KissMeData/225430/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,204500,28968521,830,830,830,830,1772
20240423,204400,28968521,830,830,830,830,0
20240423,204300,28968521,830,830,830,830,0
20240423,204200,28968521,830,830,830,830,0
20240423,204100,28968521,830,830,830,830,0
20240423,204000,28968521,830,830,830,830,0
20240423,203900,28968521,830,830,830,830,0
20240423,203800,28968521,830,830,830,830,0
20240423,203700,28968521,830,830,830,830,0
20240423,203600,28968521,830,830,830,830,0
20240423,203500,28968521,830,830,830,830,0
20240423,203400,28968521,830,830,830,830,0
20240423,203300,28968521,830,830,830,830,0
20240423,203200,28968521,830,830,830,830,0
20240423,203100,28968521,830,830,830,830,0
20240423,203000,28968521,830,830,830,830,0
20240423,202900,28968521,830,830,830,830,0
20240423,202800,28968521,830,830,830,830,0
20240423,202700,28968521,830,830,830,830,0
20240423,202600,28968521,830,830,830,830,0
20240423,202500,28968521,830,830,830,830,0
20240423,202400,28968521,830,830,830,830,0
20240423,202300,28968521,830,830,830,830,0
20240423,202200,28968521,830,830,830,830,0
20240423,202100,28968521,830,830,830,830,0
20240423,202000,28968521,830,830,830,830,0
20240423,201900,28968521,830,830,830,830,0
20240423,201800,28968521,830,830,830,830,0
20240423,201700,28968521,830,830,830,830,0
20240423,201600,28968521,830,830,830,830,0
20240423,201500,28968521,830,830,830,830,1772
20240423,201400,28968521,830,830,830,830,0
20240423,201300,28968521,830,830,830,830,0
20240423,201200,28968521,830,830,830,830,0
20240423,201100,28968521,830,830,830,830,0
20240423,201000,28968521,830,830,830,830,0
20240423,200900,28968521,830,830,830,830,0
20240423,200800,28968521,830,830,830,830,0
20240423,200700,28968521,830,830,830,830,0
20240423,200600,28968521,830,830,830,830,0
20240423,200500,28968521,830,830,830,830,0
20240423,200400,28968521,830,830,830,830,0
20240423,200300,28968521,830,830,830,830,0
20240423,200200,28968521,830,830,830,830,0
20240423,200100,28968521,830,830,830,830,0
20240423,200000,28968521,830,830,830,830,0
20240423,195900,28968521,830,830,830,830,0
20240423,195800,28968521,830,830,830,830,0
20240423,195700,28968521,830,830,830,830,0
20240423,195600,28968521,830,830,830,830,0
20240423,195500,28968521,830,830,830,830,0
20240423,195400,28968521,830,830,830,830,0
20240423,195300,28968521,830,830,830,830,0
20240423,195200,28968521,830,830,830,830,0
20240423,195100,28968521,830,830,830,830,0
20240423,195000,28968521,830,830,830,830,0
20240423,194900,28968521,830,830,830,830,0
20240423,194800,28968521,830,830,830,830,0
20240423,194700,28968521,830,830,830,830,0
20240423,194600,28968521,830,830,830,830,0
20240423,194500,28968521,830,830,830,830,1772
20240423,194400,28968521,830,830,830,830,0
20240423,194300,28968521,830,830,830,830,0
20240423,194200,28968521,830,830,830,830,0
20240423,194100,28968521,830,830,830,830,0
20240423,194000,28968521,830,830,830,830,0
20240423,193900,28968521,830,830,830,830,0
20240423,193800,28968521,830,830,830,830,0
20240423,193700,28968521,830,830,830,830,0
20240423,193600,28968521,830,830,830,830,0
20240423,193500,28968521,830,830,830,830,0
20240423,193400,28968521,830,830,830,830,0
20240423,193300,28968521,830,830,830,830,0
20240423,193200,28968521,830,830,830,830,0
20240423,193100,28968521,830,830,830,830,0
20240423,193000,28968521,830,830,830,830,0
20240423,192900,28968521,830,830,830,830,0
20240423,192800,28968521,830,830,830,830,0
20240423,192700,28968521,830,830,830,830,0
20240423,192600,28968521,830,830,830,830,0
20240423,192500,28968521,830,830,830,830,0
20240423,192400,28968521,830,830,830,830,0
20240423,192300,28968521,830,830,830,830,0
20240423,192200,28968521,830,830,830,830,0
20240423,192100,28968521,830,830,830,830,0
20240423,192000,28968521,830,830,830,830,0
20240423,191900,28968521,830,830,830,830,0
20240423,191800,28968521,830,830,830,830,0
20240423,191700,28968521,830,830,830,830,0
20240423,191600,28968521,830,830,830,830,0
20240423,191500,28968521,830,830,830,830,1772
20240423,191400,28968521,830,830,830,830,0
20240423,191300,28968521,830,830,830,830,0
20240423,191200,28968521,830,830,830,830,0
20240423,191100,28968521,830,830,830,830,0
20240423,191000,28968521,830,830,830,830,0
20240423,190900,28968521,830,830,830,830,0
20240423,190800,28968521,830,830,830,830,0
20240423,190700,28968521,830,830,830,830,0
20240423,190600,28968521,830,830,830,830,0
20240423,190500,28968521,830,830,830,830,0
20240423,190400,28968521,830,830,830,830,0
20240423,190300,28968521,830,830,830,830,0
20240423,190200,28968521,830,830,830,830,0
20240423,190100,28968521,830,830,830,830,0
20240423,190000,28968521,830,830,830,830,0
20240423,185900,28968521,830,830,830,830,0
20240423,185800,28968521,830,830,830,830,0
20240423,185700,28968521,830,830,830,830,0
20240423,185600,28968521,830,830,830,830,0
20240423,185500,28968521,830,830,830,830,0
20240423,185400,28968521,830,830,830,830,0
20240423,185300,28968521,830,830,830,830,0
20240423,185200,28968521,830,830,830,830,0
20240423,185100,28968521,830,830,830,830,0
20240423,185000,28968521,830,830,830,830,0
20240423,184900,28968521,830,830,830,830,0
20240423,184800,28968521,830,830,830,830,0
20240423,184700,28968521,830,830,830,830,0
20240423,184600,28968521,830,830,830,830,0
20240423,184500,28968521,830,830,830,830,1772
20240423,184400,28968521,830,830,830,830,0
20240423,184300,28968521,830,830,830,830,0
20240423,184200,28968521,830,830,830,830,0
20240423,184100,28968521,830,830,830,830,0
20240423,184000,28968521,830,830,830,830,0
20240423,183900,28968521,830,830,830,830,0
20240423,183800,28968521,830,830,830,830,0
20240423,183700,28968521,830,830,830,830,0
20240423,183600,28968521,830,830,830,830,0
20240423,183500,28968521,830,830,830,830,0
20240423,183400,28968521,830,830,830,830,0
20240423,183300,28968521,830,830,830,830,0
20240423,183200,28968521,830,830,830,830,0
20240423,183100,28968521,830,830,830,830,0
20240423,183000,28968521,830,830,830,830,0
20240423,182900,28968521,830,830,830,830,0
20240423,182800,28968521,830,830,830,830,0
20240423,182700,28968521,830,830,830,830,0
20240423,182600,28968521,830,830,830,830,0
20240423,182500,28968521,830,830,830,830,0
20240423,182400,28968521,830,830,830,830,0
20240423,182300,28968521,830,830,830,830,0
20240423,182200,28968521,830,830,830,830,0
20240423,182100,28968521,830,830,830,830,0
20240423,182000,28968521,830,830,830,830,0
20240423,181900,28968521,830,830,830,830,0
20240423,181800,28968521,830,830,830,830,0
20240423,181700,28968521,830,830,830,830,0
20240423,181600,28968521,830,830,830,830,0
20240423,181500,28968521,830,830,830,830,1772
20240423,181400,28968521,830,830,830,830,0
20240423,181300,28968521,830,830,830,830,0
20240423,181200,28968521,830,830,830,830,0
20240423,181100,28968521,830,830,830,830,0
20240423,181000,28968521,830,830,830,830,0
20240423,180900,28968521,830,830,830,830,0
20240423,180800,28968521,830,830,830,830,0
20240423,180700,28968521,830,830,830,830,0
20240423,180600,28968521,830,830,830,830,0
20240423,180500,28968521,830,830,830,830,0
20240423,180400,28968521,830,830,830,830,0
20240423,180300,28968521,830,830,830,830,0
20240423,180200,28968521,830,830,830,830,0
20240423,180100,28968521,830,830,830,830,0
20240423,180000,28968521,830,830,830,830,0
20240423,175900,28968521,830,830,830,830,0
20240423,175800,28968521,830,830,830,830,0
20240423,175700,28968521,830,830,830,830,0
20240423,175600,28968521,830,830,830,830,0
20240423,175500,28968521,830,830,830,830,0
20240423,175400,28968521,830,830,830,830,0
20240423,175300,28968521,830,830,830,830,0
20240423,175200,28968521,830,830,830,830,0
20240423,175100,28968521,830,830,830,830,0
20240423,175000,28968521,830,830,830,830,0
20240423,174900,28968521,830,830,830,830,0
20240423,174800,28968521,830,830,830,830,0
20240423,174700,28968521,830,830,830,830,0
20240423,174600,28968521,830,830,830,830,0
20240423,174500,28968521,830,830,830,830,1772
20240423,174400,28968521,830,830,830,830,0
20240423,174300,28968521,830,830,830,830,0
20240423,174200,28968521,830,830,830,830,0
20240423,174100,28968521,830,830,830,830,0
20240423,174000,28968521,830,830,830,830,0
20240423,173900,28968521,830,830,830,830,0
20240423,173800,28968521,830,830,830,830,0
20240423,173700,28968521,830,830,830,830,0
20240423,173600,28968521,830,830,830,830,0
20240423,173500,28968521,830,830,830,830,0
20240423,173400,28968521,830,830,830,830,0
20240423,173300,28968521,830,830,830,830,0
20240423,173200,28968521,830,830,830,830,0
20240423,173100,28968521,830,830,830,830,0
20240423,173000,28968521,830,830,830,830,0
20240423,172900,28968521,830,830,830,830,0
20240423,172800,28968521,830,830,830,830,0
20240423,172700,28968521,830,830,830,830,0
20240423,172600,28968521,830,830,830,830,0
20240423,172500,28968521,830,830,830,830,0
20240423,172400,28968521,830,830,830,830,0
20240423,172300,28968521,830,830,830,830,0
20240423,172200,28968521,830,830,830,830,0
20240423,172100,28968521,830,830,830,830,0
20240423,172000,28968521,830,830,830,830,0
20240423,171900,28968521,830,830,830,830,0
20240423,171800,28968521,830,830,830,830,0
20240423,171700,28968521,830,830,830,830,0
20240423,171600,28968521,830,830,830,830,0
20240423,171500,28968521,830,830,830,830,1772
20240423,171400,28968521,830,830,830,830,0
20240423,171300,28968521,830,830,830,830,0
20240423,171200,28968521,830,830,830,830,0
20240423,171100,28968521,830,830,830,830,0
20240423,171000,28968521,830,830,830,830,0
20240423,170900,28968521,830,830,830,830,0
20240423,170800,28968521,830,830,830,830,0
20240423,170700,28968521,830,830,830,830,0
20240423,170600,28968521,830,830,830,830,0
20240423,170500,28968521,830,830,830,830,0
20240423,170400,28968521,830,830,830,830,0
20240423,170300,28968521,830,830,830,830,0
20240423,170200,28968521,830,830,830,830,0
20240423,170100,28968521,830,830,830,830,0
20240423,170000,28968521,830,830,830,830,0
20240423,165900,28968521,830,830,830,830,0
20240423,165800,28968521,830,830,830,830,0
20240423,165700,28968521,830,830,830,830,0
20240423,165600,28968521,830,830,830,830,0
20240423,165500,28968521,830,830,830,830,0
20240423,165400,28968521,830,830,830,830,0
20240423,165300,28968521,830,830,830,830,0
20240423,165200,28968521,830,830,830,830,0
20240423,165100,28968521,830,830,830,830,0
20240423,165000,28968521,830,830,830,830,0
20240423,164900,28968521,830,830,830,830,0
20240423,164800,28968521,830,830,830,830,0
20240423,164700,28968521,830,830,830,830,0
20240423,164600,28968521,830,830,830,830,0
20240423,164500,28968521,830,830,830,830,1772
20240423,164400,28968521,830,830,830,830,0
20240423,164300,28968521,830,830,830,830,0
20240423,164200,28968521,830,830,830,830,0
20240423,164100,28968521,830,830,830,830,0
20240423,164000,28968521,830,830,830,830,0
20240423,163900,28968521,830,830,830,830,0
20240423,163800,28968521,830,830,830,830,0
20240423,163700,28968521,830,830,830,830,0
20240423,163600,28968521,830,830,830,830,0
20240423,163500,28968521,830,830,830,830,0
20240423,163400,28968521,830,830,830,830,0
20240423,163300,28968521,830,830,830,830,0
20240423,163200,28968521,830,830,830,830,0
20240423,163100,28968521,830,830,830,830,0
20240423,163000,28968521,830,830,830,830,0
20240423,162900,28968521,830,830,830,830,0
20240423,162800,28968521,830,830,830,830,0
20240423,162700,28968521,830,830,830,830,0
20240423,162600,28968521,830,830,830,830,0
20240423,162500,28968521,830,830,830,830,0
20240423,162400,28968521,830,830,830,830,0
20240423,162300,28968521,830,830,830,830,0
20240423,162200,28968521,830,830,830,830,0
20240423,162100,28968521,830,830,830,830,0
20240423,162000,28968521,830,830,830,830,0
20240423,161900,28968521,830,830,830,830,0
20240423,161800,28968521,830,830,830,830,0
20240423,161700,28968521,830,830,830,830,0
20240423,161600,28968521,830,830,830,830,0
20240423,161500,28968521,830,830,830,830,1772
20240423,161400,28968521,830,830,830,830,0
20240423,161300,28968521,830,830,830,830,0
20240423,161200,28968521,830,830,830,830,0
20240423,161100,28968521,830,830,830,830,0
20240423,161000,28968521,830,830,830,830,0
20240423,160900,28968521,830,830,830,830,0
20240423,160800,28968521,830,830,830,830,0
20240423,160700,28968521,830,830,830,830,0
20240423,160600,28968521,830,830,830,830,0
20240423,160500,28968521,830,830,830,830,0
20240423,160400,28968521,830,830,830,830,0
20240423,160300,28968521,830,830,830,830,0
20240423,160200,28968521,830,830,830,830,0
20240423,160100,28968521,830,830,830,830,0
20240423,160000,28968521,830,830,830,830,0
20240423,155900,28968521,830,830,830,830,0
20240423,155800,28968521,830,830,830,830,0
20240423,155700,28968521,830,830,830,830,0
20240423,155600,28968521,830,830,830,830,0
20240423,155500,28968521,830,830,830,830,0
20240423,155400,28968521,830,830,830,830,0
20240423,155300,28968521,830,830,830,830,0
20240423,155200,28968521,830,830,830,830,0
20240423,155100,28968521,830,830,830,830,0
20240423,155000,28968521,830,830,830,830,0
20240423,154900,28968521,830,830,830,830,0
20240423,154800,28968521,830,830,830,830,0
20240423,154700,28968521,830,830,830,830,0
20240423,154600,28968521,830,830,830,830,0
20240423,154500,28968521,830,830,830,830,1772
20240423,154400,28968521,830,830,830,830,0
20240423,154300,28968521,830,830,830,830,0
20240423,154200,28968521,830,830,830,830,0
20240423,154100,28968521,830,830,830,830,0
20240423,154000,28968521,830,830,830,830,0
20240423,153900,28968521,830,830,830,830,0
20240423,153800,28968521,830,830,830,830,0
20240423,153700,28968521,830,830,830,830,0
20240423,153600,28968521,830,830,830,830,0
20240423,153500,28968521,830,830,830,830,0
20240423,153400,28968521,830,830,830,830,0
20240423,153300,28968521,830,830,830,830,0
20240423,153200,28968521,830,830,830,830,0
20240423,153100,28968521,830,830,830,830,0
20240423,153000,28968521,830,830,830,830,1772
20240423,152900,27497761,823,823,823,823,0
20240423,152800,27497761,823,823,823,823,0
20240423,152700,27497761,823,823,823,823,0
20240423,152600,27497761,823,823,823,823,0
20240423,152500,27497761,823,823,823,823,0
20240423,152400,27497761,823,823,823,823,0
20240423,152300,27497761,823,823,823,823,0
20240423,152200,27497761,823,823,823,823,0
20240423,152100,27497761,823,823,823,823,0
20240423,152000,27497761,823,823,823,823,0
20240423,151900,27497761,823,823,823,823,0
20240423,151800,27497761,823,823,823,823,0
20240423,151700,27497761,823,823,823,823,0
20240423,151600,27497761,823,823,823,823,153
20240423,151500,27371842,818,818,818,818,66
20240423,151400,27317854,818,818,818,818,0
20240423,151300,27317854,818,818,818,818,306
20240423,151200,27067546,817,822,822,817,6445
20240423,151100,21800473,822,822,822,822,1
20240423,151000,21799651,823,823,823,823,0
20240423,150900,21799651,823,823,823,823,0
20240423,150800,21799651,823,823,823,823,0
20240423,150700,21799651,823,823,823,823,0
20240423,150600,21799651,823,823,823,823,0
20240423,150500,21799651,823,823,823,823,0
20240423,150400,21799651,823,823,823,823,0
20240423,150300,21799651,823,823,823,823,0
20240423,150200,21799651,823,823,823,823,15
20240423,150100,21787306,823,823,823,823,5
20240423,150000,21783191,823,823,823,823,0
20240423,145900,21783191,823,823,823,823,0
20240423,145800,21783191,823,823,823,823,0
20240423,145700,21783191,823,823,823,823,1
20240423,145600,21782368,822,822,822,822,0
20240423,145500,21782368,822,822,822,822,0
20240423,145400,21782368,822,822,822,822,0
20240423,145300,21782368,822,822,822,822,0
20240423,145200,21782368,822,822,822,822,14
20240423,145100,21770860,820,820,820,820,0
20240423,145000,21770860,820,820,820,820,0
20240423,144900,21770860,820,820,820,820,0
20240423,144800,21770860,820,820,820,820,40
20240423,144700,21738060,822,822,822,822,0
20240423,144600,21738060,822,822,822,822,0
20240423,144500,21738060,822,822,822,822,353
20240423,144400,21447894,822,822,822,822,0
20240423,144300,21447894,822,821,822,821,914
20240423,144200,20697444,817,817,817,817,0
20240423,144100,20697444,817,817,817,817,0
20240423,144000,20697444,817,829,829,817,3000
20240423,143900,18243173,829,829,829,829,0
20240423,143800,18243173,829,829,829,829,0
20240423,143700,18243173,829,829,829,829,0
20240423,143600,18243173,829,829,829,829,0
20240423,143500,18243173,829,829,829,829,0
20240423,143400,18243173,829,829,829,829,0
20240423,143300,18243173,829,829,829,829,0
20240423,143200,18243173,829,829,829,829,0
20240423,143100,18243173,829,829,829,829,18
20240423,143000,18228251,829,829,829,829,0
20240423,142900,18228251,829,829,829,829,0
20240423,142800,18228251,829,829,829,829,0
20240423,142700,18228251,829,829,829,829,0
20240423,142600,18228251,829,829,829,829,0
20240423,142500,18228251,829,825,829,825,4
20240423,142400,18224942,817,817,817,817,0
20240423,142300,18224942,817,817,817,817,0
20240423,142200,18224942,817,817,817,817,0
20240423,142100,18224942,817,817,817,817,0
20240423,142000,18224942,817,817,817,817,0
20240423,141900,18224942,817,817,817,817,0
20240423,141800,18224942,817,822,822,817,2000
20240423,141700,16588040,821,821,821,821,0
20240423,141600,16588040,821,821,821,821,0
20240423,141500,16588040,821,821,821,821,0
20240423,141400,16588040,821,821,821,821,0
20240423,141300,16588040,821,821,821,821,0
20240423,141200,16588040,821,821,821,821,0
20240423,141100,16588040,821,821,821,821,0
20240423,141000,16588040,821,825,825,821,120
20240423,140900,16489513,830,830,830,830,0
20240423,140800,16489513,830,830,830,830,0
20240423,140700,16489513,830,830,830,830,0
20240423,140600,16489513,830,830,830,830,0
20240423,140500,16489513,830,830,830,830,0
20240423,140400,16489513,830,830,830,830,0
20240423,140300,16489513,830,830,830,830,0
20240423,140200,16489513,830,830,830,830,0
20240423,140100,16489513,830,830,830,830,0
20240423,140000,16489513,830,830,830,830,0
20240423,135900,16489513,830,830,830,830,0
20240423,135800,16489513,830,830,830,830,0
20240423,135700,16489513,830,830,830,830,0
20240423,135600,16489513,830,830,830,830,0
20240423,135500,16489513,830,830,830,830,0
20240423,135400,16489513,830,830,830,830,0
20240423,135300,16489513,830,830,830,830,0
20240423,135200,16489513,830,830,830,830,0
20240423,135100,16489513,830,830,830,830,0
20240423,135000,16489513,830,830,830,830,5
20240423,134900,16485363,830,830,830,830,0
20240423,134800,16485363,830,830,830,830,0
20240423,134700,16485363,830,830,830,830,0
20240423,134600,16485363,830,830,830,830,0
20240423,134500,16485363,830,830,830,830,0
20240423,134400,16485363,830,830,830,830,0
20240423,134300,16485363,830,830,830,830,0
20240423,134200,16485363,830,830,830,830,0
20240423,134100,16485363,830,830,830,830,0
20240423,134000,16485363,830,830,830,830,416
20240423,133900,16140083,830,830,830,830,0
20240423,133800,16140083,830,830,830,830,0
20240423,133700,16140083,830,830,830,830,0
20240423,133600,16140083,830,830,830,830,0
20240423,133500,16140083,830,830,830,830,0
20240423,133400,16140083,830,830,830,830,0
20240423,133300,16140083,830,830,830,830,0
20240423,133200,16140083,830,830,830,830,0
20240423,133100,16140083,830,830,830,830,370
20240423,133000,15832983,831,831,831,831,0
20240423,132900,15832983,831,831,831,831,0
20240423,132800,15832983,831,831,831,831,0
20240423,132700,15832983,831,830,831,830,416
20240423,132600,15487654,832,832,832,832,0
20240423,132500,15487654,832,832,832,832,0
20240423,132400,15487654,832,832,832,832,0
20240423,132300,15487654,832,832,832,832,0
20240423,132200,15487654,832,832,832,832,0
20240423,132100,15487654,832,832,832,832,0
20240423,132000,15487654,832,832,832,832,0
20240423,131900,15487654,832,832,832,832,0
20240423,131800,15487654,832,832,832,832,0
20240423,131700,15487654,832,832,832,832,0
20240423,131600,15487654,832,832,832,832,0
20240423,131500,15487654,832,832,832,832,0
20240423,131400,15487654,832,831,832,831,416
20240423,131300,15141742,832,832,832,832,0
20240423,131200,15141742,832,832,832,832,0
20240423,131100,15141742,832,832,832,832,0
20240423,131000,15141742,832,832,832,832,0
20240423,130900,15141742,832,832,832,832,0
20240423,130800,15141742,832,832,832,832,0
20240423,130700,15141742,832,832,832,832,0
20240423,130600,15141742,832,832,832,832,0
20240423,130500,15141742,832,832,832,832,0
20240423,130400,15141742,832,832,832,832,0
20240423,130300,15141742,832,832,832,832,0
20240423,130200,15141742,832,832,832,832,0
20240423,130100,15141742,832,832,832,832,416
20240423,130000,14795630,832,832,832,832,1
20240423,125900,14794798,833,833,833,833,0
20240423,125800,14794798,833,833,833,833,0
20240423,125700,14794798,833,833,833,833,0
20240423,125600,14794798,833,833,833,833,0
20240423,125500,14794798,833,833,833,833,0
20240423,125400,14794798,833,833,833,833,0
20240423,125300,14794798,833,833,833,833,0
20240423,125200,14794798,833,833,833,833,0
20240423,125100,14794798,833,833,833,833,0
20240423,125000,14794798,833,833,833,833,0
20240423,124900,14794798,833,833,833,833,0
20240423,124800,14794798,833,827,833,827,416
20240423,124700,14448658,818,818,818,818,0
20240423,124600,14448658,818,818,818,818,0
20240423,124500,14448658,818,818,818,818,0
20240423,124400,14448658,818,830,833,818,2080
20240423,124300,12719852,829,829,829,829,249
20240423,124200,12513431,829,829,829,829,0
20240423,124100,12513431,829,826,829,826,3038
20240423,124000,10000499,826,826,826,826,466
20240423,123900,9615583,825,825,825,825,0
20240423,123800,9615583,825,825,825,825,0
20240423,123700,9615583,825,825,825,825,215
20240423,123600,9438208,825,825,825,825,0
20240423,123500,9438208,825,824,825,824,416
20240423,123400,9095022,818,818,818,818,0
20240423,123300,9095022,818,818,818,818,0
20240423,123200,9095022,818,818,818,818,0
20240423,123100,9095022,818,818,818,818,0
20240423,123000,9095022,818,818,818,818,0
20240423,122900,9095022,818,819,819,818,20
20240423,122800,9078647,818,819,819,818,15
20240423,122700,9066367,818,823,823,818,10
20240423,122600,9058157,825,825,825,825,57
20240423,122500,9011132,825,825,825,825,400
20240423,122400,8681132,825,825,825,825,100
20240423,122300,8598632,825,825,825,825,0
20240423,122200,8598632,825,825,825,825,416
20240423,122100,8255432,825,825,825,825,0
20240423,122000,8255432,825,825,825,825,0
20240423,121900,8255432,825,825,825,825,0
20240423,121800,8255432,825,825,825,825,0
20240423,121700,8255432,825,825,825,825,0
20240423,121600,8255432,825,825,825,825,0
20240423,121500,8255432,825,825,825,825,11
20240423,121400,8246357,825,825,825,825,0
20240423,121300,8246357,825,825,825,825,0
20240423,121200,8246357,825,825,825,825,0
20240423,121100,8246357,825,825,825,825,0
20240423,121000,8246357,825,825,825,825,0
20240423,120900,8246357,825,825,825,825,416
20240423,120800,7903157,826,826,826,826,0
20240423,120700,7903157,826,826,826,826,0
20240423,120600,7903157,826,826,826,826,0
20240423,120500,7903157,826,826,826,826,0
20240423,120400,7903157,826,826,826,826,0
20240423,120300,7903157,826,826,826,826,0
20240423,120200,7903157,826,826,826,826,0
20240423,120100,7903157,826,826,826,826,0
20240423,120000,7903157,826,826,826,826,0
20240423,115900,7903157,826,826,826,826,0
20240423,115800,7903157,826,826,826,826,0
20240423,115700,7903157,826,826,826,826,0
20240423,115600,7903157,826,826,826,826,416
20240423,115500,7559541,826,826,826,826,0
20240423,115400,7559541,826,826,826,826,0
20240423,115300,7559541,826,826,826,826,0
20240423,115200,7559541,826,826,826,826,0
20240423,115100,7559541,826,826,826,826,0
20240423,115000,7559541,826,826,826,826,0
20240423,114900,7559541,826,826,826,826,0
20240423,114800,7559541,826,826,826,826,0
20240423,114700,7559541,826,826,826,826,1210
20240423,114600,6560081,826,826,826,826,0
20240423,114500,6560081,826,826,826,826,0
20240423,114400,6560081,826,826,826,826,0
20240423,114300,6560081,826,824,826,824,416
20240423,114200,6216723,823,823,823,823,0
20240423,114100,6216723,823,823,823,823,1330
20240423,114000,5122133,823,823,823,823,0
20240423,113900,5122133,823,823,823,823,0
20240423,113800,5122133,823,823,823,823,0
20240423,113700,5122133,823,823,823,823,0
20240423,113600,5122133,823,823,823,823,0
20240423,113500,5122133,823,823,823,823,0
20240423,113400,5122133,823,823,823,823,0
20240423,113300,5122133,823,823,823,823,0
20240423,113200,5122133,823,823,823,823,0
20240423,113100,5122133,823,823,823,823,0
20240423,113000,5122133,823,823,823,823,416
20240423,112900,4779765,823,823,823,823,0
20240423,112800,4779765,823,823,823,823,0
20240423,112700,4779765,823,823,823,823,0
20240423,112600,4779765,823,823,823,823,0
20240423,112500,4779765,823,823,823,823,0
20240423,112400,4779765,823,823,823,823,0
20240423,112300,4779765,823,823,823,823,0
20240423,112200,4779765,823,823,823,823,0
20240423,112100,4779765,823,823,823,823,0
20240423,112000,4779765,823,823,823,823,0
20240423,111900,4779765,823,823,823,823,0
20240423,111800,4779765,823,823,823,823,0
20240423,111700,4779765,823,822,823,822,416
20240423,111600,4437670,822,822,822,822,0
20240423,111500,4437670,822,822,822,822,13
20240423,111400,4426984,822,822,822,822,0
20240423,111300,4426984,822,822,822,822,0
20240423,111200,4426984,822,822,822,822,0
20240423,111100,4426984,822,822,822,822,0
20240423,111000,4426984,822,822,822,822,0
20240423,110900,4426984,822,822,822,822,0
20240423,110800,4426984,822,822,822,822,0
20240423,110700,4426984,822,822,822,822,0
20240423,110600,4426984,822,822,822,822,0
20240423,110500,4426984,822,822,822,822,0
20240423,110400,4426984,822,822,822,822,416
20240423,110300,4085032,822,822,822,822,0
20240423,110200,4085032,822,822,822,822,0
20240423,110100,4085032,822,822,822,822,0
20240423,110000,4085032,822,822,822,822,0
20240423,105900,4085032,822,822,822,822,0
20240423,105800,4085032,822,822,822,822,0
20240423,105700,4085032,822,822,822,822,0
20240423,105600,4085032,822,822,822,822,0
20240423,105500,4085032,822,822,822,822,0
20240423,105400,4085032,822,822,822,822,0
20240423,105300,4085032,822,822,822,822,0
20240423,105200,4085032,822,822,822,822,0
20240423,105100,4085032,822,822,822,822,417
20240423,105000,3742258,823,823,823,823,0
20240423,104900,3742258,823,823,823,823,0
20240423,104800,3742258,823,823,823,823,0
20240423,104700,3742258,823,823,823,823,0
20240423,104600,3742258,823,823,823,823,0
20240423,104500,3742258,823,823,823,823,0
20240423,104400,3742258,823,823,823,823,0
20240423,104300,3742258,823,823,823,823,0
20240423,104200,3742258,823,823,823,823,0
20240423,104100,3742258,823,823,823,823,0
20240423,104000,3742258,823,823,823,823,0
20240423,103900,3742258,823,823,823,823,0
20240423,103800,3742258,823,819,823,819,416
20240423,103700,3400453,819,819,819,819,0
20240423,103600,3400453,819,819,819,819,0
20240423,103500,3400453,819,819,819,819,0
20240423,103400,3400453,819,819,819,819,0
20240423,103300,3400453,819,819,819,819,0
20240423,103200,3400453,819,819,819,819,0
20240423,103100,3400453,819,819,819,819,0
20240423,103000,3400453,819,819,819,819,0
20240423,102900,3400453,819,819,819,819,0
20240423,102800,3400453,819,819,819,819,0
20240423,102700,3400453,819,819,819,819,0
20240423,102600,3400453,819,819,819,819,3
20240423,102500,3397996,819,819,819,819,417
20240423,102400,3056473,819,819,819,819,0
20240423,102300,3056473,819,819,819,819,0
20240423,102200,3056473,819,819,819,819,164
20240423,102100,2922157,819,819,819,819,0
20240423,102000,2922157,819,819,819,819,0
20240423,101900,2922157,819,819,819,819,0
20240423,101800,2922157,819,819,819,819,0
20240423,101700,2922157,819,819,819,819,120
20240423,101600,2823877,819,819,819,819,0
20240423,101500,2823877,819,819,819,819,0
20240423,101400,2823877,819,819,819,819,0
20240423,101300,2823877,819,819,819,819,5
20240423,101200,2819782,819,819,819,819,417
20240423,101100,2478259,819,819,819,819,0
20240423,101000,2478259,819,819,819,819,0
20240423,100900,2478259,819,819,819,819,0
20240423,100800,2478259,819,819,819,819,0
20240423,100700,2478259,819,819,819,819,0
20240423,100600,2478259,819,819,819,819,0
20240423,100500,2478259,819,819,819,819,0
20240423,100400,2478259,819,819,819,819,0
20240423,100300,2478259,819,819,819,819,0
20240423,100200,2478259,819,819,819,819,0
20240423,100100,2478259,819,819,819,819,0
20240423,100000,2478259,819,819,819,819,0
20240423,095900,2478259,819,816,819,816,417
20240423,095800,2137490,816,816,816,816,0
20240423,095700,2137490,816,816,816,816,100
20240423,095600,2055890,816,816,816,816,5
20240423,095500,2051810,816,816,816,816,56
20240423,095400,2006114,815,815,815,815,1
20240423,095300,2005299,816,816,816,816,0
20240423,095200,2005299,816,816,816,816,0
20240423,095100,2005299,816,816,816,816,0
20240423,095000,2005299,816,816,816,816,0
20240423,094900,2005299,816,816,816,816,0
20240423,094800,2005299,816,816,816,816,0
20240423,094700,2005299,816,816,816,816,0
20240423,094600,2005299,816,816,816,816,517
20240423,094500,1583427,815,815,815,815,100
20240423,094400,1501927,815,816,816,815,127
20240423,094300,1398345,819,819,819,819,0
20240423,094200,1398345,819,819,819,819,0
20240423,094100,1398345,819,819,819,819,0
20240423,094000,1398345,819,819,819,819,0
20240423,093900,1398345,819,819,819,819,0
20240423,093800,1398345,819,819,819,819,0
20240423,093700,1398345,819,819,819,819,0
20240423,093600,1398345,819,819,819,819,0
20240423,093500,1398345,819,819,819,819,0
20240423,093400,1398345,819,819,819,819,0
20240423,093300,1398345,819,819,819,819,417
20240423,093200,1056822,816,816,816,816,0
20240423,093100,1056822,816,816,816,816,0
20240423,093000,1056822,816,816,816,816,0
20240423,092900,1056822,816,816,816,816,0
20240423,092800,1056822,816,816,816,816,0
20240423,092700,1056822,816,816,816,816,0
20240423,092600,1056822,816,816,816,816,0
20240423,092500,1056822,816,816,816,816,0
20240423,092400,1056822,816,816,816,816,0
20240423,092300,1056822,816,816,816,816,0
20240423,092200,1056822,816,816,816,816,0
20240423,092100,1056822,816,816,816,816,0
20240423,092000,1056822,816,816,816,816,0
20240423,091900,1056822,816,816,816,816,0
20240423,091800,1056822,816,816,816,816,0
20240423,091700,1056822,816,816,816,816,0
20240423,091600,1056822,816,816,816,816,0
20240423,091500,1056822,816,816,816,816,0
20240423,091400,1056822,816,816,816,816,0
20240423,091300,1056822,816,816,816,816,310
20240423,091200,803862,817,818,818,817,217
20240423,091100,626569,820,820,820,820,76
20240423,091000,564249,821,821,821,821,1
20240423,090900,563428,818,818,818,818,0
20240423,090800,563428,818,818,818,818,6
20240423,090700,558520,820,820,820,820,0
20240423,090600,558520,820,821,822,820,88
20240423,090500,486338,820,820,820,820,0
20240423,090400,486338,820,819,820,819,119
20240423,090300,388769,817,817,817,817,7
20240423,090200,383050,815,815,815,815,0
20240423,090100,383050,815,815,815,815,12
20240423,090000,373270,815,815,815,815,458