KissMeData/084440/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195600,21484271,1125,1125,1125,1125,1755
20240423,195500,21484271,1125,1125,1125,1125,0
20240423,195400,21484271,1125,1125,1125,1125,0
20240423,195300,21484271,1125,1125,1125,1125,0
20240423,195200,21484271,1125,1125,1125,1125,0
20240423,195100,21484271,1125,1125,1125,1125,0
20240423,195000,21484271,1125,1125,1125,1125,0
20240423,194900,21484271,1125,1125,1125,1125,0
20240423,194800,21484271,1125,1125,1125,1125,0
20240423,194700,21484271,1125,1125,1125,1125,0
20240423,194600,21484271,1125,1125,1125,1125,0
20240423,194500,21484271,1125,1125,1125,1125,0
20240423,194400,21484271,1125,1125,1125,1125,0
20240423,194300,21484271,1125,1125,1125,1125,0
20240423,194200,21484271,1125,1125,1125,1125,0
20240423,194100,21484271,1125,1125,1125,1125,0
20240423,194000,21484271,1125,1125,1125,1125,0
20240423,193900,21484271,1125,1125,1125,1125,0
20240423,193800,21484271,1125,1125,1125,1125,0
20240423,193700,21484271,1125,1125,1125,1125,0
20240423,193600,21484271,1125,1125,1125,1125,0
20240423,193500,21484271,1125,1125,1125,1125,0
20240423,193400,21484271,1125,1125,1125,1125,0
20240423,193300,21484271,1125,1125,1125,1125,0
20240423,193200,21484271,1125,1125,1125,1125,0
20240423,193100,21484271,1125,1125,1125,1125,0
20240423,193000,21484271,1125,1125,1125,1125,0
20240423,192900,21484271,1125,1125,1125,1125,0
20240423,192800,21484271,1125,1125,1125,1125,0
20240423,192700,21484271,1125,1125,1125,1125,0
20240423,192600,21484271,1125,1125,1125,1125,1755
20240423,192500,21484271,1125,1125,1125,1125,0
20240423,192400,21484271,1125,1125,1125,1125,0
20240423,192300,21484271,1125,1125,1125,1125,0
20240423,192200,21484271,1125,1125,1125,1125,0
20240423,192100,21484271,1125,1125,1125,1125,0
20240423,192000,21484271,1125,1125,1125,1125,0
20240423,191900,21484271,1125,1125,1125,1125,0
20240423,191800,21484271,1125,1125,1125,1125,0
20240423,191700,21484271,1125,1125,1125,1125,0
20240423,191600,21484271,1125,1125,1125,1125,0
20240423,191500,21484271,1125,1125,1125,1125,0
20240423,191400,21484271,1125,1125,1125,1125,0
20240423,191300,21484271,1125,1125,1125,1125,0
20240423,191200,21484271,1125,1125,1125,1125,0
20240423,191100,21484271,1125,1125,1125,1125,0
20240423,191000,21484271,1125,1125,1125,1125,0
20240423,190900,21484271,1125,1125,1125,1125,0
20240423,190800,21484271,1125,1125,1125,1125,0
20240423,190700,21484271,1125,1125,1125,1125,0
20240423,190600,21484271,1125,1125,1125,1125,0
20240423,190500,21484271,1125,1125,1125,1125,0
20240423,190400,21484271,1125,1125,1125,1125,0
20240423,190300,21484271,1125,1125,1125,1125,0
20240423,190200,21484271,1125,1125,1125,1125,0
20240423,190100,21484271,1125,1125,1125,1125,0
20240423,190000,21484271,1125,1125,1125,1125,0
20240423,185900,21484271,1125,1125,1125,1125,0
20240423,185800,21484271,1125,1125,1125,1125,0
20240423,185700,21484271,1125,1125,1125,1125,0
20240423,185600,21484271,1125,1125,1125,1125,1755
20240423,185500,21484271,1125,1125,1125,1125,0
20240423,185400,21484271,1125,1125,1125,1125,0
20240423,185300,21484271,1125,1125,1125,1125,0
20240423,185200,21484271,1125,1125,1125,1125,0
20240423,185100,21484271,1125,1125,1125,1125,0
20240423,185000,21484271,1125,1125,1125,1125,0
20240423,184900,21484271,1125,1125,1125,1125,0
20240423,184800,21484271,1125,1125,1125,1125,0
20240423,184700,21484271,1125,1125,1125,1125,0
20240423,184600,21484271,1125,1125,1125,1125,0
20240423,184500,21484271,1125,1125,1125,1125,0
20240423,184400,21484271,1125,1125,1125,1125,0
20240423,184300,21484271,1125,1125,1125,1125,0
20240423,184200,21484271,1125,1125,1125,1125,0
20240423,184100,21484271,1125,1125,1125,1125,0
20240423,184000,21484271,1125,1125,1125,1125,0
20240423,183900,21484271,1125,1125,1125,1125,0
20240423,183800,21484271,1125,1125,1125,1125,0
20240423,183700,21484271,1125,1125,1125,1125,0
20240423,183600,21484271,1125,1125,1125,1125,0
20240423,183500,21484271,1125,1125,1125,1125,0
20240423,183400,21484271,1125,1125,1125,1125,0
20240423,183300,21484271,1125,1125,1125,1125,0
20240423,183200,21484271,1125,1125,1125,1125,0
20240423,183100,21484271,1125,1125,1125,1125,0
20240423,183000,21484271,1125,1125,1125,1125,0
20240423,182900,21484271,1125,1125,1125,1125,0
20240423,182800,21484271,1125,1125,1125,1125,0
20240423,182700,21484271,1125,1125,1125,1125,0
20240423,182600,21484271,1125,1125,1125,1125,1755
20240423,182500,21484271,1125,1125,1125,1125,0
20240423,182400,21484271,1125,1125,1125,1125,0
20240423,182300,21484271,1125,1125,1125,1125,0
20240423,182200,21484271,1125,1125,1125,1125,0
20240423,182100,21484271,1125,1125,1125,1125,0
20240423,182000,21484271,1125,1125,1125,1125,0
20240423,181900,21484271,1125,1125,1125,1125,0
20240423,181800,21484271,1125,1125,1125,1125,0
20240423,181700,21484271,1125,1125,1125,1125,0
20240423,181600,21484271,1125,1125,1125,1125,0
20240423,181500,21484271,1125,1125,1125,1125,0
20240423,181400,21484271,1125,1125,1125,1125,0
20240423,181300,21484271,1125,1125,1125,1125,0
20240423,181200,21484271,1125,1125,1125,1125,0
20240423,181100,21484271,1125,1125,1125,1125,0
20240423,181000,21484271,1125,1125,1125,1125,0
20240423,180900,21484271,1125,1125,1125,1125,0
20240423,180800,21484271,1125,1125,1125,1125,0
20240423,180700,21484271,1125,1125,1125,1125,0
20240423,180600,21484271,1125,1125,1125,1125,0
20240423,180500,21484271,1125,1125,1125,1125,0
20240423,180400,21484271,1125,1125,1125,1125,0
20240423,180300,21484271,1125,1125,1125,1125,0
20240423,180200,21484271,1125,1125,1125,1125,0
20240423,180100,21484271,1125,1125,1125,1125,0
20240423,180000,21484271,1125,1125,1125,1125,0
20240423,175900,21484271,1125,1125,1125,1125,0
20240423,175800,21484271,1125,1125,1125,1125,0
20240423,175700,21484271,1125,1125,1125,1125,0
20240423,175600,21484271,1125,1125,1125,1125,1755
20240423,175500,21484271,1125,1125,1125,1125,0
20240423,175400,21484271,1125,1125,1125,1125,0
20240423,175300,21484271,1125,1125,1125,1125,0
20240423,175200,21484271,1125,1125,1125,1125,0
20240423,175100,21484271,1125,1125,1125,1125,0
20240423,175000,21484271,1125,1125,1125,1125,0
20240423,174900,21484271,1125,1125,1125,1125,0
20240423,174800,21484271,1125,1125,1125,1125,0
20240423,174700,21484271,1125,1125,1125,1125,0
20240423,174600,21484271,1125,1125,1125,1125,0
20240423,174500,21484271,1125,1125,1125,1125,0
20240423,174400,21484271,1125,1125,1125,1125,0
20240423,174300,21484271,1125,1125,1125,1125,0
20240423,174200,21484271,1125,1125,1125,1125,0
20240423,174100,21484271,1125,1125,1125,1125,0
20240423,174000,21484271,1125,1125,1125,1125,0
20240423,173900,21484271,1125,1125,1125,1125,0
20240423,173800,21484271,1125,1125,1125,1125,0
20240423,173700,21484271,1125,1125,1125,1125,0
20240423,173600,21484271,1125,1125,1125,1125,0
20240423,173500,21484271,1125,1125,1125,1125,0
20240423,173400,21484271,1125,1125,1125,1125,0
20240423,173300,21484271,1125,1125,1125,1125,0
20240423,173200,21484271,1125,1125,1125,1125,0
20240423,173100,21484271,1125,1125,1125,1125,0
20240423,173000,21484271,1125,1125,1125,1125,0
20240423,172900,21484271,1125,1125,1125,1125,0
20240423,172800,21484271,1125,1125,1125,1125,0
20240423,172700,21484271,1125,1125,1125,1125,0
20240423,172600,21484271,1125,1125,1125,1125,1755
20240423,172500,21484271,1125,1125,1125,1125,0
20240423,172400,21484271,1125,1125,1125,1125,0
20240423,172300,21484271,1125,1125,1125,1125,0
20240423,172200,21484271,1125,1125,1125,1125,0
20240423,172100,21484271,1125,1125,1125,1125,0
20240423,172000,21484271,1125,1125,1125,1125,0
20240423,171900,21484271,1125,1125,1125,1125,0
20240423,171800,21484271,1125,1125,1125,1125,0
20240423,171700,21484271,1125,1125,1125,1125,0
20240423,171600,21484271,1125,1125,1125,1125,0
20240423,171500,21484271,1125,1125,1125,1125,0
20240423,171400,21484271,1125,1125,1125,1125,0
20240423,171300,21484271,1125,1125,1125,1125,0
20240423,171200,21484271,1125,1125,1125,1125,0
20240423,171100,21484271,1125,1125,1125,1125,0
20240423,171000,21484271,1125,1125,1125,1125,0
20240423,170900,21484271,1125,1125,1125,1125,0
20240423,170800,21484271,1125,1125,1125,1125,0
20240423,170700,21484271,1125,1125,1125,1125,0
20240423,170600,21484271,1125,1125,1125,1125,0
20240423,170500,21484271,1125,1125,1125,1125,0
20240423,170400,21484271,1125,1125,1125,1125,0
20240423,170300,21484271,1125,1125,1125,1125,0
20240423,170200,21484271,1125,1125,1125,1125,0
20240423,170100,21484271,1125,1125,1125,1125,0
20240423,170000,21484271,1125,1125,1125,1125,0
20240423,165900,21484271,1125,1125,1125,1125,0
20240423,165800,21484271,1125,1125,1125,1125,0
20240423,165700,21484271,1125,1125,1125,1125,0
20240423,165600,21484271,1125,1125,1125,1125,1755
20240423,165500,21484271,1125,1125,1125,1125,0
20240423,165400,21484271,1125,1125,1125,1125,0
20240423,165300,21484271,1125,1125,1125,1125,0
20240423,165200,21484271,1125,1125,1125,1125,0
20240423,165100,21484271,1125,1125,1125,1125,0
20240423,165000,21484271,1125,1125,1125,1125,0
20240423,164900,21484271,1125,1125,1125,1125,0
20240423,164800,21484271,1125,1125,1125,1125,0
20240423,164700,21484271,1125,1125,1125,1125,0
20240423,164600,21484271,1125,1125,1125,1125,0
20240423,164500,21484271,1125,1125,1125,1125,0
20240423,164400,21484271,1125,1125,1125,1125,0
20240423,164300,21484271,1125,1125,1125,1125,0
20240423,164200,21484271,1125,1125,1125,1125,0
20240423,164100,21484271,1125,1125,1125,1125,0
20240423,164000,21484271,1125,1125,1125,1125,0
20240423,163900,21484271,1125,1125,1125,1125,0
20240423,163800,21484271,1125,1125,1125,1125,0
20240423,163700,21484271,1125,1125,1125,1125,0
20240423,163600,21484271,1125,1125,1125,1125,0
20240423,163500,21484271,1125,1125,1125,1125,0
20240423,163400,21484271,1125,1125,1125,1125,0
20240423,163300,21484271,1125,1125,1125,1125,0
20240423,163200,21484271,1125,1125,1125,1125,0
20240423,163100,21484271,1125,1125,1125,1125,0
20240423,163000,21484271,1125,1125,1125,1125,0
20240423,162900,21484271,1125,1125,1125,1125,0
20240423,162800,21484271,1125,1125,1125,1125,0
20240423,162700,21484271,1125,1125,1125,1125,0
20240423,162600,21484271,1125,1125,1125,1125,1755
20240423,162500,21484271,1125,1125,1125,1125,0
20240423,162400,21484271,1125,1125,1125,1125,0
20240423,162300,21484271,1125,1125,1125,1125,0
20240423,162200,21484271,1125,1125,1125,1125,0
20240423,162100,21484271,1125,1125,1125,1125,0
20240423,162000,21484271,1125,1125,1125,1125,0
20240423,161900,21484271,1125,1125,1125,1125,0
20240423,161800,21484271,1125,1125,1125,1125,0
20240423,161700,21484271,1125,1125,1125,1125,0
20240423,161600,21484271,1125,1125,1125,1125,0
20240423,161500,21484271,1125,1125,1125,1125,0
20240423,161400,21484271,1125,1125,1125,1125,0
20240423,161300,21484271,1125,1125,1125,1125,0
20240423,161200,21484271,1125,1125,1125,1125,0
20240423,161100,21484271,1125,1125,1125,1125,0
20240423,161000,21484271,1125,1125,1125,1125,0
20240423,160900,21484271,1125,1125,1125,1125,0
20240423,160800,21484271,1125,1125,1125,1125,0
20240423,160700,21484271,1125,1125,1125,1125,0
20240423,160600,21484271,1125,1125,1125,1125,0
20240423,160500,21484271,1125,1125,1125,1125,0
20240423,160400,21484271,1125,1125,1125,1125,0
20240423,160300,21484271,1125,1125,1125,1125,0
20240423,160200,21484271,1125,1125,1125,1125,0
20240423,160100,21484271,1125,1125,1125,1125,0
20240423,160000,21484271,1125,1125,1125,1125,0
20240423,155900,21484271,1125,1125,1125,1125,0
20240423,155800,21484271,1125,1125,1125,1125,0
20240423,155700,21484271,1125,1125,1125,1125,0
20240423,155600,21484271,1125,1125,1125,1125,1755
20240423,155500,21484271,1125,1125,1125,1125,0
20240423,155400,21484271,1125,1125,1125,1125,0
20240423,155300,21484271,1125,1125,1125,1125,0
20240423,155200,21484271,1125,1125,1125,1125,0
20240423,155100,21484271,1125,1125,1125,1125,0
20240423,155000,21484271,1125,1125,1125,1125,0
20240423,154900,21484271,1125,1125,1125,1125,0
20240423,154800,21484271,1125,1125,1125,1125,0
20240423,154700,21484271,1125,1125,1125,1125,0
20240423,154600,21484271,1125,1125,1125,1125,0
20240423,154500,21484271,1125,1125,1125,1125,0
20240423,154400,21484271,1125,1125,1125,1125,0
20240423,154300,21484271,1125,1125,1125,1125,0
20240423,154200,21484271,1125,1125,1125,1125,0
20240423,154100,21484271,1125,1125,1125,1125,0
20240423,154000,21484271,1125,1125,1125,1125,0
20240423,153900,21484271,1125,1125,1125,1125,0
20240423,153800,21484271,1125,1125,1125,1125,0
20240423,153700,21484271,1125,1125,1125,1125,0
20240423,153600,21484271,1125,1125,1125,1125,0
20240423,153500,21484271,1125,1125,1125,1125,0
20240423,153400,21484271,1125,1125,1125,1125,0
20240423,153300,21484271,1125,1125,1125,1125,0
20240423,153200,21484271,1125,1125,1125,1125,0
20240423,153100,21484271,1125,1125,1125,1125,0
20240423,153000,21484271,1125,1125,1125,1125,1755
20240423,152900,19509896,1139,1139,1139,1139,0
20240423,152800,19509896,1139,1139,1139,1139,0
20240423,152700,19509896,1139,1139,1139,1139,0
20240423,152600,19509896,1139,1139,1139,1139,0
20240423,152500,19509896,1139,1139,1139,1139,0
20240423,152400,19509896,1139,1139,1139,1139,0
20240423,152300,19509896,1139,1139,1139,1139,0
20240423,152200,19509896,1139,1139,1139,1139,0
20240423,152100,19509896,1139,1139,1139,1139,0
20240423,152000,19509896,1139,1139,1139,1139,0
20240423,151900,19509896,1139,1139,1139,1139,0
20240423,151800,19509896,1139,1139,1139,1139,0
20240423,151700,19509896,1139,1139,1139,1139,0
20240423,151600,19509896,1139,1139,1139,1139,0
20240423,151500,19509896,1139,1139,1139,1139,0
20240423,151400,19509896,1139,1139,1139,1139,87
20240423,151300,19410803,1139,1139,1139,1139,1
20240423,151200,19409664,1125,1127,1127,1125,2000
20240423,151100,17158614,1140,1140,1140,1140,0
20240423,151000,17158614,1140,1140,1140,1140,0
20240423,150900,17158614,1140,1140,1140,1140,0
20240423,150800,17158614,1140,1140,1140,1140,0
20240423,150700,17158614,1140,1139,1140,1139,688
20240423,150600,16374392,1139,1139,1139,1139,0
20240423,150500,16374392,1139,1139,1139,1139,0
20240423,150400,16374392,1139,1139,1139,1139,0
20240423,150300,16374392,1139,1139,1139,1139,0
20240423,150200,16374392,1139,1139,1139,1139,0
20240423,150100,16374392,1139,1139,1139,1139,0
20240423,150000,16374392,1139,1139,1139,1139,0
20240423,145900,16374392,1139,1139,1139,1139,0
20240423,145800,16374392,1139,1139,1139,1139,0
20240423,145700,16374392,1139,1125,1139,1125,767
20240423,145600,15511503,1126,1127,1127,1126,268
20240423,145500,15209717,1128,1131,1131,1127,862
20240423,145400,14235332,1132,1136,1136,1132,615
20240423,145300,13536712,1140,1140,1140,1140,0
20240423,145200,13536712,1140,1140,1140,1140,0
20240423,145100,13536712,1140,1140,1140,1140,0
20240423,145000,13536712,1140,1140,1140,1140,0
20240423,144900,13536712,1140,1140,1140,1140,0
20240423,144800,13536712,1140,1140,1140,1140,0
20240423,144700,13536712,1140,1140,1140,1140,0
20240423,144600,13536712,1140,1140,1140,1140,0
20240423,144500,13536712,1140,1140,1140,1140,0
20240423,144400,13536712,1140,1140,1140,1140,0
20240423,144300,13536712,1140,1140,1140,1140,0
20240423,144200,13536712,1140,1140,1140,1140,0
20240423,144100,13536712,1140,1140,1140,1140,0
20240423,144000,13536712,1140,1140,1140,1140,0
20240423,143900,13536712,1140,1140,1140,1140,0
20240423,143800,13536712,1140,1140,1140,1140,1
20240423,143700,13535572,1138,1138,1138,1138,0
20240423,143600,13535572,1138,1138,1138,1138,0
20240423,143500,13535572,1138,1138,1138,1138,0
20240423,143400,13535572,1138,1138,1138,1138,0
20240423,143300,13535572,1138,1138,1138,1138,0
20240423,143200,13535572,1138,1138,1138,1138,100
20240423,143100,13421772,1141,1141,1141,1141,1
20240423,143000,13420631,1138,1138,1138,1138,0
20240423,142900,13420631,1138,1138,1138,1138,0
20240423,142800,13420631,1138,1138,1138,1138,0
20240423,142700,13420631,1138,1138,1138,1138,0
20240423,142600,13420631,1138,1138,1138,1138,100
20240423,142500,13306831,1138,1140,1140,1138,395
20240423,142400,12856581,1140,1141,1141,1140,22
20240423,142300,12831499,1140,1140,1140,1140,494
20240423,142200,12268339,1143,1143,1143,1143,0
20240423,142100,12268339,1143,1143,1143,1143,0
20240423,142000,12268339,1143,1143,1143,1143,0
20240423,141900,12268339,1143,1143,1143,1143,0
20240423,141800,12268339,1143,1143,1143,1143,0
20240423,141700,12268339,1143,1143,1143,1143,0
20240423,141600,12268339,1143,1143,1143,1143,0
20240423,141500,12268339,1143,1143,1143,1143,0
20240423,141400,12268339,1143,1143,1143,1143,0
20240423,141300,12268339,1143,1143,1143,1143,0
20240423,141200,12268339,1143,1143,1143,1143,0
20240423,141100,12268339,1143,1143,1143,1143,0
20240423,141000,12268339,1143,1143,1143,1143,0
20240423,140900,12268339,1143,1143,1143,1143,0
20240423,140800,12268339,1143,1143,1143,1143,0
20240423,140700,12268339,1143,1143,1143,1143,0
20240423,140600,12268339,1143,1143,1143,1143,0
20240423,140500,12268339,1143,1143,1143,1143,0
20240423,140400,12268339,1143,1143,1143,1143,0
20240423,140300,12268339,1143,1143,1143,1143,0
20240423,140200,12268339,1143,1143,1143,1143,0
20240423,140100,12268339,1143,1143,1143,1143,0
20240423,140000,12268339,1143,1143,1143,1143,0
20240423,135900,12268339,1143,1143,1143,1143,0
20240423,135800,12268339,1143,1143,1143,1143,0
20240423,135700,12268339,1143,1143,1143,1143,0
20240423,135600,12268339,1143,1143,1143,1143,0
20240423,135500,12268339,1143,1143,1143,1143,0
20240423,135400,12268339,1143,1143,1143,1143,0
20240423,135300,12268339,1143,1143,1143,1143,0
20240423,135200,12268339,1143,1143,1143,1143,0
20240423,135100,12268339,1143,1143,1143,1143,0
20240423,135000,12268339,1143,1143,1143,1143,5
20240423,134900,12262624,1143,1143,1143,1143,1
20240423,134800,12261481,1136,1136,1136,1136,0
20240423,134700,12261481,1136,1136,1136,1136,0
20240423,134600,12261481,1136,1136,1136,1136,0
20240423,134500,12261481,1136,1136,1136,1136,0
20240423,134400,12261481,1136,1136,1136,1136,0
20240423,134300,12261481,1136,1136,1136,1136,51
20240423,134200,12203545,1133,1133,1133,1133,0
20240423,134100,12203545,1133,1133,1133,1133,0
20240423,134000,12203545,1133,1133,1133,1133,0
20240423,133900,12203545,1133,1133,1133,1133,0
20240423,133800,12203545,1133,1133,1133,1133,0
20240423,133700,12203545,1133,1133,1133,1133,0
20240423,133600,12203545,1133,1133,1133,1133,0
20240423,133500,12203545,1133,1133,1133,1133,0
20240423,133400,12203545,1133,1133,1133,1133,0
20240423,133300,12203545,1133,1133,1133,1133,0
20240423,133200,12203545,1133,1133,1133,1133,0
20240423,133100,12203545,1133,1133,1133,1133,0
20240423,133000,12203545,1133,1133,1133,1133,0
20240423,132900,12203545,1133,1133,1133,1133,0
20240423,132800,12203545,1133,1133,1133,1133,0
20240423,132700,12203545,1133,1133,1133,1133,0
20240423,132600,12203545,1133,1133,1133,1133,112
20240423,132500,12076649,1131,1131,1131,1131,0
20240423,132400,12076649,1131,1131,1131,1131,0
20240423,132300,12076649,1131,1131,1131,1131,0
20240423,132200,12076649,1131,1131,1131,1131,0
20240423,132100,12076649,1131,1131,1131,1131,0
20240423,132000,12076649,1131,1131,1131,1131,0
20240423,131900,12076649,1131,1131,1131,1131,0
20240423,131800,12076649,1131,1131,1131,1131,0
20240423,131700,12076649,1131,1131,1131,1131,0
20240423,131600,12076649,1131,1131,1131,1131,248
20240423,131500,11796161,1131,1131,1131,1131,30
20240423,131400,11762231,1131,1131,1131,1131,0
20240423,131300,11762231,1131,1131,1131,1131,0
20240423,131200,11762231,1131,1131,1131,1131,1000
20240423,131100,10631231,1131,1131,1131,1131,0
20240423,131000,10631231,1131,1131,1131,1131,0
20240423,130900,10631231,1131,1131,1131,1131,0
20240423,130800,10631231,1131,1131,1131,1131,0
20240423,130700,10631231,1131,1131,1131,1131,0
20240423,130600,10631231,1131,1131,1131,1131,0
20240423,130500,10631231,1131,1131,1131,1131,1
20240423,130400,10630100,1133,1133,1133,1133,0
20240423,130300,10630100,1133,1131,1133,1131,12
20240423,130200,10616506,1131,1131,1131,1131,0
20240423,130100,10616506,1131,1131,1131,1131,0
20240423,130000,10616506,1131,1131,1131,1131,0
20240423,125900,10616506,1131,1131,1131,1131,0
20240423,125800,10616506,1131,1131,1131,1131,0
20240423,125700,10616506,1131,1131,1131,1131,0
20240423,125600,10616506,1131,1131,1131,1131,0
20240423,125500,10616506,1131,1131,1131,1131,0
20240423,125400,10616506,1131,1131,1131,1131,0
20240423,125300,10616506,1131,1131,1131,1131,0
20240423,125200,10616506,1131,1131,1131,1131,0
20240423,125100,10616506,1131,1131,1131,1131,0
20240423,125000,10616506,1131,1131,1131,1131,0
20240423,124900,10616506,1131,1131,1131,1131,0
20240423,124800,10616506,1131,1131,1131,1131,0
20240423,124700,10616506,1131,1131,1131,1131,0
20240423,124600,10616506,1131,1131,1131,1131,0
20240423,124500,10616506,1131,1131,1131,1131,0
20240423,124400,10616506,1131,1131,1131,1131,0
20240423,124300,10616506,1131,1131,1131,1131,51
20240423,124200,10558825,1129,1129,1129,1129,0
20240423,124100,10558825,1129,1130,1130,1129,500
20240423,124000,9994320,1130,1130,1130,1130,5
20240423,123900,9988670,1130,1130,1130,1130,0
20240423,123800,9988670,1130,1130,1130,1130,0
20240423,123700,9988670,1130,1130,1130,1130,0
20240423,123600,9988670,1130,1130,1130,1130,0
20240423,123500,9988670,1130,1130,1130,1130,0
20240423,123400,9988670,1130,1130,1130,1130,0
20240423,123300,9988670,1130,1130,1130,1130,126
20240423,123200,9846290,1131,1131,1131,1131,0
20240423,123100,9846290,1131,1131,1131,1131,0
20240423,123000,9846290,1131,1131,1131,1131,0
20240423,122900,9846290,1131,1131,1131,1131,0
20240423,122800,9846290,1131,1131,1131,1131,0
20240423,122700,9846290,1131,1131,1131,1131,0
20240423,122600,9846290,1131,1131,1131,1131,0
20240423,122500,9846290,1131,1131,1131,1131,0
20240423,122400,9846290,1131,1131,1131,1131,0
20240423,122300,9846290,1131,1131,1131,1131,0
20240423,122200,9846290,1131,1131,1131,1131,0
20240423,122100,9846290,1131,1131,1131,1131,0
20240423,122000,9846290,1131,1131,1131,1131,0
20240423,121900,9846290,1131,1131,1131,1131,0
20240423,121800,9846290,1131,1131,1131,1131,0
20240423,121700,9846290,1131,1131,1131,1131,0
20240423,121600,9846290,1131,1131,1131,1131,10
20240423,121500,9834980,1131,1131,1131,1131,0
20240423,121400,9834980,1131,1131,1131,1131,0
20240423,121300,9834980,1131,1131,1131,1131,0
20240423,121200,9834980,1131,1131,1131,1131,0
20240423,121100,9834980,1131,1131,1131,1131,0
20240423,121000,9834980,1131,1131,1131,1131,1
20240423,120900,9833849,1131,1131,1131,1131,6
20240423,120800,9827063,1131,1131,1131,1131,0
20240423,120700,9827063,1131,1131,1131,1131,0
20240423,120600,9827063,1131,1131,1131,1131,0
20240423,120500,9827063,1131,1131,1131,1131,0
20240423,120400,9827063,1131,1131,1131,1131,0
20240423,120300,9827063,1131,1131,1131,1131,0
20240423,120200,9827063,1131,1131,1131,1131,0
20240423,120100,9827063,1131,1131,1131,1131,0
20240423,120000,9827063,1131,1131,1131,1131,0
20240423,115900,9827063,1131,1131,1131,1131,0
20240423,115800,9827063,1131,1131,1131,1131,0
20240423,115700,9827063,1131,1131,1131,1131,0
20240423,115600,9827063,1131,1131,1131,1131,0
20240423,115500,9827063,1131,1131,1131,1131,0
20240423,115400,9827063,1131,1131,1131,1131,10
20240423,115300,9815753,1131,1131,1131,1131,10
20240423,115200,9804443,1131,1131,1131,1131,10
20240423,115100,9793133,1131,1131,1131,1131,70
20240423,115000,9713963,1131,1130,1131,1130,1201
20240423,114900,8356391,1130,1130,1130,1130,0
20240423,114800,8356391,1130,1130,1130,1130,0
20240423,114700,8356391,1130,1130,1130,1130,0
20240423,114600,8356391,1130,1130,1130,1130,0
20240423,114500,8356391,1130,1130,1130,1130,0
20240423,114400,8356391,1130,1130,1130,1130,0
20240423,114300,8356391,1130,1130,1130,1130,0
20240423,114200,8356391,1130,1130,1130,1130,0
20240423,114100,8356391,1130,1130,1130,1130,0
20240423,114000,8356391,1130,1130,1130,1130,0
20240423,113900,8356391,1130,1130,1130,1130,0
20240423,113800,8356391,1130,1130,1130,1130,10
20240423,113700,8345091,1130,1130,1130,1130,0
20240423,113600,8345091,1130,1130,1130,1130,0
20240423,113500,8345091,1130,1130,1130,1130,0
20240423,113400,8345091,1130,1130,1130,1130,0
20240423,113300,8345091,1130,1130,1130,1130,10
20240423,113200,8333791,1130,1130,1130,1130,0
20240423,113100,8333791,1130,1130,1130,1130,0
20240423,113000,8333791,1130,1130,1130,1130,0
20240423,112900,8333791,1130,1130,1130,1130,0
20240423,112800,8333791,1130,1130,1130,1130,0
20240423,112700,8333791,1130,1130,1130,1130,0
20240423,112600,8333791,1130,1130,1130,1130,0
20240423,112500,8333791,1130,1130,1130,1130,0
20240423,112400,8333791,1130,1130,1130,1130,0
20240423,112300,8333791,1130,1130,1130,1130,0
20240423,112200,8333791,1130,1130,1130,1130,0
20240423,112100,8333791,1130,1130,1130,1130,0
20240423,112000,8333791,1130,1130,1130,1130,0
20240423,111900,8333791,1130,1130,1130,1130,0
20240423,111800,8333791,1130,1130,1130,1130,0
20240423,111700,8333791,1130,1130,1130,1130,0
20240423,111600,8333791,1130,1130,1130,1130,0
20240423,111500,8333791,1130,1130,1130,1130,0
20240423,111400,8333791,1130,1130,1130,1130,0
20240423,111300,8333791,1130,1130,1130,1130,0
20240423,111200,8333791,1130,1130,1130,1130,0
20240423,111100,8333791,1130,1130,1130,1130,0
20240423,111000,8333791,1130,1130,1130,1130,18
20240423,110900,8313451,1130,1130,1130,1130,0
20240423,110800,8313451,1130,1130,1130,1130,0
20240423,110700,8313451,1130,1130,1130,1130,0
20240423,110600,8313451,1130,1130,1130,1130,0
20240423,110500,8313451,1130,1130,1130,1130,0
20240423,110400,8313451,1130,1130,1130,1130,0
20240423,110300,8313451,1130,1130,1130,1130,0
20240423,110200,8313451,1130,1130,1130,1130,0
20240423,110100,8313451,1130,1130,1130,1130,20
20240423,110000,8290851,1130,1130,1130,1130,10
20240423,105900,8279551,1130,1130,1130,1130,0
20240423,105800,8279551,1130,1130,1130,1130,0
20240423,105700,8279551,1130,1130,1130,1130,50
20240423,105600,8223051,1130,1130,1130,1130,0
20240423,105500,8223051,1130,1130,1130,1130,0
20240423,105400,8223051,1130,1130,1130,1130,0
20240423,105300,8223051,1130,1130,1130,1130,0
20240423,105200,8223051,1130,1130,1130,1130,10
20240423,105100,8211751,1130,1130,1130,1130,0
20240423,105000,8211751,1130,1130,1130,1130,0
20240423,104900,8211751,1130,1130,1130,1130,0
20240423,104800,8211751,1130,1130,1130,1130,0
20240423,104700,8211751,1130,1130,1130,1130,10
20240423,104600,8200451,1130,1130,1130,1130,0
20240423,104500,8200451,1130,1130,1130,1130,0
20240423,104400,8200451,1130,1130,1130,1130,0
20240423,104300,8200451,1130,1130,1130,1130,20
20240423,104200,8177851,1130,1130,1130,1130,0
20240423,104100,8177851,1130,1130,1130,1130,0
20240423,104000,8177851,1130,1130,1130,1130,0
20240423,103900,8177851,1130,1130,1130,1130,0
20240423,103800,8177851,1130,1130,1130,1130,0
20240423,103700,8177851,1130,1130,1130,1130,10
20240423,103600,8166551,1130,1130,1130,1130,0
20240423,103500,8166551,1130,1130,1130,1130,10
20240423,103400,8155251,1130,1130,1130,1130,20
20240423,103300,8132651,1130,1130,1130,1130,10
20240423,103200,8121351,1130,1130,1130,1130,10
20240423,103100,8110051,1130,1130,1130,1130,20
20240423,103000,8087451,1130,1130,1130,1130,0
20240423,102900,8087451,1130,1130,1130,1130,0
20240423,102800,8087451,1130,1130,1130,1130,0
20240423,102700,8087451,1130,1130,1130,1130,100
20240423,102600,7974451,1130,1130,1130,1130,45
20240423,102500,7923601,1130,1130,1130,1130,0
20240423,102400,7923601,1130,1130,1130,1130,0
20240423,102300,7923601,1130,1130,1130,1130,0
20240423,102200,7923601,1130,1130,1130,1130,0
20240423,102100,7923601,1130,1131,1131,1130,334
20240423,102000,7545848,1136,1140,1140,1136,4152
20240423,101900,2816069,1145,1145,1145,1145,0
20240423,101800,2816069,1145,1145,1145,1145,0
20240423,101700,2816069,1145,1145,1145,1145,0
20240423,101600,2816069,1145,1145,1145,1145,0
20240423,101500,2816069,1145,1145,1145,1145,0
20240423,101400,2816069,1145,1145,1145,1145,0
20240423,101300,2816069,1145,1145,1145,1145,0
20240423,101200,2816069,1145,1145,1145,1145,0
20240423,101100,2816069,1145,1145,1145,1145,0
20240423,101000,2816069,1145,1145,1145,1145,0
20240423,100900,2816069,1145,1145,1145,1145,0
20240423,100800,2816069,1145,1145,1145,1145,0
20240423,100700,2816069,1145,1145,1145,1145,0
20240423,100600,2816069,1145,1145,1145,1145,0
20240423,100500,2816069,1145,1145,1145,1145,0
20240423,100400,2816069,1145,1145,1145,1145,0
20240423,100300,2816069,1145,1145,1145,1145,0
20240423,100200,2816069,1145,1145,1145,1145,0
20240423,100100,2816069,1145,1145,1145,1145,1
20240423,100000,2814924,1145,1145,1145,1145,0
20240423,095900,2814924,1145,1145,1145,1145,0
20240423,095800,2814924,1145,1145,1145,1145,0
20240423,095700,2814924,1145,1145,1145,1145,0
20240423,095600,2814924,1145,1145,1145,1145,0
20240423,095500,2814924,1145,1145,1145,1145,0
20240423,095400,2814924,1145,1145,1145,1145,0
20240423,095300,2814924,1145,1145,1145,1145,3
20240423,095200,2811489,1142,1142,1142,1142,0
20240423,095100,2811489,1142,1142,1142,1142,0
20240423,095000,2811489,1142,1142,1142,1142,0
20240423,094900,2811489,1142,1142,1142,1142,0
20240423,094800,2811489,1142,1142,1142,1142,0
20240423,094700,2811489,1142,1142,1142,1142,0
20240423,094600,2811489,1142,1142,1142,1142,0
20240423,094500,2811489,1142,1142,1142,1142,0
20240423,094400,2811489,1142,1142,1142,1142,103
20240423,094300,2693863,1145,1145,1145,1145,0
20240423,094200,2693863,1145,1145,1145,1145,0
20240423,094100,2693863,1145,1145,1145,1145,0
20240423,094000,2693863,1145,1145,1145,1145,0
20240423,093900,2693863,1145,1145,1145,1145,0
20240423,093800,2693863,1145,1145,1145,1145,0
20240423,093700,2693863,1145,1145,1145,1145,0
20240423,093600,2693863,1145,1145,1145,1145,0
20240423,093500,2693863,1145,1145,1145,1145,3
20240423,093400,2690428,1147,1147,1147,1147,0
20240423,093300,2690428,1147,1147,1147,1147,0
20240423,093200,2690428,1147,1147,1147,1147,0
20240423,093100,2690428,1147,1147,1147,1147,0
20240423,093000,2690428,1147,1147,1147,1147,0
20240423,092900,2690428,1147,1147,1147,1147,0
20240423,092800,2690428,1147,1147,1147,1147,0
20240423,092700,2690428,1147,1147,1147,1147,0
20240423,092600,2690428,1147,1147,1147,1147,0
20240423,092500,2690428,1147,1147,1147,1147,10
20240423,092400,2678958,1137,1137,1137,1137,0
20240423,092300,2678958,1137,1137,1137,1137,0
20240423,092200,2678958,1137,1137,1137,1137,129
20240423,092100,2532285,1140,1140,1140,1140,0
20240423,092000,2532285,1140,1140,1140,1140,0
20240423,091900,2532285,1140,1140,1140,1140,0
20240423,091800,2532285,1140,1140,1140,1140,0
20240423,091700,2532285,1140,1140,1140,1140,0
20240423,091600,2532285,1140,1140,1140,1140,0
20240423,091500,2532285,1140,1140,1140,1140,0
20240423,091400,2532285,1140,1140,1140,1140,0
20240423,091300,2532285,1140,1140,1140,1140,0
20240423,091200,2532285,1140,1140,1140,1140,0
20240423,091100,2532285,1140,1140,1140,1140,1
20240423,091000,2531145,1137,1137,1137,1137,0
20240423,090900,2531145,1137,1137,1137,1137,0
20240423,090800,2531145,1137,1137,1137,1137,0
20240423,090700,2531145,1137,1139,1139,1137,2000
20240423,090600,256881,1141,1141,1141,1141,3
20240423,090500,253458,1141,1141,1141,1141,0
20240423,090400,253458,1141,1141,1141,1141,0
20240423,090300,253458,1141,1141,1141,1141,0
20240423,090200,253458,1141,1141,1141,1141,0
20240423,090100,253458,1141,1136,1141,1131,38
20240423,090000,210160,1136,1136,1136,1136,185