KissMeData/083500/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195500,881128230,10650,10650,10650,10650,2313
20240423,195400,881128230,10650,10650,10650,10650,0
20240423,195300,881128230,10650,10650,10650,10650,0
20240423,195200,881128230,10650,10650,10650,10650,0
20240423,195100,881128230,10650,10650,10650,10650,0
20240423,195000,881128230,10650,10650,10650,10650,0
20240423,194900,881128230,10650,10650,10650,10650,0
20240423,194800,881128230,10650,10650,10650,10650,0
20240423,194700,881128230,10650,10650,10650,10650,0
20240423,194600,881128230,10650,10650,10650,10650,0
20240423,194500,881128230,10650,10650,10650,10650,0
20240423,194400,881128230,10650,10650,10650,10650,0
20240423,194300,881128230,10650,10650,10650,10650,0
20240423,194200,881128230,10650,10650,10650,10650,0
20240423,194100,881128230,10650,10650,10650,10650,0
20240423,194000,881128230,10650,10650,10650,10650,0
20240423,193900,881128230,10650,10650,10650,10650,0
20240423,193800,881128230,10650,10650,10650,10650,0
20240423,193700,881128230,10650,10650,10650,10650,0
20240423,193600,881128230,10650,10650,10650,10650,0
20240423,193500,881128230,10650,10650,10650,10650,0
20240423,193400,881128230,10650,10650,10650,10650,0
20240423,193300,881128230,10650,10650,10650,10650,0
20240423,193200,881128230,10650,10650,10650,10650,0
20240423,193100,881128230,10650,10650,10650,10650,0
20240423,193000,881128230,10650,10650,10650,10650,0
20240423,192900,881128230,10650,10650,10650,10650,0
20240423,192800,881128230,10650,10650,10650,10650,0
20240423,192700,881128230,10650,10650,10650,10650,0
20240423,192600,881128230,10650,10650,10650,10650,0
20240423,192500,881128230,10650,10650,10650,10650,2313
20240423,192400,881128230,10650,10650,10650,10650,0
20240423,192300,881128230,10650,10650,10650,10650,0
20240423,192200,881128230,10650,10650,10650,10650,0
20240423,192100,881128230,10650,10650,10650,10650,0
20240423,192000,881128230,10650,10650,10650,10650,0
20240423,191900,881128230,10650,10650,10650,10650,0
20240423,191800,881128230,10650,10650,10650,10650,0
20240423,191700,881128230,10650,10650,10650,10650,0
20240423,191600,881128230,10650,10650,10650,10650,0
20240423,191500,881128230,10650,10650,10650,10650,0
20240423,191400,881128230,10650,10650,10650,10650,0
20240423,191300,881128230,10650,10650,10650,10650,0
20240423,191200,881128230,10650,10650,10650,10650,0
20240423,191100,881128230,10650,10650,10650,10650,0
20240423,191000,881128230,10650,10650,10650,10650,0
20240423,190900,881128230,10650,10650,10650,10650,0
20240423,190800,881128230,10650,10650,10650,10650,0
20240423,190700,881128230,10650,10650,10650,10650,0
20240423,190600,881128230,10650,10650,10650,10650,0
20240423,190500,881128230,10650,10650,10650,10650,0
20240423,190400,881128230,10650,10650,10650,10650,0
20240423,190300,881128230,10650,10650,10650,10650,0
20240423,190200,881128230,10650,10650,10650,10650,0
20240423,190100,881128230,10650,10650,10650,10650,0
20240423,190000,881128230,10650,10650,10650,10650,0
20240423,185900,881128230,10650,10650,10650,10650,0
20240423,185800,881128230,10650,10650,10650,10650,0
20240423,185700,881128230,10650,10650,10650,10650,0
20240423,185600,881128230,10650,10650,10650,10650,0
20240423,185500,881128230,10650,10650,10650,10650,2313
20240423,185400,881128230,10650,10650,10650,10650,0
20240423,185300,881128230,10650,10650,10650,10650,0
20240423,185200,881128230,10650,10650,10650,10650,0
20240423,185100,881128230,10650,10650,10650,10650,0
20240423,185000,881128230,10650,10650,10650,10650,0
20240423,184900,881128230,10650,10650,10650,10650,0
20240423,184800,881128230,10650,10650,10650,10650,0
20240423,184700,881128230,10650,10650,10650,10650,0
20240423,184600,881128230,10650,10650,10650,10650,0
20240423,184500,881128230,10650,10650,10650,10650,0
20240423,184400,881128230,10650,10650,10650,10650,0
20240423,184300,881128230,10650,10650,10650,10650,0
20240423,184200,881128230,10650,10650,10650,10650,0
20240423,184100,881128230,10650,10650,10650,10650,0
20240423,184000,881128230,10650,10650,10650,10650,0
20240423,183900,881128230,10650,10650,10650,10650,0
20240423,183800,881128230,10650,10650,10650,10650,0
20240423,183700,881128230,10650,10650,10650,10650,0
20240423,183600,881128230,10650,10650,10650,10650,0
20240423,183500,881128230,10650,10650,10650,10650,0
20240423,183400,881128230,10650,10650,10650,10650,0
20240423,183300,881128230,10650,10650,10650,10650,0
20240423,183200,881128230,10650,10650,10650,10650,0
20240423,183100,881128230,10650,10650,10650,10650,0
20240423,183000,881128230,10650,10650,10650,10650,0
20240423,182900,881128230,10650,10650,10650,10650,0
20240423,182800,881128230,10650,10650,10650,10650,0
20240423,182700,881128230,10650,10650,10650,10650,0
20240423,182600,881128230,10650,10650,10650,10650,0
20240423,182500,881128230,10650,10650,10650,10650,2313
20240423,182400,881128230,10650,10650,10650,10650,0
20240423,182300,881128230,10650,10650,10650,10650,0
20240423,182200,881128230,10650,10650,10650,10650,0
20240423,182100,881128230,10650,10650,10650,10650,0
20240423,182000,881128230,10650,10650,10650,10650,0
20240423,181900,881128230,10650,10650,10650,10650,0
20240423,181800,881128230,10650,10650,10650,10650,0
20240423,181700,881128230,10650,10650,10650,10650,0
20240423,181600,881128230,10650,10650,10650,10650,0
20240423,181500,881128230,10650,10650,10650,10650,0
20240423,181400,881128230,10650,10650,10650,10650,0
20240423,181300,881128230,10650,10650,10650,10650,0
20240423,181200,881128230,10650,10650,10650,10650,0
20240423,181100,881128230,10650,10650,10650,10650,0
20240423,181000,881128230,10650,10650,10650,10650,0
20240423,180900,881128230,10650,10650,10650,10650,0
20240423,180800,881128230,10650,10650,10650,10650,0
20240423,180700,881128230,10650,10650,10650,10650,0
20240423,180600,881128230,10650,10650,10650,10650,0
20240423,180500,881128230,10650,10650,10650,10650,0
20240423,180400,881128230,10650,10650,10650,10650,0
20240423,180300,881128230,10650,10650,10650,10650,0
20240423,180200,881128230,10650,10650,10650,10650,0
20240423,180100,881128230,10650,10650,10650,10650,0
20240423,180000,881128230,10650,10650,10650,10650,0
20240423,175900,881128230,10650,10650,10650,10650,0
20240423,175800,881128230,10650,10650,10650,10650,0
20240423,175700,881128230,10650,10650,10650,10650,0
20240423,175600,881128230,10650,10650,10650,10650,0
20240423,175500,881128230,10650,10650,10650,10650,2313
20240423,175400,881128230,10650,10650,10650,10650,0
20240423,175300,881128230,10650,10650,10650,10650,0
20240423,175200,881128230,10650,10650,10650,10650,0
20240423,175100,881128230,10650,10650,10650,10650,0
20240423,175000,881128230,10650,10650,10650,10650,0
20240423,174900,881128230,10650,10650,10650,10650,0
20240423,174800,881128230,10650,10650,10650,10650,0
20240423,174700,881128230,10650,10650,10650,10650,0
20240423,174600,881128230,10650,10650,10650,10650,0
20240423,174500,881128230,10650,10650,10650,10650,0
20240423,174400,881128230,10650,10650,10650,10650,0
20240423,174300,881128230,10650,10650,10650,10650,0
20240423,174200,881128230,10650,10650,10650,10650,0
20240423,174100,881128230,10650,10650,10650,10650,0
20240423,174000,881128230,10650,10650,10650,10650,0
20240423,173900,881128230,10650,10650,10650,10650,0
20240423,173800,881128230,10650,10650,10650,10650,0
20240423,173700,881128230,10650,10650,10650,10650,0
20240423,173600,881128230,10650,10650,10650,10650,0
20240423,173500,881128230,10650,10650,10650,10650,0
20240423,173400,881128230,10650,10650,10650,10650,0
20240423,173300,881128230,10650,10650,10650,10650,0
20240423,173200,881128230,10650,10650,10650,10650,0
20240423,173100,881128230,10650,10650,10650,10650,0
20240423,173000,881128230,10650,10650,10650,10650,0
20240423,172900,881128230,10650,10650,10650,10650,0
20240423,172800,881128230,10650,10650,10650,10650,0
20240423,172700,881128230,10650,10650,10650,10650,0
20240423,172600,881128230,10650,10650,10650,10650,0
20240423,172500,881128230,10650,10650,10650,10650,2313
20240423,172400,881128230,10650,10650,10650,10650,0
20240423,172300,881128230,10650,10650,10650,10650,0
20240423,172200,881128230,10650,10650,10650,10650,0
20240423,172100,881128230,10650,10650,10650,10650,0
20240423,172000,881128230,10650,10650,10650,10650,0
20240423,171900,881128230,10650,10650,10650,10650,0
20240423,171800,881128230,10650,10650,10650,10650,0
20240423,171700,881128230,10650,10650,10650,10650,0
20240423,171600,881128230,10650,10650,10650,10650,0
20240423,171500,881128230,10650,10650,10650,10650,0
20240423,171400,881128230,10650,10650,10650,10650,0
20240423,171300,881128230,10650,10650,10650,10650,0
20240423,171200,881128230,10650,10650,10650,10650,0
20240423,171100,881128230,10650,10650,10650,10650,0
20240423,171000,881128230,10650,10650,10650,10650,0
20240423,170900,881128230,10650,10650,10650,10650,0
20240423,170800,881128230,10650,10650,10650,10650,0
20240423,170700,881128230,10650,10650,10650,10650,0
20240423,170600,881128230,10650,10650,10650,10650,0
20240423,170500,881128230,10650,10650,10650,10650,0
20240423,170400,881128230,10650,10650,10650,10650,0
20240423,170300,881128230,10650,10650,10650,10650,0
20240423,170200,881128230,10650,10650,10650,10650,0
20240423,170100,881128230,10650,10650,10650,10650,0
20240423,170000,881128230,10650,10650,10650,10650,0
20240423,165900,881128230,10650,10650,10650,10650,0
20240423,165800,881128230,10650,10650,10650,10650,0
20240423,165700,881128230,10650,10650,10650,10650,0
20240423,165600,881128230,10650,10650,10650,10650,0
20240423,165500,881128230,10650,10650,10650,10650,2313
20240423,165400,881128230,10650,10650,10650,10650,0
20240423,165300,881128230,10650,10650,10650,10650,0
20240423,165200,881128230,10650,10650,10650,10650,0
20240423,165100,881128230,10650,10650,10650,10650,0
20240423,165000,881128230,10650,10650,10650,10650,0
20240423,164900,881128230,10650,10650,10650,10650,0
20240423,164800,881128230,10650,10650,10650,10650,0
20240423,164700,881128230,10650,10650,10650,10650,0
20240423,164600,881128230,10650,10650,10650,10650,0
20240423,164500,881128230,10650,10650,10650,10650,0
20240423,164400,881128230,10650,10650,10650,10650,0
20240423,164300,881128230,10650,10650,10650,10650,0
20240423,164200,881128230,10650,10650,10650,10650,0
20240423,164100,881128230,10650,10650,10650,10650,0
20240423,164000,881128230,10650,10650,10650,10650,0
20240423,163900,881128230,10650,10650,10650,10650,0
20240423,163800,881128230,10650,10650,10650,10650,0
20240423,163700,881128230,10650,10650,10650,10650,0
20240423,163600,881128230,10650,10650,10650,10650,0
20240423,163500,881128230,10650,10650,10650,10650,0
20240423,163400,881128230,10650,10650,10650,10650,0
20240423,163300,881128230,10650,10650,10650,10650,0
20240423,163200,881128230,10650,10650,10650,10650,0
20240423,163100,881128230,10650,10650,10650,10650,0
20240423,163000,881128230,10650,10650,10650,10650,0
20240423,162900,881128230,10650,10650,10650,10650,0
20240423,162800,881128230,10650,10650,10650,10650,0
20240423,162700,881128230,10650,10650,10650,10650,0
20240423,162600,881128230,10650,10650,10650,10650,0
20240423,162500,881128230,10650,10650,10650,10650,2313
20240423,162400,881128230,10650,10650,10650,10650,0
20240423,162300,881128230,10650,10650,10650,10650,0
20240423,162200,881128230,10650,10650,10650,10650,0
20240423,162100,881128230,10650,10650,10650,10650,0
20240423,162000,881128230,10650,10650,10650,10650,0
20240423,161900,881128230,10650,10650,10650,10650,0
20240423,161800,881128230,10650,10650,10650,10650,0
20240423,161700,881128230,10650,10650,10650,10650,0
20240423,161600,881128230,10650,10650,10650,10650,0
20240423,161500,881128230,10650,10650,10650,10650,0
20240423,161400,881128230,10650,10650,10650,10650,0
20240423,161300,881128230,10650,10650,10650,10650,0
20240423,161200,881128230,10650,10650,10650,10650,0
20240423,161100,881128230,10650,10650,10650,10650,0
20240423,161000,881128230,10650,10650,10650,10650,0
20240423,160900,881128230,10650,10650,10650,10650,0
20240423,160800,881128230,10650,10650,10650,10650,0
20240423,160700,881128230,10650,10650,10650,10650,0
20240423,160600,881128230,10650,10650,10650,10650,0
20240423,160500,881128230,10650,10650,10650,10650,0
20240423,160400,881128230,10650,10650,10650,10650,0
20240423,160300,881128230,10650,10650,10650,10650,0
20240423,160200,881128230,10650,10650,10650,10650,0
20240423,160100,881128230,10650,10650,10650,10650,0
20240423,160000,881128230,10650,10650,10650,10650,0
20240423,155900,881128230,10650,10650,10650,10650,0
20240423,155800,881128230,10650,10650,10650,10650,0
20240423,155700,881128230,10650,10650,10650,10650,0
20240423,155600,881128230,10650,10650,10650,10650,0
20240423,155500,881128230,10650,10650,10650,10650,2313
20240423,155400,881128230,10650,10650,10650,10650,0
20240423,155300,881128230,10650,10650,10650,10650,0
20240423,155200,881128230,10650,10650,10650,10650,0
20240423,155100,881128230,10650,10650,10650,10650,0
20240423,155000,881128230,10650,10650,10650,10650,0
20240423,154900,881128230,10650,10650,10650,10650,0
20240423,154800,881128230,10650,10650,10650,10650,0
20240423,154700,881128230,10650,10650,10650,10650,0
20240423,154600,881128230,10650,10650,10650,10650,0
20240423,154500,881128230,10650,10650,10650,10650,0
20240423,154400,881128230,10650,10650,10650,10650,0
20240423,154300,881128230,10650,10650,10650,10650,0
20240423,154200,881128230,10650,10650,10650,10650,0
20240423,154100,881128230,10650,10650,10650,10650,0
20240423,154000,881128230,10650,10650,10650,10650,0
20240423,153900,881128230,10650,10650,10650,10650,0
20240423,153800,881128230,10650,10650,10650,10650,0
20240423,153700,881128230,10650,10650,10650,10650,0
20240423,153600,881128230,10650,10650,10650,10650,0
20240423,153500,881128230,10650,10650,10650,10650,0
20240423,153400,881128230,10650,10650,10650,10650,0
20240423,153300,881128230,10650,10650,10650,10650,0
20240423,153200,881128230,10650,10650,10650,10650,0
20240423,153100,881128230,10650,10650,10650,10650,0
20240423,153000,881128230,10650,10650,10650,10650,2313
20240423,152900,856494780,10660,10660,10660,10660,0
20240423,152800,856494780,10660,10660,10660,10660,0
20240423,152700,856494780,10660,10660,10660,10660,0
20240423,152600,856494780,10660,10660,10660,10660,0
20240423,152500,856494780,10660,10660,10660,10660,0
20240423,152400,856494780,10660,10660,10660,10660,0
20240423,152300,856494780,10660,10660,10660,10660,0
20240423,152200,856494780,10660,10660,10660,10660,0
20240423,152100,856494780,10660,10660,10660,10660,0
20240423,152000,856494780,10660,10660,10660,10660,0
20240423,151900,856494780,10660,10640,10660,10640,5
20240423,151800,856441520,10640,10640,10640,10640,106
20240423,151700,855313680,10680,10680,10680,10680,9
20240423,151600,855217560,10640,10640,10640,10640,2
20240423,151500,855196280,10640,10660,10660,10640,100
20240423,151400,854132240,10670,10650,10670,10650,14
20240423,151300,853983040,10650,10660,10660,10650,2877
20240423,151200,823335130,10660,10670,10670,10660,237
20240423,151100,820808070,10690,10700,10700,10690,2
20240423,151000,820786680,10700,10670,10700,10660,151
20240423,150900,819174370,10670,10670,10670,10670,927
20240423,150800,809283280,10670,10670,10670,10670,3
20240423,150700,809251270,10680,10680,10680,10680,119
20240423,150600,807980350,10670,10670,10670,10670,104
20240423,150500,806870670,10680,10680,10680,10680,64
20240423,150400,806187150,10680,10690,10690,10680,87
20240423,150300,805257130,10690,10720,10720,10690,100
20240423,150200,804187570,10700,10700,10700,10700,100
20240423,150100,803117570,10700,10730,10740,10700,197
20240423,150000,801008100,10740,10740,10740,10740,0
20240423,145900,801008100,10740,10730,10740,10730,147
20240423,145800,799430770,10730,10730,10730,10730,1
20240423,145700,799420040,10730,10730,10730,10730,29
20240423,145600,799108870,10720,10720,10720,10720,12
20240423,145500,798980230,10720,10720,10720,10720,2
20240423,145400,798958790,10700,10730,10730,10700,13
20240423,145300,798819660,10740,10740,10740,10740,1
20240423,145200,798808920,10740,10740,10740,10740,0
20240423,145100,798808920,10740,10730,10740,10730,353
20240423,145000,795018490,10700,10700,10700,10700,0
20240423,144900,795018490,10700,10700,10700,10700,0
20240423,144800,795018490,10700,10720,10720,10700,23
20240423,144700,794772280,10730,10730,10730,10730,0
20240423,144600,794772280,10730,10720,10730,10720,19
20240423,144500,794568590,10720,10740,10740,10720,53
20240423,144400,794000250,10730,10730,10740,10730,21
20240423,144300,793774840,10730,10720,10730,10720,24
20240423,144200,793517330,10730,10730,10730,10730,21
20240423,144100,793292000,10730,10730,10730,10730,28
20240423,144000,792991560,10730,10730,10730,10730,1
20240423,143900,792980830,10730,10730,10730,10730,41
20240423,143800,792540900,10730,10710,10730,10710,71
20240423,143700,791779090,10730,10710,10730,10710,89
20240423,143600,790824180,10730,10730,10730,10730,0
20240423,143500,790824180,10730,10730,10730,10730,0
20240423,143400,790824180,10730,10730,10730,10730,0
20240423,143300,790824180,10730,10730,10730,10730,0
20240423,143200,790824180,10730,10690,10730,10690,913
20240423,143100,781050650,10660,10660,10660,10660,14
20240423,143000,780901410,10700,10700,10700,10700,0
20240423,142900,780901410,10700,10700,10700,10700,28
20240423,142800,780601810,10700,10700,10700,10700,5
20240423,142700,780548310,10680,10680,10680,10680,50
20240423,142600,780014310,10660,10660,10660,10660,204
20240423,142500,777839670,10670,10670,10670,10670,530
20240423,142400,772184570,10660,10660,10660,10660,0
20240423,142300,772184570,10660,10660,10660,10660,0
20240423,142200,772184570,10660,10660,10670,10660,19
20240423,142100,771981870,10670,10670,10670,10670,3
20240423,142000,771949860,10670,10700,10700,10660,106
20240423,141900,770819690,10690,10660,10690,10660,2086
20240423,141800,748538750,10660,10660,10660,10660,0
20240423,141700,748538750,10660,10660,10660,10660,0
20240423,141600,748538750,10660,10650,10660,10650,52
20240423,141500,747984760,10650,10650,10650,10650,0
20240423,141400,747984760,10650,10650,10650,10650,100
20240423,141300,746919760,10630,10630,10630,10630,0
20240423,141200,746919760,10630,10620,10630,10620,1110
20240423,141100,735120480,10630,10630,10630,10630,7
20240423,141000,735046070,10620,10630,10630,10620,109
20240423,140900,733888400,10630,10630,10630,10630,370
20240423,140800,729955300,10630,10630,10630,10630,6
20240423,140700,729891520,10630,10630,10630,10630,0
20240423,140600,729891520,10630,10620,10630,10620,2
20240423,140500,729870270,10620,10620,10620,10620,0
20240423,140400,729870270,10620,10660,10660,10620,500
20240423,140300,724557460,10660,10650,10660,10650,200
20240423,140200,722425540,10640,10630,10640,10630,115
20240423,140100,721203080,10640,10640,10640,10630,288
20240423,140000,718139270,10650,10650,10650,10650,25
20240423,135900,717873020,10650,10650,10650,10650,5
20240423,135800,717819770,10660,10660,10660,10660,50
20240423,135700,717286770,10650,10650,10650,10650,0
20240423,135600,717286770,10650,10670,10670,10650,119
20240423,135500,716018860,10670,10670,10670,10670,0
20240423,135400,716018860,10670,10670,10670,10670,0
20240423,135300,716018860,10670,10670,10670,10670,0
20240423,135200,716018860,10670,10670,10670,10670,50
20240423,135100,715485360,10680,10680,10680,10680,0
20240423,135000,715485360,10680,10680,10680,10680,136
20240423,134900,714032880,10680,10680,10680,10680,0
20240423,134800,714032880,10680,10680,10680,10680,8
20240423,134700,713947440,10680,10680,10680,10680,0
20240423,134600,713947440,10680,10680,10680,10680,131
20240423,134500,712548360,10680,10680,10680,10680,0
20240423,134400,712548360,10680,10680,10680,10680,0
20240423,134300,712548360,10680,10680,10680,10680,309
20240423,134200,709248240,10680,10680,10680,10680,1
20240423,134100,709237560,10650,10650,10650,10650,75
20240423,134000,708438810,10650,10650,10650,10650,1
20240423,133900,708428160,10650,10650,10650,10640,2476
20240423,133800,682079630,10650,10650,10650,10650,0
20240423,133700,682079630,10650,10650,10650,10650,38
20240423,133600,681674930,10660,10660,10660,10650,187
20240423,133500,679682130,10680,10680,10680,10680,54
20240423,133400,679105410,10680,10680,10680,10680,0
20240423,133300,679105410,10680,10680,10680,10680,10
20240423,133200,678998610,10670,10670,10670,10670,15
20240423,133100,678838560,10670,10680,10680,10670,68
20240423,133000,678112950,10680,10680,10680,10680,0
20240423,132900,678112950,10680,10680,10680,10670,1535
20240423,132800,661731960,10680,10680,10680,10680,9
20240423,132700,661635840,10680,10680,10680,10680,9
20240423,132600,661539720,10680,10690,10690,10680,278
20240423,132500,658568300,10720,10720,10720,10720,1
20240423,132400,658557580,10700,10700,10700,10700,65
20240423,132300,657862080,10700,10710,10710,10700,216
20240423,132200,655550070,10750,10750,10750,10750,0
20240423,132100,655550070,10750,10750,10750,10750,99
20240423,132000,654485820,10750,10750,10750,10750,0
20240423,131900,654485820,10750,10750,10750,10750,0
20240423,131800,654485820,10750,10750,10750,10750,0
20240423,131700,654485820,10750,10740,10750,10710,259
20240423,131600,651706340,10750,10750,10750,10750,280
20240423,131500,648696340,10750,10750,10750,10750,106
20240423,131400,647556840,10760,10760,10760,10760,1
20240423,131300,647546080,10710,10720,10750,10710,311
20240423,131200,644214160,10720,10740,10740,10720,205
20240423,131100,642015590,10750,10750,10750,10750,4
20240423,131000,641972590,10770,10770,10770,10770,0
20240423,130900,641972590,10770,10760,10770,10740,228
20240423,130800,639518910,10760,10760,10760,10760,0
20240423,130700,639518910,10760,10760,10760,10760,0
20240423,130600,639518910,10760,10760,10760,10760,0
20240423,130500,639518910,10760,10760,10760,10760,4
20240423,130400,639475870,10770,10770,10770,10770,9
20240423,130300,639378940,10730,10750,10750,10730,226
20240423,130200,636952510,10750,10770,10770,10750,110
20240423,130100,635769810,10770,10770,10770,10770,0
20240423,130000,635769810,10770,10770,10770,10770,0
20240423,125900,635769810,10770,10770,10770,10770,1
20240423,125800,635759040,10750,10750,10750,10750,0
20240423,125700,635759040,10750,10750,10750,10750,0
20240423,125600,635759040,10750,10750,10750,10750,0
20240423,125500,635759040,10750,10770,10770,10750,5
20240423,125400,635705270,10770,10770,10770,10770,2
20240423,125300,635683730,10770,10770,10770,10770,14
20240423,125200,635532950,10730,10730,10730,10730,0
20240423,125100,635532950,10730,10730,10730,10730,259
20240423,125000,632753880,10730,10730,10730,10730,0
20240423,124900,632753880,10730,10730,10730,10730,0
20240423,124800,632753880,10730,10740,10740,10730,500
20240423,124700,627388680,10760,10750,10760,10750,55
20240423,124600,626797140,10710,10710,10710,10710,0
20240423,124500,626797140,10710,10710,10710,10710,0
20240423,124400,626797140,10710,10710,10710,10710,0
20240423,124300,626797140,10710,10740,10740,10710,102
20240423,124200,625703610,10750,10750,10750,10750,0
20240423,124100,625703610,10750,10750,10750,10750,0
20240423,124000,625703610,10750,10750,10750,10750,2
20240423,123900,625682110,10720,10720,10720,10720,100
20240423,123800,624610110,10750,10760,10760,10750,6
20240423,123700,624545600,10760,10750,10760,10750,5
20240423,123600,624491810,10740,10740,10740,10740,0
20240423,123500,624491810,10740,10740,10740,10740,46
20240423,123400,623997770,10740,10730,10740,10730,315
20240423,123300,620616230,10680,10680,10680,10680,100
20240423,123200,619548230,10680,10680,10680,10680,50
20240423,123100,619014230,10680,10680,10680,10680,100
20240423,123000,617946230,10680,10680,10680,10680,161
20240423,122900,616226750,10690,10690,10690,10690,0
20240423,122800,616226750,10690,10690,10690,10690,100
20240423,122700,615157750,10690,10690,10690,10690,0
20240423,122600,615157750,10690,10720,10720,10690,49
20240423,122500,614633660,10730,10730,10730,10730,0
20240423,122400,614633660,10730,10730,10730,10730,0
20240423,122300,614633660,10730,10730,10730,10730,7
20240423,122200,614558550,10740,10740,10740,10740,0
20240423,122100,614558550,10740,10740,10740,10740,0
20240423,122000,614558550,10740,10740,10740,10740,0
20240423,121900,614558550,10740,10740,10740,10740,13
20240423,121800,614418930,10730,10730,10730,10730,0
20240423,121700,614418930,10730,10730,10730,10730,3
20240423,121600,614386740,10740,10740,10740,10740,0
20240423,121500,614386740,10740,10740,10740,10740,0
20240423,121400,614386740,10740,10740,10740,10740,0
20240423,121300,614386740,10740,10740,10740,10740,0
20240423,121200,614386740,10740,10740,10740,10740,5
20240423,121100,614333040,10740,10740,10740,10740,0
20240423,121000,614333040,10740,10740,10740,10740,0
20240423,120900,614333040,10740,10740,10740,10740,0
20240423,120800,614333040,10740,10740,10740,10740,0
20240423,120700,614333040,10740,10740,10740,10740,4
20240423,120600,614290080,10680,10680,10680,10680,0
20240423,120500,614290080,10680,10700,10700,10680,571
20240423,120400,608190870,10710,10710,10710,10710,3
20240423,120300,608158740,10710,10740,10740,10710,24
20240423,120200,607901640,10750,10750,10750,10750,0
20240423,120100,607901640,10750,10750,10750,10750,0
20240423,120000,607901640,10750,10750,10750,10750,1
20240423,115900,607890890,10700,10710,10710,10700,64
20240423,115800,607206080,10700,10700,10700,10700,0
20240423,115700,607206080,10700,10700,10700,10700,0
20240423,115600,607206080,10700,10700,10700,10700,30
20240423,115500,606885080,10700,10700,10700,10700,2
20240423,115400,606863680,10700,10740,10740,10700,100
20240423,115300,605791320,10750,10750,10750,10750,3
20240423,115200,605759070,10750,10750,10750,10750,0
20240423,115100,605759070,10750,10750,10750,10750,0
20240423,115000,605759070,10750,10750,10750,10750,0
20240423,114900,605759070,10750,10750,10750,10750,0
20240423,114800,605759070,10750,10750,10750,10750,1
20240423,114700,605748320,10760,10770,10770,10760,639
20240423,114600,598872460,10770,10770,10770,10770,0
20240423,114500,598872460,10770,10770,10770,10770,10
20240423,114400,598764760,10760,10760,10760,10760,250
20240423,114300,596074760,10760,10770,10770,10760,80
20240423,114200,595213370,10770,10760,10770,10760,105
20240423,114100,594083020,10770,10700,10770,10700,584
20240423,114000,587818800,10700,10700,10700,10700,27
20240423,113900,587529900,10700,10700,10700,10700,155
20240423,113800,585871400,10700,10700,10700,10700,0
20240423,113700,585871400,10700,10680,10700,10680,245
20240423,113600,583254780,10680,10680,10680,10680,1
20240423,113500,583244100,10680,10670,10680,10670,6
20240423,113400,583180050,10680,10680,10680,10680,0
20240423,113300,583180050,10680,10680,10680,10680,79
20240423,113200,582336330,10680,10680,10680,10680,8
20240423,113100,582250890,10680,10690,10690,10680,11
20240423,113000,582133350,10690,10690,10690,10690,29
20240423,112900,581823340,10690,10690,10690,10690,84
20240423,112800,580925380,10690,10690,10690,10690,2
20240423,112700,580904000,10690,10690,10690,10690,3
20240423,112600,580871930,10660,10660,10660,10660,85
20240423,112500,579965830,10660,10680,10680,10660,100
20240423,112400,578898830,10660,10670,10670,10660,144
20240423,112300,577362440,10680,10630,10680,10630,43
20240423,112200,576903450,10700,10700,10700,10700,0
20240423,112100,576903450,10700,10700,10700,10700,0
20240423,112000,576903450,10700,10700,10700,10700,1
20240423,111900,576892750,10670,10710,10710,10600,1620
20240423,111800,559685140,10720,10720,10720,10720,0
20240423,111700,559685140,10720,10730,10730,10720,198
20240423,111600,557562120,10730,10730,10730,10730,18
20240423,111500,557368980,10730,10730,10730,10730,0
20240423,111400,557368980,10730,10730,10730,10730,2
20240423,111300,557347520,10730,10730,10730,10730,7
20240423,111200,557272410,10740,10740,10740,10740,14
20240423,111100,557122050,10720,10720,10720,10720,1
20240423,111000,557111330,10750,10750,10750,10750,0
20240423,110900,557111330,10750,10750,10750,10750,0
20240423,110800,557111330,10750,10750,10750,10750,2
20240423,110700,557089830,10680,10680,10680,10680,296
20240423,110600,553928550,10680,10640,10680,10620,1187
20240423,110500,541276760,10650,10660,10660,10650,10
20240423,110400,541170210,10660,10640,10670,10630,31
20240423,110300,540839800,10630,10630,10630,10630,12
20240423,110200,540712240,10630,10630,10630,10630,27
20240423,110100,540425230,10600,10700,10700,10600,414
20240423,110000,536015480,10700,10670,10700,10670,95
20240423,105900,535001680,10670,10670,10680,10590,1447
20240423,105800,519625610,10680,10690,10690,10680,236
20240423,105700,517105080,10690,10720,10720,10690,1037
20240423,105600,506011940,10730,10710,10730,10710,4
20240423,105500,505969060,10710,10710,10710,10710,0
20240423,105400,505969060,10710,10710,10710,10710,91
20240423,105300,504994450,10750,10700,10750,10700,103
20240423,105200,503892200,10700,10720,10720,10700,1709
20240423,105100,485601210,10750,10730,10750,10720,613
20240423,105000,479021700,10730,10720,10730,10720,14
20240423,104900,478871490,10720,10750,10750,10720,51
20240423,104800,478324300,10730,10760,10760,10730,1464
20240423,104700,462594680,10760,10760,10760,10760,0
20240423,104600,462594680,10760,10790,10790,10760,694
20240423,104500,455125620,10810,10810,10810,10810,10
20240423,104400,455017520,10810,10810,10810,10800,13
20240423,104300,454877020,10810,10760,10810,10760,835
20240423,104200,445892270,10760,10770,10770,10760,775
20240423,104100,437546620,10770,10770,10770,10770,0
20240423,104000,437546620,10770,10770,10770,10770,0
20240423,103900,437546620,10770,10770,10770,10770,0
20240423,103800,437546620,10770,10780,10780,10770,201
20240423,103700,435380760,10790,10830,10830,10790,833
20240423,103600,426367790,10840,10840,10840,10840,15
20240423,103500,426205190,10840,10840,10850,10840,189
20240423,103400,424155430,10850,10850,10850,10850,433
20240423,103300,419457380,10850,10860,10860,10850,21
20240423,103200,419229420,10860,10870,10870,10860,148
20240423,103100,417621100,10870,10870,10870,10870,100
20240423,103000,416534100,10870,10870,10870,10870,0
20240423,102900,416534100,10870,10870,10870,10870,200
20240423,102800,414360100,10880,10880,10880,10880,6
20240423,102700,414294820,10890,10890,10890,10890,0
20240423,102600,414294820,10890,10890,10890,10870,296
20240423,102500,411076750,10890,10890,10890,10890,3
20240423,102400,411044080,10890,10880,10890,10880,26
20240423,102300,410760990,10890,10890,10890,10890,2
20240423,102200,410739210,10890,10890,10890,10890,24
20240423,102100,410477850,10900,10900,10900,10900,6
20240423,102000,410412450,10900,10900,10900,10900,333
20240423,101900,406782750,10910,10910,10910,10910,9
20240423,101800,406684560,10910,10930,10930,10870,70
20240423,101700,405922420,10940,10940,10940,10940,10
20240423,101600,405813020,10940,10940,10940,10940,100
20240423,101500,404719020,10940,10940,10940,10940,30
20240423,101400,404390820,10940,10940,10940,10940,0
20240423,101300,404390820,10940,10840,10940,10840,1853
20240423,101200,384188300,10860,10840,10860,10840,410
20240423,101100,379743800,10840,10850,10850,10840,150
20240423,101000,378117040,10890,10890,10890,10890,1
20240423,100900,378106150,10850,10850,10850,10850,5
20240423,100800,378051900,10850,10860,10860,10850,961
20240423,100700,367619210,10870,10900,10900,10870,731
20240423,100600,359672560,10900,10900,10900,10900,0
20240423,100500,359672560,10900,10900,10900,10880,159
20240423,100400,357939780,10900,10900,10900,10900,50
20240423,100300,357394780,10900,10900,10900,10890,95
20240423,100200,356359290,10920,10920,10920,10920,300
20240423,100100,353083290,10920,10890,10920,10890,6
20240423,100000,353017800,10910,10890,10910,10890,184
20240423,095900,351014010,10900,10920,10920,10900,168
20240423,095800,349182580,10910,10910,10910,10910,8
20240423,095700,349095300,10890,10900,10900,10890,6
20240423,095600,349029950,10890,10890,10890,10890,19
20240423,095500,348823040,10910,10890,10910,10890,1209
20240423,095400,335648090,10880,10860,10880,10860,800
20240423,095300,326952630,10870,10860,10870,10860,86
20240423,095200,326018650,10880,10880,10880,10870,226
20240423,095100,323560680,10880,10880,10880,10880,55
20240423,095000,322962280,10880,10880,10880,10850,16
20240423,094900,322788380,10880,10870,10880,10870,118
20240423,094800,321504570,10880,10850,10880,10840,35
20240423,094700,321124950,10860,10860,10870,10840,612
20240423,094600,314478090,10840,10840,10840,10840,129
20240423,094500,313079730,10800,10790,10800,10790,475
20240423,094400,307949780,10770,10770,10770,10770,0
20240423,094300,307949780,10770,10780,10780,10770,300
20240423,094200,304717780,10800,10790,10800,10770,209
20240423,094100,302464450,10790,10790,10790,10790,115
20240423,094000,301223600,10780,10780,10800,10780,62
20240423,093900,300555040,10770,10800,10800,10770,60
20240423,093800,299908540,10760,10770,10770,10760,33
20240423,093700,299553240,10770,10780,10780,10770,200
20240423,093600,297399040,10780,10780,10780,10780,10
20240423,093500,297291240,10780,10770,10780,10770,180
20240423,093400,295352140,10770,10780,10780,10770,346
20240423,093300,291622780,10800,10790,10800,10780,114
20240423,093200,290392710,10790,10810,10810,10790,1353
20240423,093100,275782120,10810,10800,10810,10800,171
20240423,093000,273935110,10800,10810,10810,10800,294
20240423,092900,270759340,10820,10820,10820,10820,174
20240423,092800,268876660,10820,10870,10870,10820,15
20240423,092700,268714050,10870,10870,10870,10870,20
20240423,092600,268496650,10870,10850,10870,10850,1474
20240423,092500,252503540,10850,10860,10880,10850,3209
20240423,092400,217669360,10870,10860,10870,10860,111
20240423,092300,216462890,10900,10860,10900,10860,288
20240423,092200,213335170,10870,10900,10900,10870,506
20240423,092100,207834250,10900,10910,10920,10900,103
20240423,092000,206711030,10900,10890,10910,10890,135
20240423,091900,205239690,10890,10870,10890,10870,72
20240423,091800,204457010,10870,10890,10890,10870,238
20240423,091700,201868850,10870,10850,10870,10820,103
20240423,091600,200751310,10810,10850,10850,10810,743
20240423,091500,192704100,10810,10870,10870,10810,868
20240423,091400,183299900,10860,10930,10960,10860,230
20240423,091300,180799220,10960,10870,10960,10850,3336
20240423,091200,144275680,10870,10900,10970,10870,208
20240423,091100,142010230,10900,10980,10980,10900,40
20240423,091000,141573640,10980,10920,10990,10920,114
20240423,090900,140324960,10900,10900,10900,10870,212
20240423,090800,138014220,10890,10890,10940,10890,857
20240423,090700,128675610,10820,10900,10900,10820,2181
20240423,090600,104936870,10950,10950,10950,10900,238
20240423,090500,102334450,10950,10990,11010,10950,240
20240423,090400,99699850,11020,11020,11020,11000,2714
20240423,090300,69818020,11030,11030,11030,10960,1397
20240423,090200,54410090,11030,10960,11040,10950,1183
20240423,090100,41391130,10950,10970,11000,10950,1574
20240423,090000,24111440,10970,10890,10970,10880,1914