,4095,4095,4095,4095,1
20240423,160400,2477555,4095,4095,4095,4095,0
20240423,160300,2477555,4095,4095,4095,4095,0
20240423,160200,2477555,4095,4095,4095,4095,0
20240423,160100,2477555,4095,4095,4095,4095,0
20240423,160000,2477555,4095,4095,4095,4095,0
20240423,155900,2477555,4095,4095,4095,4095,0
20240423,155800,2477555,4095,4095,4095,4095,0
20240423,155700,2477555,4095,4095,4095,4095,0
20240423,155600,2477555,4095,4095,4095,4095,0
20240423,155500,2477555,4095,4095,4095,4095,0
20240423,155400,2477555,4095,4095,4095,4095,0
20240423,155300,2477555,4095,4095,4095,4095,0
20240423,155200,2477555,4095,4095,4095,4095,0
20240423,155100,2477555,4095,4095,4095,4095,0
20240423,155000,2477555,4095,4095,4095,4095,0
20240423,154900,2477555,4095,4095,4095,4095,0
20240423,154800,2477555,4095,4095,4095,4095,0
20240423,154700,2477555,4095,4095,4095,4095,0
20240423,154600,2477555,4095,4095,4095,4095,0
20240423,154500,2477555,4095,4095,4095,4095,0
20240423,154400,2477555,4095,4095,4095,4095,0
20240423,154300,2477555,4095,4095,4095,4095,0
20240423,154200,2477555,4095,4095,4095,4095,0
20240423,154100,2477555,4095,4095,4095,4095,0
20240423,154000,2477555,4095,4095,4095,4095,0
20240423,153900,2477555,4095,4095,4095,4095,0
20240423,153800,2477555,4095,4095,4095,4095,0
20240423,153700,2477555,4095,4095,4095,4095,0
20240423,153600,2477555,4095,4095,4095,4095,0
20240423,153500,2477555,4095,4095,4095,4095,1
20240423,153400,2477555,4095,4095,4095,4095,0
20240423,153300,2477555,4095,4095,4095,4095,0
20240423,153200,2477555,4095,4095,4095,4095,0
20240423,153100,2477555,4095,4095,4095,4095,0
20240423,153000,2477555,4095,4095,4095,4095,1
20240423,152900,2473460,4000,4000,4000,4000,0
20240423,152800,2473460,4000,4000,4000,4000,0
20240423,152700,2473460,4000,4000,4000,4000,0
20240423,152600,2473460,4000,4000,4000,4000,0
20240423,152500,2473460,4000,4000,4000,4000,0
20240423,152400,2473460,4000,4000,4000,4000,0
20240423,152300,2473460,4000,4000,4000,4000,0
20240423,152200,2473460,4000,4000,4000,4000,0
20240423,152100,2473460,4000,4000,4000,4000,0
20240423,152000,2473460,4000,4000,4000,4000,0
20240423,151900,2473460,4000,4000,4000,4000,0
20240423,151800,2473460,4000,4000,4000,4000,0
20240423,151700,2473460,4000,4000,4000,4000,0
20240423,151600,2473460,4000,4000,4000,4000,0
20240423,151500,2473460,4000,4000,4000,4000,0
20240423,151400,2473460,4000,4000,4000,4000,0
20240423,151300,2473460,4000,4000,4000,4000,0
20240423,151200,2473460,4000,4000,4000,4000,0
20240423,151100,2473460,4000,4000,4000,4000,0
20240423,151000,2473460,4000,4000,4000,4000,0
20240423,150900,2473460,4000,4000,4000,4000,0
20240423,150800,2473460,4000,4000,4000,4000,0
20240423,150700,2473460,4000,4000,4000,4000,0
20240423,150600,2473460,4000,4000,4000,4000,0
20240423,150500,2473460,4000,4000,4000,4000,0
20240423,150400,2473460,4000,4000,4000,4000,0
20240423,150300,2473460,4000,4000,4000,4000,0
20240423,150200,2473460,4000,4000,4000,4000,0
20240423,150100,2473460,4000,4000,4000,4000,245
20240423,150000,1493460,4095,4095,4095,4095,0
20240423,145900,1493460,4095,4095,4095,4095,0
20240423,145800,1493460,4095,4095,4095,4095,0
20240423,145700,1493460,4095,4095,4095,4095,0
20240423,145600,1493460,4095,4095,4095,4095,0
20240423,145500,1493460,4095,4095,4095,4095,0
20240423,145400,1493460,4095,4095,4095,4095,0
20240423,145300,1493460,4095,4095,4095,4095,0
20240423,145200,1493460,4095,4095,4095,4095,0
20240423,145100,1493460,4095,4095,4095,4095,0
20240423,145000,1493460,4095,4095,4095,4095,0
20240423,144900,1493460,4095,4095,4095,4095,0
20240423,144800,1493460,4095,4095,4095,4095,0
20240423,144700,1493460,4095,4095,4095,4095,0
20240423,144600,1493460,4095,4095,4095,4095,0
20240423,144500,1493460,4095,4095,4095,4095,0
20240423,144400,1493460,4095,4095,4095,4095,0
20240423,144300,1493460,4095,4095,4095,4095,0
20240423,144200,1493460,4095,4095,4095,4095,0
20240423,144100,1493460,4095,4095,4095,4095,0
20240423,144000,1493460,4095,4095,4095,4095,0
20240423,143900,1493460,4095,4095,4095,4095,0
20240423,143800,1493460,4095,4095,4095,4095,0
20240423,143700,1493460,4095,4095,4095,4095,0
20240423,143600,1493460,4095,4095,4095,4095,0
20240423,143500,1493460,4095,4095,4095,4095,0
20240423,143400,1493460,4095,4095,4095,4095,0
20240423,143300,1493460,4095,4095,4095,4095,0
20240423,143200,1493460,4095,4095,4095,4095,0
20240423,143100,1493460,4095,4095,4095,4095,0
20240423,143000,1493460,4095,4095,4095,4095,0
20240423,142900,1493460,4095,4095,4095,4095,0
20240423,142800,1493460,4095,4095,4095,4095,0
20240423,142700,1493460,4095,4095,4095,4095,0
20240423,142600,1493460,4095,4095,4095,4095,0
20240423,142500,1493460,4095,4095,4095,4095,0
20240423,142400,1493460,4095,4095,4095,4095,0
20240423,142300,1493460,4095,4095,4095,4095,0
20240423,142200,1493460,4095,4095,4095,4095,0
20240423,142100,1493460,4095,4095,4095,4095,0
20240423,142000,1493460,4095,4095,4095,4095,0
20240423,141900,1493460,4095,4095,4095,4095,0
20240423,141800,1493460,4095,4095,4095,4095,0
20240423,141700,1493460,4095,4095,4095,4095,0
20240423,141600,1493460,4095,4095,4095,4095,0
20240423,141500,1493460,4095,4095,4095,4095,0
20240423,141400,1493460,4095,4095,4095,4095,0
20240423,141300,1493460,4095,4095,4095,4095,0
20240423,141200,1493460,4095,4095,4095,4095,0
20240423,141100,1493460,4095,4095,4095,4095,0
20240423,141000,1493460,4095,4095,4095,4095,0
20240423,140900,1493460,4095,4095,4095,4095,0
20240423,140800,1493460,4095,4095,4095,4095,0
20240423,140700,1493460,4095,4095,4095,4095,0
20240423,140600,1493460,4095,4095,4095,4095,0
20240423,140500,1493460,4095,4095,4095,4095,0
20240423,140400,1493460,4095,4095,4095,4095,0
20240423,140300,1493460,4095,4095,4095,4095,0
20240423,140200,1493460,4095,4095,4095,4095,0
20240423,140100,1493460,4095,4095,4095,4095,0
20240423,140000,1493460,4095,4095,4095,4095,0
20240423,135900,1493460,4095,4095,4095,4095,0
20240423,135800,1493460,4095,4095,4095,4095,0
20240423,135700,1493460,4095,4095,4095,4095,0
20240423,135600,1493460,4095,4095,4095,4095,0
20240423,135500,1493460,4095,4095,4095,4095,0
20240423,135400,1493460,4095,4095,4095,4095,0
20240423,135300,1493460,4095,4095,4095,4095,0
20240423,135200,1493460,4095,4095,4095,4095,0
20240423,135100,1493460,4095,4095,4095,4095,0
20240423,135000,1493460,4095,4095,4095,4095,0
20240423,134900,1493460,4095,4095,4095,4095,0
20240423,134800,1493460,4095,4095,4095,4095,0
20240423,134700,1493460,4095,4095,4095,4095,0
20240423,134600,1493460,4095,4095,4095,4095,0
20240423,134500,1493460,4095,4095,4095,4095,0
20240423,134400,1493460,4095,4095,4095,4095,0
20240423,134300,1493460,4095,4095,4095,4095,0
20240423,134200,1493460,4095,4095,4095,4095,0
20240423,134100,1493460,4095,4095,4095,4095,0
20240423,134000,1493460,4095,4095,4095,4095,0
20240423,133900,1493460,4095,4095,4095,4095,0
20240423,133800,1493460,4095,4095,4095,4095,0
20240423,133700,1493460,4095,4095,4095,4095,0
20240423,133600,1493460,4095,4095,4095,4095,0
20240423,133500,1493460,4095,4095,4095,4095,0
20240423,133400,1493460,4095,4095,4095,4095,0
20240423,133300,1493460,4095,4095,4095,4095,0
20240423,133200,1493460,4095,4095,4095,4095,0
20240423,133100,1493460,4095,4095,4095,4095,0
20240423,133000,1493460,4095,4095,4095,4095,0
20240423,132900,1493460,4095,4095,4095,4095,0
20240423,132800,1493460,4095,4095,4095,4095,0
20240423,132700,1493460,4095,4095,4095,4095,0
20240423,132600,1493460,4095,4095,4095,4095,0
20240423,132500,1493460,4095,4095,4095,4095,0
20240423,132400,1493460,4095,4095,4095,4095,0
20240423,132300,1493460,4095,4095,4095,4095,0
20240423,132200,1493460,4095,4095,4095,4095,0
20240423,132100,1493460,4095,4095,4095,4095,0
20240423,132000,1493460,4095,4095,4095,4095,0
20240423,131900,1493460,4095,4095,4095,4095,0
20240423,131800,1493460,4095,4095,4095,4095,0
20240423,131700,1493460,4095,4095,4095,4095,0
20240423,131600,1493460,4095,4095,4095,4095,0
20240423,131500,1493460,4095,4095,4095,4095,0
20240423,131400,1493460,4095,4095,4095,4095,0
20240423,131300,1493460,4095,4095,4095,4095,0
20240423,131200,1493460,4095,4095,4095,4095,0
20240423,131100,1493460,4095,4095,4095,4095,0
20240423,131000,1493460,4095,4095,4095,4095,0
20240423,130900,1493460,4095,4095,4095,4095,0
20240423,130800,1493460,4095,4095,4095,4095,0
20240423,130700,1493460,4095,4095,4095,4095,0
20240423,130600,1493460,4095,4095,4095,4095,0
20240423,130500,1493460,4095,4095,4095,4095,0
20240423,130400,1493460,4095,4095,4095,4095,0
20240423,130300,1493460,4095,4095,4095,4095,0
20240423,130200,1493460,4095,4095,4095,4095,0
20240423,130100,1493460,4095,4095,4095,4095,0
20240423,130000,1493460,4095,4095,4095,4095,0
20240423,125900,1493460,4095,4095,4095,4095,0
20240423,125800,1493460,4095,4095,4095,4095,0
20240423,125700,1493460,4095,4095,4095,4095,0
20240423,125600,1493460,4095,4095,4095,4095,0
20240423,125500,1493460,4095,4095,4095,4095,0
20240423,125400,1493460,4095,4095,4095,4095,0
20240423,125300,1493460,4095,4095,4095,4095,0
20240423,125200,1493460,4095,4095,4095,4095,0
20240423,125100,1493460,4095,4095,4095,4095,0
20240423,125000,1493460,4095,4095,4095,4095,0
20240423,124900,1493460,4095,4095,4095,4095,0
20240423,124800,1493460,4095,4095,4095,4095,0
20240423,124700,1493460,4095,4095,4095,4095,0
20240423,124600,1493460,4095,4095,4095,4095,0
20240423,124500,1493460,4095,4095,4095,4095,0
20240423,124400,1493460,4095,4095,4095,4095,0
20240423,124300,1493460,4095,4095,4095,4095,0
20240423,124200,1493460,4095,4095,4095,4095,0
20240423,124100,1493460,4095,4095,4095,4095,0
20240423,124000,1493460,4095,4095,4095,4095,0
20240423,123900,1493460,4095,4095,4095,4095,0
20240423,123800,1493460,4095,4095,4095,4095,0
20240423,123700,1493460,4095,4095,4095,4095,0
20240423,123600,1493460,4095,4095,4095,4095,0
20240423,123500,1493460,4095,4095,4095,4095,0
20240423,123400,1493460,4095,4095,4095,4095,0
20240423,123300,1493460,4095,4095,4095,4095,0
20240423,123200,1493460,4095,4095,4095,4095,0
20240423,123100,1493460,4095,4095,4095,4095,0
20240423,123000,1493460,4095,4095,4095,4095,0
20240423,122900,1493460,4095,4095,4095,4095,0
20240423,122800,1493460,4095,4095,4095,4095,0
20240423,122700,1493460,4095,4095,4095,4095,0
20240423,122600,1493460,4095,4095,4095,4095,0
20240423,122500,1493460,4095,4095,4095,4095,0
20240423,122400,1493460,4095,4095,4095,4095,0
20240423,122300,1493460,4095,4095,4095,4095,0
20240423,122200,1493460,4095,4095,4095,4095,0
20240423,122100,1493460,4095,4095,4095,4095,0
20240423,122000,1493460,4095,4095,4095,4095,0
20240423,121900,1493460,4095,4095,4095,4095,0
20240423,121800,1493460,4095,4095,4095,4095,0
20240423,121700,1493460,4095,4095,4095,4095,0
20240423,121600,1493460,4095,4095,4095,4095,0
20240423,121500,1493460,4095,4095,4095,4095,0
20240423,121400,1493460,4095,4095,4095,4095,0
20240423,121300,1493460,4095,4095,4095,4095,0
20240423,121200,1493460,4095,4095,4095,4095,0
20240423,121100,1493460,4095,4095,4095,4095,0
20240423,121000,1493460,4095,4095,4095,4095,0
20240423,120900,1493460,4095,4095,4095,4095,0
20240423,120800,1493460,4095,4095,4095,4095,0
20240423,120700,1493460,4095,4095,4095,4095,0
20240423,120600,1493460,4095,4095,4095,4095,0
20240423,120500,1493460,4095,4095,4095,4095,0
20240423,120400,1493460,4095,4095,4095,4095,0
20240423,120300,1493460,4095,4095,4095,4095,0
20240423,120200,1493460,4095,4095,4095,4095,0
20240423,120100,1493460,4095,4095,4095,4095,0
20240423,120000,1493460,4095,4095,4095,4095,0
20240423,115900,1493460,4095,4095,4095,4095,0
20240423,115800,1493460,4095,4095,4095,4095,0
20240423,115700,1493460,4095,4095,4095,4095,0
20240423,115600,1493460,4095,4095,4095,4095,0
20240423,115500,1493460,4095,4095,4095,4095,0
20240423,115400,1493460,4095,4095,4095,4095,0
20240423,115300,1493460,4095,4095,4095,4095,0
20240423,115200,1493460,4095,4095,4095,4095,0
20240423,115100,1493460,4095,4095,4095,4095,0
20240423,115000,1493460,4095,4095,4095,4095,0
20240423,114900,1493460,4095,4095,4095,4095,0
20240423,114800,1493460,4095,4095,4095,4095,0
20240423,114700,1493460,4095,4095,4095,4095,0
20240423,114600,1493460,4095,4095,4095,4095,0
20240423,114500,1493460,4095,4095,4095,4095,0
20240423,114400,1493460,4095,4095,4095,4095,0
20240423,114300,1493460,4095,4095,4095,4095,0
20240423,114200,1493460,4095,4095,4095,4095,0
20240423,114100,1493460,4095,4095,4095,4095,0
20240423,114000,1493460,4095,4095,4095,4095,0
20240423,113900,1493460,4095,4095,4095,4095,0
20240423,113800,1493460,4095,4095,4095,4095,0
20240423,113700,1493460,4095,4095,4095,4095,0
20240423,113600,1493460,4095,4095,4095,4095,0
20240423,113500,1493460,4095,4095,4095,4095,0
20240423,113400,1493460,4095,4095,4095,4095,0
20240423,113300,1493460,4095,4095,4095,4095,0
20240423,113200,1493460,4095,4095,4095,4095,0
20240423,113100,1493460,4095,4095,4095,4095,0
20240423,113000,1493460,4095,4095,4095,4095,0
20240423,112900,1493460,4095,4095,4095,4095,0
20240423,112800,1493460,4095,4095,4095,4095,0
20240423,112700,1493460,4095,4095,4095,4095,0
20240423,112600,1493460,4095,4095,4095,4095,0
20240423,112500,1493460,4095,4095,4095,4095,0
20240423,112400,1493460,4095,4095,4095,4095,0
20240423,112300,1493460,4095,4095,4095,4095,0
20240423,112200,1493460,4095,4095,4095,4095,0
20240423,112100,1493460,4095,4095,4095,4095,0
20240423,112000,1493460,4095,4095,4095,4095,0
20240423,111900,1493460,4095,4095,4095,4095,0
20240423,111800,1493460,4095,4095,4095,4095,0
20240423,111700,1493460,4095,4095,4095,4095,0
20240423,111600,1493460,4095,4095,4095,4095,0
20240423,111500,1493460,4095,4095,4095,4095,0
20240423,111400,1493460,4095,4095,4095,4095,0
20240423,111300,1493460,4095,4095,4095,4095,0
20240423,111200,1493460,4095,4095,4095,4095,0
20240423,111100,1493460,4095,4095,4095,4095,0
20240423,111000,1493460,4095,4095,4095,4095,0
20240423,110900,1493460,4095,4095,4095,4095,0
20240423,110800,1493460,4095,4095,4095,4095,0
20240423,110700,1493460,4095,4095,4095,4095,0
20240423,110600,1493460,4095,4095,4095,4095,0
20240423,110500,1493460,4095,4095,4095,4095,0
20240423,110400,1493460,4095,4095,4095,4095,0
20240423,110300,1493460,4095,4095,4095,4095,0
20240423,110200,1493460,4095,4095,4095,4095,0
20240423,110100,1493460,4095,4095,4095,4095,0
20240423,110000,1493460,4095,4095,4095,4095,0
20240423,105900,1493460,4095,4095,4095,4095,0
20240423,105800,1493460,4095,4095,4095,4095,0
20240423,105700,1493460,4095,4095,4095,4095,0
20240423,105600,1493460,4095,4095,4095,4095,0
20240423,105500,1493460,4095,4095,4095,4095,0
20240423,105400,1493460,4095,4095,4095,4095,0
20240423,105300,1493460,4095,4095,4095,4095,0
20240423,105200,1493460,4095,4095,4095,4095,0
20240423,105100,1493460,4095,4095,4095,4095,0
20240423,105000,1493460,4095,4095,4095,4095,0
20240423,104900,1493460,4095,4095,4095,4095,0
20240423,104800,1493460,4095,4095,4095,4095,0
20240423,104700,1493460,4095,4095,4095,4095,0
20240423,104600,1493460,4095,4095,4095,4095,0
20240423,104500,1493460,4095,4095,4095,4095,0
20240423,104400,1493460,4095,4095,4095,4095,0
20240423,104300,1493460,4095,4095,4095,4095,0
20240423,104200,1493460,4095,4095,4095,4095,0
20240423,104100,1493460,4095,4095,4095,4095,0
20240423,104000,1493460,4095,4095,4095,4095,0
20240423,103900,1493460,4095,4095,4095,4095,0
20240423,103800,1493460,4095,4095,4095,4095,0
20240423,103700,1493460,4095,4095,4095,4095,0
20240423,103600,1493460,4095,4095,4095,4095,0
20240423,103500,1493460,4095,4095,4095,4095,0
20240423,103400,1493460,4095,4095,4095,4095,0
20240423,103300,1493460,4095,4095,4095,4095,0
20240423,103200,1493460,4095,4095,4095,4095,0
20240423,103100,1493460,4095,4095,4095,4095,0
20240423,103000,1493460,4095,4095,4095,4095,0
20240423,102900,1493460,4095,4095,4095,4095,0
20240423,102800,1493460,4095,4095,4095,4095,0
20240423,102700,1493460,4095,4095,4095,4095,0
20240423,102600,1493460,4095,4095,4095,4095,0
20240423,102500,1493460,4095,4095,4095,4095,0
20240423,102400,1493460,4095,4095,4095,4095,0
20240423,102300,1493460,4095,4095,4095,4095,0
20240423,102200,1493460,4095,4095,4095,4095,1
20240423,102100,1489365,3815,3815,3815,3815,0
20240423,102000,1489365,3815,3815,3815,3815,0
20240423,101900,1489365,3815,3820,3820,3815,389
20240423,101800,4100,4100,4100,4100,4100,0
20240423,101700,4100,4100,4100,4100,4100,0
20240423,101600,4100,4100,4100,4100,4100,0
20240423,101500,4100,4100,4100,4100,4100,0
20240423,101400,4100,4100,4100,4100,4100,0
20240423,101300,4100,4100,4100,4100,4100,0
20240423,101200,4100,4100,4100,4100,4100,0
20240423,101100,4100,4100,4100,4100,4100,0
20240423,101000,4100,4100,4100,4100,4100,0
20240423,100900,4100,4100,4100,4100,4100,0
20240423,100800,4100,4100,4100,4100,4100,0
20240423,100700,4100,4100,4100,4100,4100,0
20240423,100600,4100,4100,4100,4100,4100,0
20240423,100500,4100,4100,4100,4100,4100,0
20240423,100400,4100,4100,4100,4100,4100,0
20240423,100300,4100,4100,4100,4100,4100,0
20240423,100200,4100,4100,4100,4100,4100,0
20240423,100100,4100,4100,4100,4100,4100,0
20240423,100000,4100,4100,4100,4100,4100,0
20240423,095900,4100,4100,4100,4100,4100,0
20240423,095800,4100,4100,4100,4100,4100,0
20240423,095700,4100,4100,4100,4100,4100,0
20240423,095600,4100,4100,4100,4100,4100,0
20240423,095500,4100,4100,4100,4100,4100,0
20240423,095400,4100,4100,4100,4100,4100,0
20240423,095300,4100,4100,4100,4100,4100,0
20240423,095200,4100,4100,4100,4100,4100,0
20240423,095100,4100,4100,4100,4100,4100,0
20240423,095000,4100,4100,4100,4100,4100,0
20240423,094900,4100,4100,4100,4100,4100,0
20240423,094800,4100,4100,4100,4100,4100,0
20240423,094700,4100,4100,4100,4100,4100,0
20240423,094600,4100,4100,4100,4100,4100,0
20240423,094500,4100,4100,4100,4100,4100,0
20240423,094400,4100,4100,4100,4100,4100,0
20240423,094300,4100,4100,4100,4100,4100,0
20240423,094200,4100,4100,4100,4100,4100,0
20240423,094100,4100,4100,4100,4100,4100,0
20240423,094000,4100,4100,4100,4100,4100,0
20240423,093900,4100,4100,4100,4100,4100,0
20240423,093800,4100,4100,4100,4100,4100,0
20240423,093700,4100,4100,4100,4100,4100,0
20240423,093600,4100,4100,4100,4100,4100,0
20240423,093500,4100,4100,4100,4100,4100,0
20240423,093400,4100,4100,4100,4100,4100,0
20240423,093300,4100,4100,4100,4100,4100,0
20240423,093200,4100,4100,4100,4100,4100,0
20240423,093100,4100,4100,4100,4100,4100,0
20240423,093000,4100,4100,4100,4100,4100,0
20240423,092900,4100,4100,4100,4100,4100,0
20240423,092800,4100,4100,4100,4100,4100,0
20240423,092700,4100,4100,4100,4100,4100,0
20240423,092600,4100,4100,4100,4100,4100,0
20240423,092500,4100,4100,4100,4100,4100,0
20240423,092400,4100,4100,4100,4100,4100,0
20240423,092300,4100,4100,4100,4100,4100,0
20240423,092200,4100,4100,4100,4100,4100,0
20240423,092100,4100,4100,4100,4100,4100,0
20240423,092000,4100,4100,4100,4100,4100,0
20240423,091900,4100,4100,4100,4100,4100,0
20240423,091800,4100,4100,4100,4100,4100,0
20240423,091700,4100,4100,4100,4100,4100,0
20240423,091600,4100,4100,4100,4100,4100,0
20240423,091500,4100,4100,4100,4100,4100,1
20240423,091400,0,4095,4095,4095,4095,0
20240423,091300,0,4095,4095,4095,4095,0
20240423,091200,0,4095,4095,4095,4095,0
20240423,091100,0,4095,4095,4095,4095,0
20240423,091000,0,4095,4095,4095,4095,0
20240423,090900,0,4095,4095,4095,4095,0
20240423,090800,0,4095,4095,4095,4095,0
20240423,090700,0,4095,4095,4095,4095,0
20240423,090600,0,4095,4095,4095,4095,0
20240423,090500,0,4095,4095,4095,4095,0
20240423,090400,0,4095,4095,4095,4095,0
20240423,090300,0,4095,4095,4095,4095,0
20240423,090200,0,4095,4095,4095,4095,0
20240423,090100,0,4095,4095,4095,4095,0
20240423,090000,0,4095,4095,4095,4095,0