KissMeData/207760/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203800,2647597340,2645,2645,2645,2645,13640
20240423,203700,2647597340,2645,2645,2645,2645,0
20240423,203600,2647597340,2645,2645,2645,2645,0
20240423,203500,2647597340,2645,2645,2645,2645,0
20240423,203400,2647597340,2645,2645,2645,2645,0
20240423,203300,2647597340,2645,2645,2645,2645,0
20240423,203200,2647597340,2645,2645,2645,2645,0
20240423,203100,2647597340,2645,2645,2645,2645,0
20240423,203000,2647597340,2645,2645,2645,2645,0
20240423,202900,2647597340,2645,2645,2645,2645,0
20240423,202800,2647597340,2645,2645,2645,2645,0
20240423,202700,2647597340,2645,2645,2645,2645,0
20240423,202600,2647597340,2645,2645,2645,2645,0
20240423,202500,2647597340,2645,2645,2645,2645,0
20240423,202400,2647597340,2645,2645,2645,2645,0
20240423,202300,2647597340,2645,2645,2645,2645,0
20240423,202200,2647597340,2645,2645,2645,2645,0
20240423,202100,2647597340,2645,2645,2645,2645,0
20240423,202000,2647597340,2645,2645,2645,2645,0
20240423,201900,2647597340,2645,2645,2645,2645,0
20240423,201800,2647597340,2645,2645,2645,2645,0
20240423,201700,2647597340,2645,2645,2645,2645,0
20240423,201600,2647597340,2645,2645,2645,2645,0
20240423,201500,2647597340,2645,2645,2645,2645,0
20240423,201400,2647597340,2645,2645,2645,2645,0
20240423,201300,2647597340,2645,2645,2645,2645,0
20240423,201200,2647597340,2645,2645,2645,2645,0
20240423,201100,2647597340,2645,2645,2645,2645,0
20240423,201000,2647597340,2645,2645,2645,2645,0
20240423,200900,2647597340,2645,2645,2645,2645,0
20240423,200800,2647597340,2645,2645,2645,2645,13640
20240423,200700,2647597340,2645,2645,2645,2645,0
20240423,200600,2647597340,2645,2645,2645,2645,0
20240423,200500,2647597340,2645,2645,2645,2645,0
20240423,200400,2647597340,2645,2645,2645,2645,0
20240423,200300,2647597340,2645,2645,2645,2645,0
20240423,200200,2647597340,2645,2645,2645,2645,0
20240423,200100,2647597340,2645,2645,2645,2645,0
20240423,200000,2647597340,2645,2645,2645,2645,0
20240423,195900,2647597340,2645,2645,2645,2645,0
20240423,195800,2647597340,2645,2645,2645,2645,0
20240423,195700,2647597340,2645,2645,2645,2645,0
20240423,195600,2647597340,2645,2645,2645,2645,0
20240423,195500,2647597340,2645,2645,2645,2645,0
20240423,195400,2647597340,2645,2645,2645,2645,0
20240423,195300,2647597340,2645,2645,2645,2645,0
20240423,195200,2647597340,2645,2645,2645,2645,0
20240423,195100,2647597340,2645,2645,2645,2645,0
20240423,195000,2647597340,2645,2645,2645,2645,0
20240423,194900,2647597340,2645,2645,2645,2645,0
20240423,194800,2647597340,2645,2645,2645,2645,0
20240423,194700,2647597340,2645,2645,2645,2645,0
20240423,194600,2647597340,2645,2645,2645,2645,0
20240423,194500,2647597340,2645,2645,2645,2645,0
20240423,194400,2647597340,2645,2645,2645,2645,0
20240423,194300,2647597340,2645,2645,2645,2645,0
20240423,194200,2647597340,2645,2645,2645,2645,0
20240423,194100,2647597340,2645,2645,2645,2645,0
20240423,194000,2647597340,2645,2645,2645,2645,0
20240423,193900,2647597340,2645,2645,2645,2645,0
20240423,193800,2647597340,2645,2645,2645,2645,13640
20240423,193700,2647597340,2645,2645,2645,2645,0
20240423,193600,2647597340,2645,2645,2645,2645,0
20240423,193500,2647597340,2645,2645,2645,2645,0
20240423,193400,2647597340,2645,2645,2645,2645,0
20240423,193300,2647597340,2645,2645,2645,2645,0
20240423,193200,2647597340,2645,2645,2645,2645,0
20240423,193100,2647597340,2645,2645,2645,2645,0
20240423,193000,2647597340,2645,2645,2645,2645,0
20240423,192900,2647597340,2645,2645,2645,2645,0
20240423,192800,2647597340,2645,2645,2645,2645,0
20240423,192700,2647597340,2645,2645,2645,2645,0
20240423,192600,2647597340,2645,2645,2645,2645,0
20240423,192500,2647597340,2645,2645,2645,2645,0
20240423,192400,2647597340,2645,2645,2645,2645,0
20240423,192300,2647597340,2645,2645,2645,2645,0
20240423,192200,2647597340,2645,2645,2645,2645,0
20240423,192100,2647597340,2645,2645,2645,2645,0
20240423,192000,2647597340,2645,2645,2645,2645,0
20240423,191900,2647597340,2645,2645,2645,2645,0
20240423,191800,2647597340,2645,2645,2645,2645,0
20240423,191700,2647597340,2645,2645,2645,2645,0
20240423,191600,2647597340,2645,2645,2645,2645,0
20240423,191500,2647597340,2645,2645,2645,2645,0
20240423,191400,2647597340,2645,2645,2645,2645,0
20240423,191300,2647597340,2645,2645,2645,2645,0
20240423,191200,2647597340,2645,2645,2645,2645,0
20240423,191100,2647597340,2645,2645,2645,2645,0
20240423,191000,2647597340,2645,2645,2645,2645,0
20240423,190900,2647597340,2645,2645,2645,2645,0
20240423,190800,2647597340,2645,2645,2645,2645,13640
20240423,190700,2647597340,2645,2645,2645,2645,0
20240423,190600,2647597340,2645,2645,2645,2645,0
20240423,190500,2647597340,2645,2645,2645,2645,0
20240423,190400,2647597340,2645,2645,2645,2645,0
20240423,190300,2647597340,2645,2645,2645,2645,0
20240423,190200,2647597340,2645,2645,2645,2645,0
20240423,190100,2647597340,2645,2645,2645,2645,0
20240423,190000,2647597340,2645,2645,2645,2645,0
20240423,185900,2647597340,2645,2645,2645,2645,0
20240423,185800,2647597340,2645,2645,2645,2645,0
20240423,185700,2647597340,2645,2645,2645,2645,0
20240423,185600,2647597340,2645,2645,2645,2645,0
20240423,185500,2647597340,2645,2645,2645,2645,0
20240423,185400,2647597340,2645,2645,2645,2645,0
20240423,185300,2647597340,2645,2645,2645,2645,0
20240423,185200,2647597340,2645,2645,2645,2645,0
20240423,185100,2647597340,2645,2645,2645,2645,0
20240423,185000,2647597340,2645,2645,2645,2645,0
20240423,184900,2647597340,2645,2645,2645,2645,0
20240423,184800,2647597340,2645,2645,2645,2645,0
20240423,184700,2647597340,2645,2645,2645,2645,0
20240423,184600,2647597340,2645,2645,2645,2645,0
20240423,184500,2647597340,2645,2645,2645,2645,0
20240423,184400,2647597340,2645,2645,2645,2645,0
20240423,184300,2647597340,2645,2645,2645,2645,0
20240423,184200,2647597340,2645,2645,2645,2645,0
20240423,184100,2647597340,2645,2645,2645,2645,0
20240423,184000,2647597340,2645,2645,2645,2645,0
20240423,183900,2647597340,2645,2645,2645,2645,0
20240423,183800,2647597340,2645,2645,2645,2645,13640
20240423,183700,2647597340,2645,2645,2645,2645,0
20240423,183600,2647597340,2645,2645,2645,2645,0
20240423,183500,2647597340,2645,2645,2645,2645,0
20240423,183400,2647597340,2645,2645,2645,2645,0
20240423,183300,2647597340,2645,2645,2645,2645,0
20240423,183200,2647597340,2645,2645,2645,2645,0
20240423,183100,2647597340,2645,2645,2645,2645,0
20240423,183000,2647597340,2645,2645,2645,2645,0
20240423,182900,2647597340,2645,2645,2645,2645,0
20240423,182800,2647597340,2645,2645,2645,2645,0
20240423,182700,2647597340,2645,2645,2645,2645,0
20240423,182600,2647597340,2645,2645,2645,2645,0
20240423,182500,2647597340,2645,2645,2645,2645,0
20240423,182400,2647597340,2645,2645,2645,2645,0
20240423,182300,2647597340,2645,2645,2645,2645,0
20240423,182200,2647597340,2645,2645,2645,2645,0
20240423,182100,2647597340,2645,2645,2645,2645,0
20240423,182000,2647597340,2645,2645,2645,2645,0
20240423,181900,2647597340,2645,2645,2645,2645,0
20240423,181800,2647597340,2645,2645,2645,2645,0
20240423,181700,2647597340,2645,2645,2645,2645,0
20240423,181600,2647597340,2645,2645,2645,2645,0
20240423,181500,2647597340,2645,2645,2645,2645,0
20240423,181400,2647597340,2645,2645,2645,2645,0
20240423,181300,2647597340,2645,2645,2645,2645,0
20240423,181200,2647597340,2645,2645,2645,2645,0
20240423,181100,2647597340,2645,2645,2645,2645,0
20240423,181000,2647597340,2645,2645,2645,2645,0
20240423,180900,2647597340,2645,2645,2645,2645,0
20240423,180800,2647597340,2645,2645,2645,2645,13640
20240423,180700,2647597340,2645,2645,2645,2645,0
20240423,180600,2647597340,2645,2645,2645,2645,0
20240423,180500,2647597340,2645,2645,2645,2645,0
20240423,180400,2647597340,2645,2645,2645,2645,0
20240423,180300,2647597340,2645,2645,2645,2645,0
20240423,180200,2647597340,2645,2645,2645,2645,0
20240423,180100,2647597340,2645,2645,2645,2645,0
20240423,180000,2647597340,2645,2645,2645,2645,0
20240423,175900,2647597340,2645,2645,2645,2645,0
20240423,175800,2647597340,2645,2645,2645,2645,0
20240423,175700,2647597340,2645,2645,2645,2645,0
20240423,175600,2647597340,2645,2645,2645,2645,0
20240423,175500,2647597340,2645,2645,2645,2645,0
20240423,175400,2647597340,2645,2645,2645,2645,0
20240423,175300,2647597340,2645,2645,2645,2645,0
20240423,175200,2647597340,2645,2645,2645,2645,0
20240423,175100,2647597340,2645,2645,2645,2645,0
20240423,175000,2647597340,2645,2645,2645,2645,0
20240423,174900,2647597340,2645,2645,2645,2645,0
20240423,174800,2647597340,2645,2645,2645,2645,0
20240423,174700,2647597340,2645,2645,2645,2645,0
20240423,174600,2647597340,2645,2645,2645,2645,0
20240423,174500,2647597340,2645,2645,2645,2645,0
20240423,174400,2647597340,2645,2645,2645,2645,0
20240423,174300,2647597340,2645,2645,2645,2645,0
20240423,174200,2647597340,2645,2645,2645,2645,0
20240423,174100,2647597340,2645,2645,2645,2645,0
20240423,174000,2647597340,2645,2645,2645,2645,0
20240423,173900,2647597340,2645,2645,2645,2645,0
20240423,173800,2647597340,2645,2645,2645,2645,13640
20240423,173700,2647597340,2645,2645,2645,2645,0
20240423,173600,2647597340,2645,2645,2645,2645,0
20240423,173500,2647597340,2645,2645,2645,2645,0
20240423,173400,2647597340,2645,2645,2645,2645,0
20240423,173300,2647597340,2645,2645,2645,2645,0
20240423,173200,2647597340,2645,2645,2645,2645,0
20240423,173100,2647597340,2645,2645,2645,2645,0
20240423,173000,2647597340,2645,2645,2645,2645,0
20240423,172900,2647597340,2645,2645,2645,2645,0
20240423,172800,2647597340,2645,2645,2645,2645,0
20240423,172700,2647597340,2645,2645,2645,2645,0
20240423,172600,2647597340,2645,2645,2645,2645,0
20240423,172500,2647597340,2645,2645,2645,2645,0
20240423,172400,2647597340,2645,2645,2645,2645,0
20240423,172300,2647597340,2645,2645,2645,2645,0
20240423,172200,2647597340,2645,2645,2645,2645,0
20240423,172100,2647597340,2645,2645,2645,2645,0
20240423,172000,2647597340,2645,2645,2645,2645,0
20240423,171900,2647597340,2645,2645,2645,2645,0
20240423,171800,2647597340,2645,2645,2645,2645,0
20240423,171700,2647597340,2645,2645,2645,2645,0
20240423,171600,2647597340,2645,2645,2645,2645,0
20240423,171500,2647597340,2645,2645,2645,2645,0
20240423,171400,2647597340,2645,2645,2645,2645,0
20240423,171300,2647597340,2645,2645,2645,2645,0
20240423,171200,2647597340,2645,2645,2645,2645,0
20240423,171100,2647597340,2645,2645,2645,2645,0
20240423,171000,2647597340,2645,2645,2645,2645,0
20240423,170900,2647597340,2645,2645,2645,2645,0
20240423,170800,2647597340,2645,2645,2645,2645,13640
20240423,170700,2647597340,2645,2645,2645,2645,0
20240423,170600,2647597340,2645,2645,2645,2645,0
20240423,170500,2647597340,2645,2645,2645,2645,0
20240423,170400,2647597340,2645,2645,2645,2645,0
20240423,170300,2647597340,2645,2645,2645,2645,0
20240423,170200,2647597340,2645,2645,2645,2645,0
20240423,170100,2647597340,2645,2645,2645,2645,0
20240423,170000,2647597340,2645,2645,2645,2645,0
20240423,165900,2647597340,2645,2645,2645,2645,0
20240423,165800,2647597340,2645,2645,2645,2645,0
20240423,165700,2647597340,2645,2645,2645,2645,0
20240423,165600,2647597340,2645,2645,2645,2645,0
20240423,165500,2647597340,2645,2645,2645,2645,0
20240423,165400,2647597340,2645,2645,2645,2645,0
20240423,165300,2647597340,2645,2645,2645,2645,0
20240423,165200,2647597340,2645,2645,2645,2645,0
20240423,165100,2647597340,2645,2645,2645,2645,0
20240423,165000,2647597340,2645,2645,2645,2645,0
20240423,164900,2647597340,2645,2645,2645,2645,0
20240423,164800,2647597340,2645,2645,2645,2645,0
20240423,164700,2647597340,2645,2645,2645,2645,0
20240423,164600,2647597340,2645,2645,2645,2645,0
20240423,164500,2647597340,2645,2645,2645,2645,0
20240423,164400,2647597340,2645,2645,2645,2645,0
20240423,164300,2647597340,2645,2645,2645,2645,0
20240423,164200,2647597340,2645,2645,2645,2645,0
20240423,164100,2647597340,2645,2645,2645,2645,0
20240423,164000,2647597340,2645,2645,2645,2645,0
20240423,163900,2647597340,2645,2645,2645,2645,0
20240423,163800,2647597340,2645,2645,2645,2645,13640
20240423,163700,2647597340,2645,2645,2645,2645,0
20240423,163600,2647597340,2645,2645,2645,2645,0
20240423,163500,2647597340,2645,2645,2645,2645,0
20240423,163400,2647597340,2645,2645,2645,2645,0
20240423,163300,2647597340,2645,2645,2645,2645,0
20240423,163200,2647597340,2645,2645,2645,2645,0
20240423,163100,2647597340,2645,2645,2645,2645,0
20240423,163000,2647597340,2645,2645,2645,2645,0
20240423,162900,2647597340,2645,2645,2645,2645,0
20240423,162800,2647597340,2645,2645,2645,2645,0
20240423,162700,2647597340,2645,2645,2645,2645,0
20240423,162600,2647597340,2645,2645,2645,2645,0
20240423,162500,2647597340,2645,2645,2645,2645,0
20240423,162400,2647597340,2645,2645,2645,2645,0
20240423,162300,2647597340,2645,2645,2645,2645,0
20240423,162200,2647597340,2645,2645,2645,2645,0
20240423,162100,2647597340,2645,2645,2645,2645,0
20240423,162000,2647597340,2645,2645,2645,2645,0
20240423,161900,2647597340,2645,2645,2645,2645,0
20240423,161800,2647597340,2645,2645,2645,2645,0
20240423,161700,2647597340,2645,2645,2645,2645,0
20240423,161600,2647597340,2645,2645,2645,2645,0
20240423,161500,2647597340,2645,2645,2645,2645,0
20240423,161400,2647597340,2645,2645,2645,2645,0
20240423,161300,2647597340,2645,2645,2645,2645,0
20240423,161200,2647597340,2645,2645,2645,2645,0
20240423,161100,2647597340,2645,2645,2645,2645,0
20240423,161000,2647597340,2645,2645,2645,2645,0
20240423,160900,2647597340,2645,2645,2645,2645,0
20240423,160800,2647597340,2645,2645,2645,2645,13640
20240423,160700,2647597340,2645,2645,2645,2645,0
20240423,160600,2647597340,2645,2645,2645,2645,0
20240423,160500,2647597340,2645,2645,2645,2645,0
20240423,160400,2647597340,2645,2645,2645,2645,0
20240423,160300,2647597340,2645,2645,2645,2645,0
20240423,160200,2647597340,2645,2645,2645,2645,0
20240423,160100,2647597340,2645,2645,2645,2645,0
20240423,160000,2647597340,2645,2645,2645,2645,0
20240423,155900,2647597340,2645,2645,2645,2645,0
20240423,155800,2647597340,2645,2645,2645,2645,0
20240423,155700,2647597340,2645,2645,2645,2645,0
20240423,155600,2647597340,2645,2645,2645,2645,0
20240423,155500,2647597340,2645,2645,2645,2645,0
20240423,155400,2647597340,2645,2645,2645,2645,0
20240423,155300,2647597340,2645,2645,2645,2645,0
20240423,155200,2647597340,2645,2645,2645,2645,0
20240423,155100,2647597340,2645,2645,2645,2645,0
20240423,155000,2647597340,2645,2645,2645,2645,0
20240423,154900,2647597340,2645,2645,2645,2645,0
20240423,154800,2647597340,2645,2645,2645,2645,0
20240423,154700,2647597340,2645,2645,2645,2645,0
20240423,154600,2647597340,2645,2645,2645,2645,0
20240423,154500,2647597340,2645,2645,2645,2645,0
20240423,154400,2647597340,2645,2645,2645,2645,0
20240423,154300,2647597340,2645,2645,2645,2645,0
20240423,154200,2647597340,2645,2645,2645,2645,0
20240423,154100,2647597340,2645,2645,2645,2645,0
20240423,154000,2647597340,2645,2645,2645,2645,0
20240423,153900,2647597340,2645,2645,2645,2645,0
20240423,153800,2647597340,2645,2645,2645,2645,13640
20240423,153700,2647597340,2645,2645,2645,2645,0
20240423,153600,2647597340,2645,2645,2645,2645,0
20240423,153500,2647597340,2645,2645,2645,2645,0
20240423,153400,2647597340,2645,2645,2645,2645,0
20240423,153300,2647597340,2645,2645,2645,2645,0
20240423,153200,2647597340,2645,2645,2645,2645,0
20240423,153100,2647597340,2645,2645,2645,2645,0
20240423,153000,2647597340,2645,2645,2645,2645,13640
20240423,152900,2611519540,2645,2645,2645,2645,0
20240423,152800,2611519540,2645,2645,2645,2645,0
20240423,152700,2611519540,2645,2645,2645,2645,0
20240423,152600,2611519540,2645,2645,2645,2645,0
20240423,152500,2611519540,2645,2645,2645,2645,0
20240423,152400,2611519540,2645,2645,2645,2645,0
20240423,152300,2611519540,2645,2645,2645,2645,0
20240423,152200,2611519540,2645,2645,2645,2645,0
20240423,152100,2611519540,2645,2645,2645,2645,0
20240423,152000,2611519540,2645,2645,2645,2645,0
20240423,151900,2611519540,2645,2645,2650,2640,2506
20240423,151800,2604897035,2645,2655,2660,2645,7505
20240423,151700,2584997420,2660,2655,2660,2650,3110
20240423,151600,2576738840,2660,2645,2660,2645,3665
20240423,151500,2567017190,2645,2650,2650,2645,1533
20240423,151400,2562961655,2650,2645,2650,2645,2758
20240423,151300,2555652960,2650,2645,2650,2645,683
20240423,151200,2553846055,2650,2655,2655,2650,7265
20240423,151100,2534584940,2660,2650,2660,2650,4969
20240423,151000,2521384635,2655,2660,2665,2650,33384
20240423,150900,2432878515,2665,2655,2665,2645,27271
20240423,150800,2360370125,2655,2635,2655,2635,28999
20240423,150700,2283718015,2635,2635,2640,2635,2001
20240423,150600,2278437880,2640,2640,2640,2640,10
20240423,150500,2278411480,2640,2640,2640,2640,1000
20240423,150400,2275771480,2640,2640,2640,2640,515
20240423,150300,2274411880,2640,2640,2640,2635,1740
20240423,150200,2269818335,2640,2640,2640,2635,6479
20240423,150100,2252714220,2635,2640,2645,2635,2671
20240423,150000,2245664145,2645,2645,2645,2645,170
20240423,145900,2245214495,2645,2640,2645,2640,3210
20240423,145800,2236739470,2640,2645,2645,2640,1902
20240423,145700,2231716630,2645,2640,2645,2640,1211
20240423,145600,2228519580,2640,2645,2645,2640,1371
20240423,145500,2224893475,2645,2650,2650,2645,1250
20240423,145400,2221584775,2650,2650,2650,2650,1850
20240423,145300,2216682275,2650,2650,2650,2650,103
20240423,145200,2216409325,2645,2640,2645,2640,3136
20240423,145100,2208117110,2640,2640,2640,2640,171
20240423,145000,2207665670,2645,2645,2645,2640,6347
20240423,144900,2190879885,2650,2645,2650,2645,392
20240423,144800,2189842955,2640,2650,2650,2640,1300
20240423,144700,2186398925,2650,2645,2655,2645,2212
20240423,144600,2180534645,2650,2645,2650,2645,7381
20240423,144500,2160999995,2650,2650,2650,2650,606
20240423,144400,2159394095,2655,2645,2655,2640,24540
20240423,144300,2094437660,2645,2630,2645,2630,13879
20240423,144200,2057800325,2630,2635,2635,2630,2537
20240423,144100,2051128010,2635,2635,2635,2625,2309
20240423,144000,2045044715,2635,2620,2635,2620,130
20240423,143900,2044704040,2620,2620,2620,2620,88
20240423,143800,2044473480,2620,2620,2625,2620,567
20240423,143700,2042987935,2620,2620,2635,2620,1012
20240423,143600,2040336480,2620,2635,2635,2620,336
20240423,143500,2039456130,2625,2630,2630,2625,6561
20240423,143400,2022222205,2630,2635,2635,2630,1301
20240423,143300,2018800570,2630,2635,2635,2630,556
20240423,143200,2017338285,2635,2635,2635,2635,102
20240423,143100,2017069515,2630,2640,2640,2630,1015
20240423,143000,2014390065,2640,2635,2640,2630,3416
20240423,142900,2005398725,2635,2640,2640,2635,238
20240423,142800,2004771405,2640,2640,2640,2640,69
20240423,142700,2004589245,2640,2640,2645,2640,7713
20240423,142600,1984226885,2640,2640,2640,2635,502
20240423,142500,1982901630,2635,2635,2640,2635,7576
20240423,142400,1962938850,2635,2630,2635,2630,11880
20240423,142300,1931689050,2625,2630,2630,2625,3529
20240423,142200,1922412280,2630,2630,2630,2630,14
20240423,142100,1922375460,2630,2625,2630,2625,2052
20240423,142000,1916979010,2630,2625,2630,2625,1433
20240423,141900,1913217330,2620,2620,2620,2620,1020
20240423,141800,1910544930,2625,2625,2625,2625,2
20240423,141700,1910539680,2620,2620,2620,2620,901
20240423,141600,1908179060,2625,2625,2625,2625,1020
20240423,141500,1905501560,2625,2625,2625,2625,2532
20240423,141400,1898855060,2625,2620,2625,2620,5032
20240423,141300,1885666210,2625,2620,2625,2610,4977
20240423,141200,1872636655,2610,2620,2620,2610,8144
20240423,141100,1851380595,2620,2610,2620,2610,3
20240423,141000,1851372745,2615,2615,2615,2615,66
20240423,140900,1851200155,2620,2620,2620,2620,311
20240423,140800,1850385335,2610,2620,2620,2610,1665
20240423,140700,1846023165,2620,2610,2620,2610,4
20240423,140600,1846012705,2610,2615,2615,2610,1393
20240423,140500,1842374330,2615,2615,2615,2615,4
20240423,140400,1842363870,2615,2615,2615,2615,5
20240423,140300,1842350795,2620,2620,2620,2620,0
20240423,140200,1842350795,2620,2620,2620,2620,0
20240423,140100,1842350795,2620,2620,2620,2620,41
20240423,140000,1842243375,2620,2610,2620,2610,16
20240423,135900,1842201465,2605,2610,2610,2605,1700
20240423,135800,1837765765,2620,2620,2620,2620,5980
20240423,135700,1822098165,2620,2610,2620,2610,4389
20240423,135600,1810621125,2610,2610,2610,2610,0
20240423,135500,1810621125,2610,2610,2610,2610,130
20240423,135400,1810281825,2605,2605,2605,2605,0
20240423,135300,1810281825,2605,2605,2605,2605,0
20240423,135200,1810281825,2605,2605,2605,2605,0
20240423,135100,1810281825,2605,2605,2605,2605,0
20240423,135000,1810281825,2605,2610,2610,2605,890
20240423,134900,1807962820,2610,2610,2610,2610,81
20240423,134800,1807751410,2610,2610,2610,2610,381
20240423,134700,1806757000,2610,2610,2610,2610,0
20240423,134600,1806757000,2610,2610,2610,2610,975
20240423,134500,1804212250,2605,2605,2605,2605,143
20240423,134400,1803839735,2610,2610,2610,2610,31
20240423,134300,1803758825,2610,2610,2610,2610,8
20240423,134200,1803737945,2610,2605,2610,2605,1015
20240423,134100,1801093795,2600,2605,2605,2600,73
20240423,134000,1800903635,2605,2605,2605,2605,123
20240423,133900,1800583220,2605,2605,2605,2605,200
20240423,133800,1800062220,2605,2605,2605,2605,13
20240423,133700,1800028355,2605,2605,2605,2605,0
20240423,133600,1800028355,2605,2600,2605,2600,12
20240423,133500,1799997150,2600,2600,2600,2600,0
20240423,133400,1799997150,2600,2600,2600,2600,255
20240423,133300,1799334150,2605,2605,2605,2605,0
20240423,133200,1799334150,2605,2605,2605,2605,0
20240423,133100,1799334150,2605,2605,2605,2605,53
20240423,133000,1799196085,2605,2600,2605,2595,1550
20240423,132900,1795171180,2605,2605,2605,2605,0
20240423,132800,1795171180,2605,2605,2605,2605,730
20240423,132700,1793269530,2610,2600,2610,2600,2
20240423,132600,1793264320,2600,2610,2610,2600,184
20240423,132500,1792785900,2600,2600,2600,2600,0
20240423,132400,1792785900,2600,2600,2600,2600,6
20240423,132300,1792770300,2605,2610,2610,2605,719
20240423,132200,1790897245,2610,2610,2610,2610,2
20240423,132100,1790892025,2610,2610,2610,2610,0
20240423,132000,1790892025,2610,2605,2610,2605,84
20240423,131900,1790672950,2605,2600,2605,2595,25
20240423,131800,1790608000,2600,2605,2605,2600,22
20240423,131700,1790550700,2610,2610,2610,2610,0
20240423,131600,1790550700,2610,2610,2610,2610,3
20240423,131500,1790542870,2610,2610,2610,2610,7
20240423,131400,1790524600,2610,2610,2610,2610,0
20240423,131300,1790524600,2610,2610,2610,2610,0
20240423,131200,1790524600,2610,2610,2610,2610,211
20240423,131100,1789973890,2610,2595,2610,2595,96
20240423,131000,1789724755,2595,2610,2610,2595,137
20240423,130900,1789368285,2615,2615,2615,2615,0
20240423,130800,1789368285,2615,2615,2615,2615,23
20240423,130700,1789308140,2610,2610,2610,2610,0
20240423,130600,1789308140,2610,2615,2615,2610,4
20240423,130500,1789297685,2615,2595,2615,2590,102
20240423,130400,1789033450,2595,2595,2595,2595,0
20240423,130300,1789033450,2595,2595,2595,2590,8594
20240423,130200,1766734455,2590,2600,2600,2590,16
20240423,130100,1766693005,2600,2595,2600,2590,10628
20240423,130000,1739157135,2600,2610,2610,2600,2373
20240423,125900,1732976015,2615,2605,2615,2595,4512
20240423,125800,1721231040,2595,2615,2615,2580,46730
20240423,125700,1599963935,2620,2620,2620,2620,65
20240423,125600,1599793635,2620,2620,2620,2620,50
20240423,125500,1599662635,2620,2620,2620,2620,20
20240423,125400,1599610235,2620,2620,2620,2620,1
20240423,125300,1599607615,2610,2615,2625,2610,11944
20240423,125200,1568409435,2625,2625,2625,2625,921
20240423,125100,1565991810,2620,2625,2625,2620,655
20240423,125000,1564275460,2625,2625,2625,2625,60
20240423,124900,1564117960,2625,2625,2625,2625,2
20240423,124800,1564112710,2625,2615,2625,2615,552
20240423,124700,1562669210,2620,2620,2620,2620,0
20240423,124600,1562669210,2620,2620,2620,2620,0
20240423,124500,1562669210,2620,2620,2620,2620,274
20240423,124400,1561951330,2620,2620,2620,2620,44
20240423,124300,1561836050,2620,2620,2620,2620,0
20240423,124200,1561836050,2620,2620,2620,2620,200
20240423,124100,1561312050,2620,2620,2620,2620,101
20240423,124000,1561047430,2620,2620,2620,2620,40
20240423,123900,1560942630,2620,2625,2625,2620,765
20240423,123800,1558938275,2625,2620,2625,2620,9
20240423,123700,1558914665,2625,2625,2625,2625,2
20240423,123600,1558909415,2625,2625,2625,2625,1
20240423,123500,1558906790,2625,2615,2625,2615,904
20240423,123400,1556541785,2620,2620,2620,2620,5
20240423,123300,1556528685,2620,2620,2620,2620,14
20240423,123200,1556492005,2620,2620,2625,2620,16
20240423,123100,1556450070,2625,2625,2625,2625,0
20240423,123000,1556450070,2625,2625,2625,2625,0
20240423,122900,1556450070,2625,2620,2625,2620,55
20240423,122800,1556305960,2615,2620,2620,2615,410
20240423,122700,1555233260,2620,2620,2620,2620,0
20240423,122600,1555233260,2620,2620,2620,2620,5
20240423,122500,1555220160,2620,2620,2620,2620,0
20240423,122400,1555220160,2620,2620,2620,2620,986
20240423,122300,1552636840,2620,2620,2620,2620,13
20240423,122200,1552602780,2620,2620,2620,2620,0
20240423,122100,1552602780,2620,2620,2620,2620,7
20240423,122000,1552584440,2625,2625,2625,2625,750
20240423,121900,1550615690,2625,2625,2625,2625,10
20240423,121800,1550589440,2625,2620,2625,2620,515
20240423,121700,1549240080,2630,2630,2630,2630,2
20240423,121600,1549234820,2630,2630,2630,2630,194
20240423,121500,1548724600,2630,2630,2630,2630,3189
20240423,121400,1540337530,2630,2630,2630,2630,0
20240423,121300,1540337530,2630,2630,2630,2630,167
20240423,121200,1539898320,2630,2630,2630,2630,0
20240423,121100,1539898320,2630,2620,2630,2620,112
20240423,121000,1539603870,2630,2630,2630,2630,95
20240423,120900,1539354020,2630,2630,2630,2630,0
20240423,120800,1539354020,2630,2625,2630,2625,5
20240423,120700,1539340880,2620,2620,2620,2620,515
20240423,120600,1537991580,2610,2615,2620,2610,5129
20240423,120500,1524563035,2615,2610,2615,2610,234
20240423,120400,1523952290,2615,2615,2615,2615,441
20240423,120300,1522799075,2620,2620,2620,2620,0
20240423,120200,1522799075,2620,2620,2620,2620,17
20240423,120100,1522754535,2620,2620,2620,2620,4
20240423,120000,1522744055,2615,2615,2615,2615,1266
20240423,115900,1519433465,2620,2620,2620,2620,0
20240423,115800,1519433465,2620,2620,2620,2620,1
20240423,115700,1519430845,2620,2620,2620,2620,100
20240423,115600,1519168845,2620,2620,2620,2620,4
20240423,115500,1519158365,2620,2615,2620,2615,182
20240423,115400,1518682430,2620,2620,2620,2620,7
20240423,115300,1518664090,2620,2625,2625,2620,3
20240423,115200,1518656220,2620,2620,2620,2620,2252
20240423,115100,1512755980,2625,2625,2625,2625,521
20240423,115000,1511388355,2625,2625,2625,2625,32
20240423,114900,1511304355,2630,2630,2630,2630,758
20240423,114800,1509310815,2630,2635,2640,2630,2461
20240423,114700,1502825685,2635,2635,2635,2635,0
20240423,114600,1502825685,2635,2635,2635,2630,690
20240423,114500,1501009900,2640,2635,2640,2635,1108
20240423,114400,1498087920,2630,2630,2630,2630,0
20240423,114300,1498087920,2630,2630,2630,2630,1
20240423,114200,1498085290,2635,2635,2635,2635,48
20240423,114100,1497958810,2635,2635,2635,2630,1381
20240423,114000,1494320100,2635,2640,2640,2635,250
20240423,113900,1493660350,2640,2630,2640,2630,55
20240423,113800,1493515650,2640,2635,2640,2630,177
20240423,113700,1493049620,2640,2635,2640,2635,4718
20240423,113600,1480617590,2635,2635,2635,2635,100
20240423,113500,1480354090,2635,2635,2635,2635,379
20240423,113400,1479355425,2635,2630,2635,2625,632
20240423,113300,1477695760,2635,2635,2635,2635,0
20240423,113200,1477695760,2635,2635,2635,2635,0
20240423,113100,1477695760,2635,2625,2635,2625,157
20240423,113000,1477283575,2635,2625,2635,2625,213
20240423,112900,1476724320,2625,2625,2625,2625,179
20240423,112800,1476254445,2630,2630,2630,2630,155
20240423,112700,1475846795,2635,2635,2635,2635,0
20240423,112600,1475846795,2635,2635,2635,2635,0
20240423,112500,1475846795,2635,2635,2635,2630,896
20240423,112400,1473490270,2635,2635,2635,2635,2253
20240423,112300,1467553615,2635,2630,2635,2630,2684
20240423,112200,1460488435,2630,2630,2630,2630,1
20240423,112100,1460485805,2630,2630,2630,2630,6
20240423,112000,1460470025,2625,2625,2625,2625,7
20240423,111900,1460451650,2630,2630,2630,2620,1446
20240423,111800,1456655190,2630,2625,2630,2625,189
20240423,111700,1456158615,2625,2625,2625,2625,1245
20240423,111600,1452890490,2625,2625,2625,2625,1579
20240423,111500,1448745615,2625,2620,2625,2620,1026
20240423,111400,1446054865,2620,2620,2620,2620,696
20240423,111300,1444231345,2625,2625,2625,2625,367
20240423,111200,1443267970,2620,2620,2620,2620,184
20240423,111100,1442785890,2620,2620,2620,2620,119
20240423,111000,1442474110,2620,2620,2620,2620,8
20240423,110900,1442453150,2610,2610,2610,2610,0
20240423,110800,1442453150,2610,2620,2620,2610,771
20240423,110700,1440439105,2625,2625,2625,2625,360
20240423,110600,1439494105,2625,2615,2625,2610,5236
20240423,110500,1425788870,2615,2615,2615,2605,4003
20240423,110400,1415353870,2610,2615,2615,2610,85
20240423,110300,1415131980,2615,2610,2615,2610,1914
20240423,110200,1410136305,2615,2615,2620,2610,149
20240423,110100,1409747375,2610,2610,2610,2610,5
20240423,110000,1409734325,2620,2620,2620,2620,2
20240423,105900,1409729085,2610,2610,2620,2610,118
20240423,105800,1409421060,2610,2610,2610,2605,2305
20240423,105700,1403408460,2610,2615,2615,2610,7072
20240423,105600,1384950090,2610,2615,2615,2610,419
20240423,105500,1383855880,2615,2615,2615,2610,1116
20240423,105400,1380940120,2615,2615,2615,2615,20
20240423,105300,1380887820,2620,2620,2620,2620,20
20240423,105200,1380835420,2625,2620,2625,2610,5509
20240423,105100,1366456420,2625,2615,2625,2615,1228
20240423,105000,1363245190,2615,2625,2625,2615,621
20240423,104900,1361620665,2630,2630,2630,2630,0
20240423,104800,1361620665,2630,2620,2630,2620,363
20240423,104700,1360669595,2620,2610,2620,2610,568
20240423,104600,1359181695,2615,2630,2630,2615,3536
20240423,104500,1349931015,2620,2620,2620,2620,277
20240423,104400,1349205275,2625,2630,2630,2625,107
20240423,104300,1348924365,2625,2630,2635,2625,494
20240423,104200,1347627315,2630,2630,2630,2630,772
20240423,104100,1345596955,2630,2630,2630,2630,0
20240423,104000,1345596955,2630,2620,2630,2620,202
20240423,103900,1345067695,2620,2620,2620,2620,754
20240423,103800,1343092215,2615,2620,2620,2615,2077
20240423,103700,1337655515,2625,2630,2630,2625,767
20240423,103600,1335641925,2630,2630,2630,2630,0
20240423,103500,1335641925,2630,2625,2630,2625,242
20240423,103400,1335005935,2630,2630,2630,2630,450
20240423,103300,1333822435,2630,2630,2630,2630,1434
20240423,103200,1330051015,2630,2630,2630,2630,54
20240423,103100,1329908995,2630,2630,2630,2630,122
20240423,103000,1329588135,2635,2630,2635,2630,100
20240423,102900,1329325120,2635,2630,2635,2630,389
20240423,102800,1328301545,2635,2635,2635,2635,1
20240423,102700,1328298910,2635,2635,2635,2635,332
20240423,102600,1327424090,2635,2635,2635,2635,3801
20240423,102500,1317408455,2635,2635,2635,2635,308
20240423,102400,1316596875,2635,2635,2635,2635,111
20240423,102300,1316304390,2635,2625,2635,2625,521
20240423,102200,1314931845,2620,2620,2620,2620,6857
20240423,102100,1296966505,2620,2630,2630,2620,8481
20240423,102000,1274727765,2630,2630,2635,2630,159
20240423,101900,1274309585,2630,2635,2635,2630,1326
20240423,101800,1270822185,2640,2640,2640,2640,100
20240423,101700,1270558185,2640,2635,2640,2630,4622
20240423,101600,1258385590,2650,2640,2650,2635,2582
20240423,101500,1251563195,2650,2650,2650,2650,0
20240423,101400,1251563195,2650,2650,2650,2640,10868
20240423,101300,1222773495,2650,2640,2650,2640,300
20240423,101200,1221980725,2645,2655,2655,2645,6303
20240423,101100,1205299890,2650,2655,2655,2650,1545
20240423,101000,1201205555,2650,2650,2655,2645,7650
20240423,100900,1180929410,2650,2645,2650,2640,25583
20240423,100800,1113247185,2640,2645,2645,2640,632
20240423,100700,1111576915,2640,2630,2640,2630,9571
20240423,100600,1086326395,2625,2630,2630,2625,4359
20240423,100500,1074863830,2630,2630,2630,2630,4824
20240423,100400,1062176710,2630,2625,2630,2625,2437
20240423,100300,1055772930,2625,2625,2630,2625,2079
20240423,100200,1050305540,2620,2625,2625,2620,834
20240423,100100,1048116790,2630,2630,2630,2630,1
20240423,100000,1048114160,2625,2625,2630,2625,125
20240423,095900,1047785535,2625,2630,2630,2625,400
20240423,095800,1046734210,2630,2630,2630,2625,976
20240423,095700,1044167335,2630,2630,2635,2630,3779
20240423,095600,1034225840,2625,2625,2630,2625,1215
20240423,095500,1031030535,2630,2625,2630,2625,1255
20240423,095400,1027735910,2615,2615,2615,2615,82
20240423,095300,1027521480,2625,2625,2625,2625,31
20240423,095200,1027440105,2625,2630,2630,2615,1449
20240423,095100,1023635250,2630,2630,2630,2630,2800
20240423,095000,1016271250,2630,2630,2635,2630,1967
20240423,094900,1011098030,2630,2625,2635,2625,13147
20240423,094800,976509980,2620,2615,2620,2615,5938
20240423,094700,960967930,2610,2600,2610,2600,2170
20240423,094600,955304250,2605,2605,2605,2605,11
20240423,094500,955275595,2600,2595,2600,2595,1962
20240423,094400,950176545,2600,2600,2600,2600,444
20240423,094300,949022145,2600,2600,2600,2600,339
20240423,094200,948140745,2600,2610,2610,2600,701
20240423,094100,946314750,2610,2600,2610,2600,2084
20240423,094000,940875900,2600,2605,2610,2595,14070
20240423,093900,904318895,2600,2610,2610,2600,4770
20240423,093800,891877325,2615,2610,2615,2605,2569
20240423,093700,885171945,2615,2600,2615,2600,5878
20240423,093600,869860975,2600,2600,2615,2600,2312
20240423,093500,863849325,2600,2605,2610,2600,9696
20240423,093400,838583330,2610,2610,2610,2605,8602
20240423,093300,816142580,2615,2620,2620,2610,5083
20240423,093200,802850980,2620,2615,2620,2615,968
20240423,093100,800319050,2620,2620,2625,2620,3011
20240423,093000,792427345,2620,2625,2625,2620,1054
20240423,092900,789665275,2625,2630,2630,2620,2560
20240423,092800,782947130,2630,2630,2630,2625,666
20240423,092700,781196595,2630,2625,2630,2615,6120
20240423,092600,765165710,2620,2620,2620,2620,802
20240423,092500,763064470,2630,2630,2630,2620,1344
20240423,092400,759531250,2630,2625,2630,2625,3749
20240423,092300,749685225,2625,2625,2625,2625,737
20240423,092200,747750600,2625,2620,2625,2620,1710
20240423,092100,743269450,2620,2640,2640,2620,8636
20240423,092000,720586240,2640,2635,2645,2635,2110
20240423,091900,715012085,2645,2645,2645,2635,6328
20240423,091800,698280845,2645,2630,2650,2625,7775
20240423,091700,677722605,2625,2610,2625,2610,5559
20240423,091600,663139280,2610,2635,2635,2610,26325
20240423,091500,594071510,2635,2635,2645,2635,4873
20240423,091400,581213335,2635,2650,2655,2625,26533
20240423,091300,511188230,2650,2660,2675,2650,34678
20240423,091200,418889405,2670,2635,2670,2630,66999
20240423,091100,241496000,2630,2630,2635,2625,4947
20240423,091000,228464225,2630,2630,2630,2625,1515
20240423,090900,224486390,2630,2620,2630,2620,6860
20240423,090800,206497800,2620,2610,2635,2610,20627
20240423,090700,152318070,2610,2615,2620,2605,8071
20240423,090600,131217605,2615,2605,2620,2605,7704
20240423,090500,111093980,2605,2610,2615,2605,5310
20240423,090400,97235455,2610,2590,2610,2590,12712
20240423,090300,64166560,2600,2560,2600,2560,13245
20240423,090200,29902105,2560,2560,2560,2560,200
20240423,090100,29390105,2560,2565,2565,2560,2022
20240423,090000,24205110,2565,2570,2570,2565,9423