KissMeData/297570/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,210500,33730449,1263,1263,1263,1263,3676
20240423,210400,33730449,1263,1263,1263,1263,0
20240423,210300,33730449,1263,1263,1263,1263,0
20240423,210200,33730449,1263,1263,1263,1263,0
20240423,210100,33730449,1263,1263,1263,1263,0
20240423,210000,33730449,1263,1263,1263,1263,0
20240423,205900,33730449,1263,1263,1263,1263,0
20240423,205800,33730449,1263,1263,1263,1263,0
20240423,205700,33730449,1263,1263,1263,1263,0
20240423,205600,33730449,1263,1263,1263,1263,0
20240423,205500,33730449,1263,1263,1263,1263,0
20240423,205400,33730449,1263,1263,1263,1263,0
20240423,205300,33730449,1263,1263,1263,1263,0
20240423,205200,33730449,1263,1263,1263,1263,0
20240423,205100,33730449,1263,1263,1263,1263,0
20240423,205000,33730449,1263,1263,1263,1263,0
20240423,204900,33730449,1263,1263,1263,1263,0
20240423,204800,33730449,1263,1263,1263,1263,0
20240423,204700,33730449,1263,1263,1263,1263,0
20240423,204600,33730449,1263,1263,1263,1263,0
20240423,204500,33730449,1263,1263,1263,1263,0
20240423,204400,33730449,1263,1263,1263,1263,0
20240423,204300,33730449,1263,1263,1263,1263,0
20240423,204200,33730449,1263,1263,1263,1263,0
20240423,204100,33730449,1263,1263,1263,1263,0
20240423,204000,33730449,1263,1263,1263,1263,0
20240423,203900,33730449,1263,1263,1263,1263,0
20240423,203800,33730449,1263,1263,1263,1263,0
20240423,203700,33730449,1263,1263,1263,1263,0
20240423,203600,33730449,1263,1263,1263,1263,0
20240423,203500,33730449,1263,1263,1263,1263,3676
20240423,203400,33730449,1263,1263,1263,1263,0
20240423,203300,33730449,1263,1263,1263,1263,0
20240423,203200,33730449,1263,1263,1263,1263,0
20240423,203100,33730449,1263,1263,1263,1263,0
20240423,203000,33730449,1263,1263,1263,1263,0
20240423,202900,33730449,1263,1263,1263,1263,0
20240423,202800,33730449,1263,1263,1263,1263,0
20240423,202700,33730449,1263,1263,1263,1263,0
20240423,202600,33730449,1263,1263,1263,1263,0
20240423,202500,33730449,1263,1263,1263,1263,0
20240423,202400,33730449,1263,1263,1263,1263,0
20240423,202300,33730449,1263,1263,1263,1263,0
20240423,202200,33730449,1263,1263,1263,1263,0
20240423,202100,33730449,1263,1263,1263,1263,0
20240423,202000,33730449,1263,1263,1263,1263,0
20240423,201900,33730449,1263,1263,1263,1263,0
20240423,201800,33730449,1263,1263,1263,1263,0
20240423,201700,33730449,1263,1263,1263,1263,0
20240423,201600,33730449,1263,1263,1263,1263,0
20240423,201500,33730449,1263,1263,1263,1263,0
20240423,201400,33730449,1263,1263,1263,1263,0
20240423,201300,33730449,1263,1263,1263,1263,0
20240423,201200,33730449,1263,1263,1263,1263,0
20240423,201100,33730449,1263,1263,1263,1263,0
20240423,201000,33730449,1263,1263,1263,1263,0
20240423,200900,33730449,1263,1263,1263,1263,0
20240423,200800,33730449,1263,1263,1263,1263,0
20240423,200700,33730449,1263,1263,1263,1263,0
20240423,200600,33730449,1263,1263,1263,1263,0
20240423,200500,33730449,1263,1263,1263,1263,3676
20240423,200400,33730449,1263,1263,1263,1263,0
20240423,200300,33730449,1263,1263,1263,1263,0
20240423,200200,33730449,1263,1263,1263,1263,0
20240423,200100,33730449,1263,1263,1263,1263,0
20240423,200000,33730449,1263,1263,1263,1263,0
20240423,195900,33730449,1263,1263,1263,1263,0
20240423,195800,33730449,1263,1263,1263,1263,0
20240423,195700,33730449,1263,1263,1263,1263,0
20240423,195600,33730449,1263,1263,1263,1263,0
20240423,195500,33730449,1263,1263,1263,1263,0
20240423,195400,33730449,1263,1263,1263,1263,0
20240423,195300,33730449,1263,1263,1263,1263,0
20240423,195200,33730449,1263,1263,1263,1263,0
20240423,195100,33730449,1263,1263,1263,1263,0
20240423,195000,33730449,1263,1263,1263,1263,0
20240423,194900,33730449,1263,1263,1263,1263,0
20240423,194800,33730449,1263,1263,1263,1263,0
20240423,194700,33730449,1263,1263,1263,1263,0
20240423,194600,33730449,1263,1263,1263,1263,0
20240423,194500,33730449,1263,1263,1263,1263,0
20240423,194400,33730449,1263,1263,1263,1263,0
20240423,194300,33730449,1263,1263,1263,1263,0
20240423,194200,33730449,1263,1263,1263,1263,0
20240423,194100,33730449,1263,1263,1263,1263,0
20240423,194000,33730449,1263,1263,1263,1263,0
20240423,193900,33730449,1263,1263,1263,1263,0
20240423,193800,33730449,1263,1263,1263,1263,0
20240423,193700,33730449,1263,1263,1263,1263,0
20240423,193600,33730449,1263,1263,1263,1263,0
20240423,193500,33730449,1263,1263,1263,1263,3676
20240423,193400,33730449,1263,1263,1263,1263,0
20240423,193300,33730449,1263,1263,1263,1263,0
20240423,193200,33730449,1263,1263,1263,1263,0
20240423,193100,33730449,1263,1263,1263,1263,0
20240423,193000,33730449,1263,1263,1263,1263,0
20240423,192900,33730449,1263,1263,1263,1263,0
20240423,192800,33730449,1263,1263,1263,1263,0
20240423,192700,33730449,1263,1263,1263,1263,0
20240423,192600,33730449,1263,1263,1263,1263,0
20240423,192500,33730449,1263,1263,1263,1263,0
20240423,192400,33730449,1263,1263,1263,1263,0
20240423,192300,33730449,1263,1263,1263,1263,0
20240423,192200,33730449,1263,1263,1263,1263,0
20240423,192100,33730449,1263,1263,1263,1263,0
20240423,192000,33730449,1263,1263,1263,1263,0
20240423,191900,33730449,1263,1263,1263,1263,0
20240423,191800,33730449,1263,1263,1263,1263,0
20240423,191700,33730449,1263,1263,1263,1263,0
20240423,191600,33730449,1263,1263,1263,1263,0
20240423,191500,33730449,1263,1263,1263,1263,0
20240423,191400,33730449,1263,1263,1263,1263,0
20240423,191300,33730449,1263,1263,1263,1263,0
20240423,191200,33730449,1263,1263,1263,1263,0
20240423,191100,33730449,1263,1263,1263,1263,0
20240423,191000,33730449,1263,1263,1263,1263,0
20240423,190900,33730449,1263,1263,1263,1263,0
20240423,190800,33730449,1263,1263,1263,1263,0
20240423,190700,33730449,1263,1263,1263,1263,0
20240423,190600,33730449,1263,1263,1263,1263,0
20240423,190500,33730449,1263,1263,1263,1263,3676
20240423,190400,33730449,1263,1263,1263,1263,0
20240423,190300,33730449,1263,1263,1263,1263,0
20240423,190200,33730449,1263,1263,1263,1263,0
20240423,190100,33730449,1263,1263,1263,1263,0
20240423,190000,33730449,1263,1263,1263,1263,0
20240423,185900,33730449,1263,1263,1263,1263,0
20240423,185800,33730449,1263,1263,1263,1263,0
20240423,185700,33730449,1263,1263,1263,1263,0
20240423,185600,33730449,1263,1263,1263,1263,0
20240423,185500,33730449,1263,1263,1263,1263,0
20240423,185400,33730449,1263,1263,1263,1263,0
20240423,185300,33730449,1263,1263,1263,1263,0
20240423,185200,33730449,1263,1263,1263,1263,0
20240423,185100,33730449,1263,1263,1263,1263,0
20240423,185000,33730449,1263,1263,1263,1263,0
20240423,184900,33730449,1263,1263,1263,1263,0
20240423,184800,33730449,1263,1263,1263,1263,0
20240423,184700,33730449,1263,1263,1263,1263,0
20240423,184600,33730449,1263,1263,1263,1263,0
20240423,184500,33730449,1263,1263,1263,1263,0
20240423,184400,33730449,1263,1263,1263,1263,0
20240423,184300,33730449,1263,1263,1263,1263,0
20240423,184200,33730449,1263,1263,1263,1263,0
20240423,184100,33730449,1263,1263,1263,1263,0
20240423,184000,33730449,1263,1263,1263,1263,0
20240423,183900,33730449,1263,1263,1263,1263,0
20240423,183800,33730449,1263,1263,1263,1263,0
20240423,183700,33730449,1263,1263,1263,1263,0
20240423,183600,33730449,1263,1263,1263,1263,0
20240423,183500,33730449,1263,1263,1263,1263,3676
20240423,183400,33730449,1263,1263,1263,1263,0
20240423,183300,33730449,1263,1263,1263,1263,0
20240423,183200,33730449,1263,1263,1263,1263,0
20240423,183100,33730449,1263,1263,1263,1263,0
20240423,183000,33730449,1263,1263,1263,1263,0
20240423,182900,33730449,1263,1263,1263,1263,0
20240423,182800,33730449,1263,1263,1263,1263,0
20240423,182700,33730449,1263,1263,1263,1263,0
20240423,182600,33730449,1263,1263,1263,1263,0
20240423,182500,33730449,1263,1263,1263,1263,0
20240423,182400,33730449,1263,1263,1263,1263,0
20240423,182300,33730449,1263,1263,1263,1263,0
20240423,182200,33730449,1263,1263,1263,1263,0
20240423,182100,33730449,1263,1263,1263,1263,0
20240423,182000,33730449,1263,1263,1263,1263,0
20240423,181900,33730449,1263,1263,1263,1263,0
20240423,181800,33730449,1263,1263,1263,1263,0
20240423,181700,33730449,1263,1263,1263,1263,0
20240423,181600,33730449,1263,1263,1263,1263,0
20240423,181500,33730449,1263,1263,1263,1263,0
20240423,181400,33730449,1263,1263,1263,1263,0
20240423,181300,33730449,1263,1263,1263,1263,0
20240423,181200,33730449,1263,1263,1263,1263,0
20240423,181100,33730449,1263,1263,1263,1263,0
20240423,181000,33730449,1263,1263,1263,1263,0
20240423,180900,33730449,1263,1263,1263,1263,0
20240423,180800,33730449,1263,1263,1263,1263,0
20240423,180700,33730449,1263,1263,1263,1263,0
20240423,180600,33730449,1263,1263,1263,1263,0
20240423,180500,33730449,1263,1263,1263,1263,3676
20240423,180400,33730449,1263,1263,1263,1263,0
20240423,180300,33730449,1263,1263,1263,1263,0
20240423,180200,33730449,1263,1263,1263,1263,0
20240423,180100,33730449,1263,1263,1263,1263,0
20240423,180000,33730449,1263,1263,1263,1263,0
20240423,175900,33730449,1263,1263,1263,1263,0
20240423,175800,33730449,1263,1263,1263,1263,0
20240423,175700,33730449,1263,1263,1263,1263,0
20240423,175600,33730449,1263,1263,1263,1263,0
20240423,175500,33730449,1263,1263,1263,1263,0
20240423,175400,33730449,1263,1263,1263,1263,0
20240423,175300,33730449,1263,1263,1263,1263,0
20240423,175200,33730449,1263,1263,1263,1263,0
20240423,175100,33730449,1263,1263,1263,1263,0
20240423,175000,33730449,1263,1263,1263,1263,0
20240423,174900,33730449,1263,1263,1263,1263,0
20240423,174800,33730449,1263,1263,1263,1263,0
20240423,174700,33730449,1263,1263,1263,1263,0
20240423,174600,33730449,1263,1263,1263,1263,0
20240423,174500,33730449,1263,1263,1263,1263,0
20240423,174400,33730449,1263,1263,1263,1263,0
20240423,174300,33730449,1263,1263,1263,1263,0
20240423,174200,33730449,1263,1263,1263,1263,0
20240423,174100,33730449,1263,1263,1263,1263,0
20240423,174000,33730449,1263,1263,1263,1263,0
20240423,173900,33730449,1263,1263,1263,1263,0
20240423,173800,33730449,1263,1263,1263,1263,0
20240423,173700,33730449,1263,1263,1263,1263,0
20240423,173600,33730449,1263,1263,1263,1263,0
20240423,173500,33730449,1263,1263,1263,1263,3676
20240423,173400,33730449,1263,1263,1263,1263,0
20240423,173300,33730449,1263,1263,1263,1263,0
20240423,173200,33730449,1263,1263,1263,1263,0
20240423,173100,33730449,1263,1263,1263,1263,0
20240423,173000,33730449,1263,1263,1263,1263,0
20240423,172900,33730449,1263,1263,1263,1263,0
20240423,172800,33730449,1263,1263,1263,1263,0
20240423,172700,33730449,1263,1263,1263,1263,0
20240423,172600,33730449,1263,1263,1263,1263,0
20240423,172500,33730449,1263,1263,1263,1263,0
20240423,172400,33730449,1263,1263,1263,1263,0
20240423,172300,33730449,1263,1263,1263,1263,0
20240423,172200,33730449,1263,1263,1263,1263,0
20240423,172100,33730449,1263,1263,1263,1263,0
20240423,172000,33730449,1263,1263,1263,1263,0
20240423,171900,33730449,1263,1263,1263,1263,0
20240423,171800,33730449,1263,1263,1263,1263,0
20240423,171700,33730449,1263,1263,1263,1263,0
20240423,171600,33730449,1263,1263,1263,1263,0
20240423,171500,33730449,1263,1263,1263,1263,0
20240423,171400,33730449,1263,1263,1263,1263,0
20240423,171300,33730449,1263,1263,1263,1263,0
20240423,171200,33730449,1263,1263,1263,1263,0
20240423,171100,33730449,1263,1263,1263,1263,0
20240423,171000,33730449,1263,1263,1263,1263,0
20240423,170900,33730449,1263,1263,1263,1263,0
20240423,170800,33730449,1263,1263,1263,1263,0
20240423,170700,33730449,1263,1263,1263,1263,0
20240423,170600,33730449,1263,1263,1263,1263,0
20240423,170500,33730449,1263,1263,1263,1263,3676
20240423,170400,33730449,1263,1263,1263,1263,0
20240423,170300,33730449,1263,1263,1263,1263,0
20240423,170200,33730449,1263,1263,1263,1263,0
20240423,170100,33730449,1263,1263,1263,1263,0
20240423,170000,33730449,1263,1263,1263,1263,0
20240423,165900,33730449,1263,1263,1263,1263,0
20240423,165800,33730449,1263,1263,1263,1263,0
20240423,165700,33730449,1263,1263,1263,1263,0
20240423,165600,33730449,1263,1263,1263,1263,0
20240423,165500,33730449,1263,1263,1263,1263,0
20240423,165400,33730449,1263,1263,1263,1263,0
20240423,165300,33730449,1263,1263,1263,1263,0
20240423,165200,33730449,1263,1263,1263,1263,0
20240423,165100,33730449,1263,1263,1263,1263,0
20240423,165000,33730449,1263,1263,1263,1263,0
20240423,164900,33730449,1263,1263,1263,1263,0
20240423,164800,33730449,1263,1263,1263,1263,0
20240423,164700,33730449,1263,1263,1263,1263,0
20240423,164600,33730449,1263,1263,1263,1263,0
20240423,164500,33730449,1263,1263,1263,1263,0
20240423,164400,33730449,1263,1263,1263,1263,0
20240423,164300,33730449,1263,1263,1263,1263,0
20240423,164200,33730449,1263,1263,1263,1263,0
20240423,164100,33730449,1263,1263,1263,1263,0
20240423,164000,33730449,1263,1263,1263,1263,0
20240423,163900,33730449,1263,1263,1263,1263,0
20240423,163800,33730449,1263,1263,1263,1263,0
20240423,163700,33730449,1263,1263,1263,1263,0
20240423,163600,33730449,1263,1263,1263,1263,0
20240423,163500,33730449,1263,1263,1263,1263,3676
20240423,163400,33730449,1263,1263,1263,1263,0
20240423,163300,33730449,1263,1263,1263,1263,0
20240423,163200,33730449,1263,1263,1263,1263,0
20240423,163100,33730449,1263,1263,1263,1263,0
20240423,163000,33730449,1263,1263,1263,1263,0
20240423,162900,33730449,1263,1263,1263,1263,0
20240423,162800,33730449,1263,1263,1263,1263,0
20240423,162700,33730449,1263,1263,1263,1263,0
20240423,162600,33730449,1263,1263,1263,1263,0
20240423,162500,33730449,1263,1263,1263,1263,0
20240423,162400,33730449,1263,1263,1263,1263,0
20240423,162300,33730449,1263,1263,1263,1263,0
20240423,162200,33730449,1263,1263,1263,1263,0
20240423,162100,33730449,1263,1263,1263,1263,0
20240423,162000,33730449,1263,1263,1263,1263,0
20240423,161900,33730449,1263,1263,1263,1263,0
20240423,161800,33730449,1263,1263,1263,1263,0
20240423,161700,33730449,1263,1263,1263,1263,0
20240423,161600,33730449,1263,1263,1263,1263,0
20240423,161500,33730449,1263,1263,1263,1263,0
20240423,161400,33730449,1263,1263,1263,1263,0
20240423,161300,33730449,1263,1263,1263,1263,0
20240423,161200,33730449,1263,1263,1263,1263,0
20240423,161100,33730449,1263,1263,1263,1263,0
20240423,161000,33730449,1263,1263,1263,1263,0
20240423,160900,33730449,1263,1263,1263,1263,0
20240423,160800,33730449,1263,1263,1263,1263,0
20240423,160700,33730449,1263,1263,1263,1263,0
20240423,160600,33730449,1263,1263,1263,1263,0
20240423,160500,33730449,1263,1263,1263,1263,3676
20240423,160400,33730449,1263,1263,1263,1263,0
20240423,160300,33730449,1263,1263,1263,1263,0
20240423,160200,33730449,1263,1263,1263,1263,0
20240423,160100,33730449,1263,1263,1263,1263,0
20240423,160000,33730449,1263,1263,1263,1263,0
20240423,155900,33730449,1263,1263,1263,1263,0
20240423,155800,33730449,1263,1263,1263,1263,0
20240423,155700,33730449,1263,1263,1263,1263,0
20240423,155600,33730449,1263,1263,1263,1263,0
20240423,155500,33730449,1263,1263,1263,1263,0
20240423,155400,33730449,1263,1263,1263,1263,0
20240423,155300,33730449,1263,1263,1263,1263,0
20240423,155200,33730449,1263,1263,1263,1263,0
20240423,155100,33730449,1263,1263,1263,1263,0
20240423,155000,33730449,1263,1263,1263,1263,0
20240423,154900,33730449,1263,1263,1263,1263,0
20240423,154800,33730449,1263,1263,1263,1263,0
20240423,154700,33730449,1263,1263,1263,1263,0
20240423,154600,33730449,1263,1263,1263,1263,0
20240423,154500,33730449,1263,1263,1263,1263,0
20240423,154400,33730449,1263,1263,1263,1263,0
20240423,154300,33730449,1263,1263,1263,1263,0
20240423,154200,33730449,1263,1263,1263,1263,0
20240423,154100,33730449,1263,1263,1263,1263,0
20240423,154000,33730449,1263,1263,1263,1263,0
20240423,153900,33730449,1263,1263,1263,1263,0
20240423,153800,33730449,1263,1263,1263,1263,0
20240423,153700,33730449,1263,1263,1263,1263,0
20240423,153600,33730449,1263,1263,1263,1263,0
20240423,153500,33730449,1263,1263,1263,1263,3676
20240423,153400,33730449,1263,1263,1263,1263,0
20240423,153300,33730449,1263,1263,1263,1263,0
20240423,153200,33730449,1263,1263,1263,1263,0
20240423,153100,33730449,1263,1263,1263,1263,0
20240423,153000,33730449,1263,1263,1263,1263,3676
20240423,152900,29087661,1269,1269,1269,1269,0
20240423,152800,29087661,1269,1269,1269,1269,0
20240423,152700,29087661,1269,1269,1269,1269,0
20240423,152600,29087661,1269,1269,1269,1269,0
20240423,152500,29087661,1269,1269,1269,1269,0
20240423,152400,29087661,1269,1269,1269,1269,0
20240423,152300,29087661,1269,1269,1269,1269,0
20240423,152200,29087661,1269,1269,1269,1269,0
20240423,152100,29087661,1269,1269,1269,1269,0
20240423,152000,29087661,1269,1269,1269,1269,0
20240423,151900,29087661,1269,1269,1269,1269,0
20240423,151800,29087661,1269,1269,1269,1269,5
20240423,151700,29081316,1269,1269,1269,1269,4
20240423,151600,29076240,1269,1270,1270,1269,7
20240423,151500,29067356,1265,1265,1265,1265,0
20240423,151400,29067356,1265,1266,1268,1265,689
20240423,151300,28194525,1266,1266,1266,1266,51
20240423,151200,28129959,1270,1270,1270,1270,0
20240423,151100,28129959,1270,1266,1270,1266,212
20240423,151000,27861563,1270,1269,1270,1267,525
20240423,150900,27195582,1269,1269,1269,1269,0
20240423,150800,27195582,1269,1269,1269,1269,0
20240423,150700,27195582,1269,1269,1269,1269,0
20240423,150600,27195582,1269,1269,1269,1269,0
20240423,150500,27195582,1269,1268,1269,1267,93
20240423,150400,27077729,1268,1268,1268,1268,600
20240423,150300,26316929,1268,1268,1268,1268,0
20240423,150200,26316929,1268,1268,1268,1268,41
20240423,150100,26264941,1268,1266,1268,1265,3
20240423,150000,26261142,1268,1268,1268,1268,0
20240423,145900,26261142,1268,1268,1268,1268,0
20240423,145800,26261142,1268,1268,1268,1268,0
20240423,145700,26261142,1268,1268,1268,1268,0
20240423,145600,26261142,1268,1268,1268,1268,4
20240423,145500,26256070,1268,1268,1268,1268,0
20240423,145400,26256070,1268,1268,1268,1268,10
20240423,145300,26243390,1268,1268,1268,1268,0
20240423,145200,26243390,1268,1265,1268,1265,2
20240423,145100,26240857,1265,1265,1265,1265,0
20240423,145000,26240857,1265,1265,1265,1265,0
20240423,144900,26240857,1265,1265,1265,1265,0
20240423,144800,26240857,1265,1265,1265,1265,0
20240423,144700,26240857,1265,1265,1265,1265,0
20240423,144600,26240857,1265,1265,1265,1265,0
20240423,144500,26240857,1265,1265,1265,1265,0
20240423,144400,26240857,1265,1265,1265,1265,0
20240423,144300,26240857,1265,1265,1265,1265,0
20240423,144200,26240857,1265,1265,1265,1265,0
20240423,144100,26240857,1265,1267,1267,1265,90
20240423,144000,26126829,1265,1266,1266,1265,501
20240423,143900,25492564,1266,1266,1266,1266,10
20240423,143800,25479904,1265,1265,1265,1265,0
20240423,143700,25479904,1265,1265,1265,1265,0
20240423,143600,25479904,1265,1265,1265,1265,0
20240423,143500,25479904,1265,1265,1265,1265,150
20240423,143400,25290154,1265,1265,1265,1265,129
20240423,143300,25126969,1265,1265,1265,1265,0
20240423,143200,25126969,1265,1265,1265,1265,0
20240423,143100,25126969,1265,1265,1265,1265,0
20240423,143000,25126969,1265,1265,1265,1265,0
20240423,142900,25126969,1265,1265,1265,1265,0
20240423,142800,25126969,1265,1265,1265,1265,0
20240423,142700,25126969,1265,1265,1265,1265,0
20240423,142600,25126969,1265,1265,1265,1265,0
20240423,142500,25126969,1265,1265,1265,1265,0
20240423,142400,25126969,1265,1265,1265,1265,0
20240423,142300,25126969,1265,1265,1265,1265,1
20240423,142200,25125704,1267,1267,1267,1267,0
20240423,142100,25125704,1267,1266,1267,1266,180
20240423,142000,24897698,1265,1265,1265,1265,60
20240423,141900,24821798,1265,1265,1265,1265,0
20240423,141800,24821798,1265,1265,1265,1265,0
20240423,141700,24821798,1265,1265,1265,1265,1
20240423,141600,24820533,1266,1266,1266,1266,0
20240423,141500,24820533,1266,1266,1266,1266,0
20240423,141400,24820533,1266,1266,1266,1266,0
20240423,141300,24820533,1266,1266,1266,1266,0
20240423,141200,24820533,1266,1266,1266,1266,227
20240423,141100,24533151,1266,1266,1266,1266,0
20240423,141000,24533151,1266,1266,1266,1266,2
20240423,140900,24530619,1266,1266,1266,1266,0
20240423,140800,24530619,1266,1266,1266,1266,218
20240423,140700,24254631,1265,1265,1265,1265,1
20240423,140600,24253366,1268,1268,1268,1268,0
20240423,140500,24253366,1268,1268,1268,1268,0
20240423,140400,24253366,1268,1268,1268,1268,0
20240423,140300,24253366,1268,1268,1268,1268,0
20240423,140200,24253366,1268,1268,1268,1268,0
20240423,140100,24253366,1268,1268,1268,1268,0
20240423,140000,24253366,1268,1268,1268,1268,0
20240423,135900,24253366,1268,1268,1268,1268,0
20240423,135800,24253366,1268,1268,1268,1268,0
20240423,135700,24253366,1268,1268,1268,1268,0
20240423,135600,24253366,1268,1268,1268,1268,0
20240423,135500,24253366,1268,1268,1268,1268,0
20240423,135400,24253366,1268,1268,1268,1268,1
20240423,135300,24252098,1268,1268,1268,1268,0
20240423,135200,24252098,1268,1268,1268,1268,0
20240423,135100,24252098,1268,1268,1268,1268,0
20240423,135000,24252098,1268,1268,1268,1268,0
20240423,134900,24252098,1268,1268,1268,1268,0
20240423,134800,24252098,1268,1268,1268,1268,1
20240423,134700,24250830,1266,1266,1266,1266,50
20240423,134600,24187530,1268,1268,1268,1268,0
20240423,134500,24187530,1268,1268,1268,1268,0
20240423,134400,24187530,1268,1268,1268,1268,0
20240423,134300,24187530,1268,1268,1268,1268,0
20240423,134200,24187530,1268,1268,1268,1268,1
20240423,134100,24186262,1268,1268,1268,1268,0
20240423,134000,24186262,1268,1268,1268,1268,0
20240423,133900,24186262,1268,1268,1268,1268,0
20240423,133800,24186262,1268,1268,1268,1268,0
20240423,133700,24186262,1268,1268,1268,1268,0
20240423,133600,24186262,1268,1268,1268,1268,1
20240423,133500,24184994,1266,1266,1266,1266,0
20240423,133400,24184994,1266,1266,1266,1266,0
20240423,133300,24184994,1266,1266,1266,1266,50
20240423,133200,24121694,1268,1268,1268,1268,0
20240423,133100,24121694,1268,1268,1268,1268,0
20240423,133000,24121694,1268,1268,1268,1268,32
20240423,132900,24081118,1265,1265,1265,1265,0
20240423,132800,24081118,1265,1265,1265,1265,0
20240423,132700,24081118,1265,1265,1265,1265,0
20240423,132600,24081118,1265,1265,1265,1265,120
20240423,132500,23929318,1265,1265,1265,1265,1
20240423,132400,23928053,1268,1268,1268,1268,1
20240423,132300,23926785,1268,1268,1268,1268,10
20240423,132200,23914105,1268,1268,1268,1268,0
20240423,132100,23914105,1268,1268,1268,1268,0
20240423,132000,23914105,1268,1268,1268,1268,0
20240423,131900,23914105,1268,1268,1268,1268,0
20240423,131800,23914105,1268,1268,1268,1268,1
20240423,131700,23912837,1268,1265,1268,1265,2
20240423,131600,23910304,1265,1265,1265,1265,1
20240423,131500,23909039,1266,1266,1266,1266,0
20240423,131400,23909039,1266,1266,1266,1266,0
20240423,131300,23909039,1266,1266,1266,1266,0
20240423,131200,23909039,1266,1268,1268,1266,6
20240423,131100,23901441,1268,1268,1268,1268,0
20240423,131000,23901441,1268,1268,1268,1268,0
20240423,130900,23901441,1268,1268,1268,1268,0
20240423,130800,23901441,1268,1268,1268,1268,0
20240423,130700,23901441,1268,1268,1268,1268,3
20240423,130600,23897637,1268,1268,1268,1268,5
20240423,130500,23891297,1265,1265,1265,1265,0
20240423,130400,23891297,1265,1265,1265,1265,0
20240423,130300,23891297,1265,1265,1265,1265,0
20240423,130200,23891297,1265,1265,1268,1265,3
20240423,130100,23887499,1266,1266,1266,1266,0
20240423,130000,23887499,1266,1266,1266,1266,0
20240423,125900,23887499,1266,1266,1266,1266,0
20240423,125800,23887499,1266,1266,1266,1266,0
20240423,125700,23887499,1266,1266,1266,1266,0
20240423,125600,23887499,1266,1266,1266,1266,0
20240423,125500,23887499,1266,1266,1266,1266,3
20240423,125400,23883701,1266,1266,1266,1266,0
20240423,125300,23883701,1266,1266,1266,1266,0
20240423,125200,23883701,1266,1266,1266,1266,0
20240423,125100,23883701,1266,1266,1266,1266,0
20240423,125000,23883701,1266,1266,1266,1266,310
20240423,124900,23491241,1266,1266,1266,1266,0
20240423,124800,23491241,1266,1266,1266,1266,0
20240423,124700,23491241,1266,1266,1266,1266,0
20240423,124600,23491241,1266,1266,1266,1266,456
20240423,124500,22913945,1266,1266,1266,1266,3495
20240423,124400,18489275,1266,1266,1266,1266,116
20240423,124300,18342419,1266,1266,1266,1266,0
20240423,124200,18342419,1266,1266,1266,1266,0
20240423,124100,18342419,1266,1266,1266,1266,0
20240423,124000,18342419,1266,1266,1266,1266,0
20240423,123900,18342419,1266,1266,1266,1266,0
20240423,123800,18342419,1266,1266,1266,1266,0
20240423,123700,18342419,1266,1266,1266,1266,0
20240423,123600,18342419,1266,1266,1266,1266,0
20240423,123500,18342419,1266,1266,1266,1266,0
20240423,123400,18342419,1266,1266,1266,1266,0
20240423,123300,18342419,1266,1268,1268,1266,520
20240423,123200,17683659,1266,1266,1266,1266,0
20240423,123100,17683659,1266,1266,1266,1266,452
20240423,123000,17111427,1266,1266,1266,1266,0
20240423,122900,17111427,1266,1266,1266,1266,0
20240423,122800,17111427,1266,1266,1266,1266,0
20240423,122700,17111427,1266,1266,1266,1266,0
20240423,122600,17111427,1266,1266,1266,1266,0
20240423,122500,17111427,1266,1266,1266,1266,0
20240423,122400,17111427,1266,1266,1266,1266,0
20240423,122300,17111427,1266,1266,1266,1266,0
20240423,122200,17111427,1266,1266,1266,1266,0
20240423,122100,17111427,1266,1266,1266,1266,0
20240423,122000,17111427,1266,1266,1266,1266,0
20240423,121900,17111427,1266,1266,1266,1266,0
20240423,121800,17111427,1266,1266,1266,1266,0
20240423,121700,17111427,1266,1266,1266,1266,0
20240423,121600,17111427,1266,1266,1266,1266,0
20240423,121500,17111427,1266,1266,1266,1266,200
20240423,121400,16858227,1266,1266,1266,1266,0
20240423,121300,16858227,1266,1266,1266,1266,0
20240423,121200,16858227,1266,1266,1266,1266,0
20240423,121100,16858227,1266,1266,1266,1266,0
20240423,121000,16858227,1266,1266,1266,1266,0
20240423,120900,16858227,1266,1266,1266,1266,0
20240423,120800,16858227,1266,1266,1266,1266,0
20240423,120700,16858227,1266,1266,1266,1266,0
20240423,120600,16858227,1266,1266,1266,1266,0
20240423,120500,16858227,1266,1266,1266,1266,0
20240423,120400,16858227,1266,1266,1266,1266,4
20240423,120300,16853163,1266,1266,1266,1266,0
20240423,120200,16853163,1266,1266,1266,1266,0
20240423,120100,16853163,1266,1266,1266,1266,0
20240423,120000,16853163,1266,1266,1266,1266,0
20240423,115900,16853163,1266,1266,1266,1266,1
20240423,115800,16851897,1272,1272,1272,1272,0
20240423,115700,16851897,1272,1272,1272,1272,0
20240423,115600,16851897,1272,1272,1272,1272,0
20240423,115500,16851897,1272,1272,1272,1272,18
20240423,115400,16829001,1266,1266,1266,1266,0
20240423,115300,16829001,1266,1266,1266,1266,0
20240423,115200,16829001,1266,1266,1266,1266,150
20240423,115100,16639101,1266,1266,1266,1266,0
20240423,115000,16639101,1266,1266,1266,1266,0
20240423,114900,16639101,1266,1266,1266,1266,0
20240423,114800,16639101,1266,1266,1266,1266,1
20240423,114700,16637835,1272,1272,1272,1272,2368
20240423,114600,13625739,1267,1267,1267,1267,546
20240423,114500,12933957,1266,1266,1266,1266,0
20240423,114400,12933957,1266,1266,1266,1266,0
20240423,114300,12933957,1266,1266,1266,1266,0
20240423,114200,12933957,1266,1266,1266,1266,0
20240423,114100,12933957,1266,1266,1266,1266,0
20240423,114000,12933957,1266,1266,1266,1266,0
20240423,113900,12933957,1266,1266,1266,1266,0
20240423,113800,12933957,1266,1266,1266,1266,0
20240423,113700,12933957,1266,1266,1266,1266,0
20240423,113600,12933957,1266,1266,1266,1266,0
20240423,113500,12933957,1266,1266,1266,1266,0
20240423,113400,12933957,1266,1266,1266,1266,0
20240423,113300,12933957,1266,1266,1266,1266,0
20240423,113200,12933957,1266,1266,1266,1266,0
20240423,113100,12933957,1266,1266,1266,1266,0
20240423,113000,12933957,1266,1266,1266,1266,0
20240423,112900,12933957,1266,1266,1266,1266,0
20240423,112800,12933957,1266,1266,1266,1266,0
20240423,112700,12933957,1266,1266,1266,1266,0
20240423,112600,12933957,1266,1266,1266,1266,0
20240423,112500,12933957,1266,1266,1266,1266,0
20240423,112400,12933957,1266,1266,1266,1266,0
20240423,112300,12933957,1266,1266,1266,1266,0
20240423,112200,12933957,1266,1266,1266,1266,0
20240423,112100,12933957,1266,1266,1266,1266,0
20240423,112000,12933957,1266,1266,1266,1266,0
20240423,111900,12933957,1266,1266,1266,1266,0
20240423,111800,12933957,1266,1266,1266,1266,0
20240423,111700,12933957,1266,1266,1266,1266,0
20240423,111600,12933957,1266,1266,1266,1266,0
20240423,111500,12933957,1266,1266,1266,1266,0
20240423,111400,12933957,1266,1266,1266,1266,0
20240423,111300,12933957,1266,1266,1266,1266,0
20240423,111200,12933957,1266,1266,1266,1266,2
20240423,111100,12931425,1266,1266,1266,1266,0
20240423,111000,12931425,1266,1266,1266,1266,0
20240423,110900,12931425,1266,1266,1266,1266,0
20240423,110800,12931425,1266,1266,1266,1266,0
20240423,110700,12931425,1266,1266,1266,1266,0
20240423,110600,12931425,1266,1266,1266,1266,0
20240423,110500,12931425,1266,1266,1266,1266,13
20240423,110400,12914967,1265,1265,1265,1265,0
20240423,110300,12914967,1265,1265,1265,1265,0
20240423,110200,12914967,1265,1265,1265,1265,0
20240423,110100,12914967,1265,1265,1265,1265,0
20240423,110000,12914967,1265,1265,1265,1265,0
20240423,105900,12914967,1265,1265,1265,1265,0
20240423,105800,12914967,1265,1265,1265,1265,0
20240423,105700,12914967,1265,1266,1266,1265,1934
20240423,105600,10466557,1266,1266,1266,1266,0
20240423,105500,10466557,1266,1273,1273,1266,2659
20240423,105400,7095867,1268,1268,1268,1268,0
20240423,105300,7095867,1268,1268,1268,1268,0
20240423,105200,7095867,1268,1268,1268,1268,80
20240423,105100,6994427,1268,1268,1268,1268,2
20240423,105000,6991891,1269,1269,1269,1269,133
20240423,104900,6823114,1268,1269,1269,1268,423
20240423,104800,6286328,1269,1269,1269,1269,0
20240423,104700,6286328,1269,1269,1269,1269,0
20240423,104600,6286328,1269,1269,1269,1269,1
20240423,104500,6285059,1273,1273,1273,1273,0
20240423,104400,6285059,1273,1273,1273,1273,0
20240423,104300,6285059,1273,1273,1273,1273,0
20240423,104200,6285059,1273,1273,1273,1273,0
20240423,104100,6285059,1273,1273,1273,1273,0
20240423,104000,6285059,1273,1273,1273,1273,100
20240423,103900,6157759,1273,1273,1273,1273,0
20240423,103800,6157759,1273,1273,1273,1273,1
20240423,103700,6156486,1268,1268,1268,1268,0
20240423,103600,6156486,1268,1268,1268,1268,0
20240423,103500,6156486,1268,1268,1268,1268,0
20240423,103400,6156486,1268,1268,1268,1268,0
20240423,103300,6156486,1268,1268,1268,1268,0
20240423,103200,6156486,1268,1268,1268,1268,0
20240423,103100,6156486,1268,1268,1268,1268,0
20240423,103000,6156486,1268,1268,1268,1268,0
20240423,102900,6156486,1268,1268,1268,1268,0
20240423,102800,6156486,1268,1268,1268,1268,0
20240423,102700,6156486,1268,1268,1268,1268,0
20240423,102600,6156486,1268,1273,1273,1268,101
20240423,102500,6027918,1273,1273,1273,1273,0
20240423,102400,6027918,1273,1273,1273,1273,0
20240423,102300,6027918,1273,1273,1273,1273,0
20240423,102200,6027918,1273,1273,1273,1273,2
20240423,102100,6025372,1267,1267,1267,1267,0
20240423,102000,6025372,1267,1267,1267,1267,0
20240423,101900,6025372,1267,1267,1267,1267,0
20240423,101800,6025372,1267,1267,1267,1267,0
20240423,101700,6025372,1267,1267,1267,1267,0
20240423,101600,6025372,1267,1267,1267,1267,0
20240423,101500,6025372,1267,1267,1267,1267,0
20240423,101400,6025372,1267,1267,1267,1267,0
20240423,101300,6025372,1267,1267,1267,1267,0
20240423,101200,6025372,1267,1267,1267,1267,0
20240423,101100,6025372,1267,1267,1267,1267,1078
20240423,101000,4659546,1268,1267,1268,1267,216
20240423,100900,4385659,1268,1268,1268,1268,100
20240423,100800,4258859,1268,1268,1268,1268,1
20240423,100700,4257591,1273,1273,1273,1273,0
20240423,100600,4257591,1273,1268,1273,1268,2
20240423,100500,4255050,1268,1268,1268,1268,0
20240423,100400,4255050,1268,1268,1268,1268,0
20240423,100300,4255050,1268,1268,1268,1268,0
20240423,100200,4255050,1268,1268,1268,1268,9
20240423,100100,4243638,1268,1268,1268,1268,62
20240423,100000,4165022,1268,1273,1273,1268,4
20240423,095900,4159938,1273,1273,1273,1273,0
20240423,095800,4159938,1273,1273,1273,1273,0
20240423,095700,4159938,1273,1273,1273,1273,0
20240423,095600,4159938,1273,1273,1273,1273,79
20240423,095500,4059371,1273,1273,1273,1273,0
20240423,095400,4059371,1273,1273,1273,1273,0
20240423,095300,4059371,1273,1273,1273,1268,3
20240423,095200,4055557,1268,1268,1268,1268,0
20240423,095100,4055557,1268,1268,1268,1268,0
20240423,095000,4055557,1268,1268,1268,1268,0
20240423,094900,4055557,1268,1268,1268,1268,1
20240423,094800,4054289,1273,1268,1273,1268,51
20240423,094700,3989490,1270,1270,1270,1270,100
20240423,094600,3862490,1267,1267,1267,1267,0
20240423,094500,3862490,1267,1267,1267,1267,0
20240423,094400,3862490,1267,1267,1267,1267,0
20240423,094300,3862490,1267,1267,1267,1267,0
20240423,094200,3862490,1267,1267,1267,1267,1
20240423,094100,3861223,1267,1267,1267,1267,0
20240423,094000,3861223,1267,1267,1267,1267,1
20240423,093900,3859956,1267,1267,1267,1267,0
20240423,093800,3859956,1267,1267,1267,1267,1
20240423,093700,3858689,1267,1267,1267,1267,0
20240423,093600,3858689,1267,1267,1267,1267,4
20240423,093500,3853621,1267,1267,1267,1267,0
20240423,093400,3853621,1267,1267,1267,1267,0
20240423,093300,3853621,1267,1267,1267,1267,0
20240423,093200,3853621,1267,1267,1267,1267,0
20240423,093100,3853621,1267,1268,1268,1267,505
20240423,093000,3213776,1267,1267,1267,1267,0
20240423,092900,3213776,1267,1267,1267,1267,0
20240423,092800,3213776,1267,1267,1267,1267,0
20240423,092700,3213776,1267,1267,1267,1267,0
20240423,092600,3213776,1267,1267,1267,1267,0
20240423,092500,3213776,1267,1267,1267,1267,0
20240423,092400,3213776,1267,1267,1267,1267,0
20240423,092300,3213776,1267,1267,1267,1267,0
20240423,092200,3213776,1267,1267,1267,1267,0
20240423,092100,3213776,1267,1267,1267,1267,0
20240423,092000,3213776,1267,1267,1267,1267,0
20240423,091900,3213776,1267,1267,1267,1267,1
20240423,091800,3212509,1275,1275,1275,1275,0
20240423,091700,3212509,1275,1275,1275,1275,196
20240423,091600,2962609,1275,1275,1275,1275,0
20240423,091500,2962609,1275,1275,1275,1275,0
20240423,091400,2962609,1275,1275,1275,1275,0
20240423,091300,2962609,1275,1275,1275,1275,0
20240423,091200,2962609,1275,1275,1275,1275,0
20240423,091100,2962609,1275,1275,1275,1275,0
20240423,091000,2962609,1275,1275,1275,1275,0
20240423,090900,2962609,1275,1275,1275,1275,0
20240423,090800,2962609,1275,1275,1275,1275,0
20240423,090700,2962609,1275,1268,1275,1266,1394
20240423,090600,1193514,1267,1267,1267,1267,0
20240423,090500,1193514,1267,1267,1267,1267,0
20240423,090400,1193514,1267,1267,1267,1267,0
20240423,090300,1193514,1267,1267,1267,1267,0
20240423,090200,1193514,1267,1267,1267,1267,159
20240423,090100,992061,1267,1267,1267,1267,0
20240423,090000,992061,1267,1267,1267,1267,783