KissMeData/089150/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195900,43700735,2660,2660,2660,2660,761
20240423,195800,43700735,2660,2660,2660,2660,0
20240423,195700,43700735,2660,2660,2660,2660,0
20240423,195600,43700735,2660,2660,2660,2660,0
20240423,195500,43700735,2660,2660,2660,2660,0
20240423,195400,43700735,2660,2660,2660,2660,0
20240423,195300,43700735,2660,2660,2660,2660,0
20240423,195200,43700735,2660,2660,2660,2660,0
20240423,195100,43700735,2660,2660,2660,2660,0
20240423,195000,43700735,2660,2660,2660,2660,0
20240423,194900,43700735,2660,2660,2660,2660,0
20240423,194800,43700735,2660,2660,2660,2660,0
20240423,194700,43700735,2660,2660,2660,2660,0
20240423,194600,43700735,2660,2660,2660,2660,0
20240423,194500,43700735,2660,2660,2660,2660,0
20240423,194400,43700735,2660,2660,2660,2660,0
20240423,194300,43700735,2660,2660,2660,2660,0
20240423,194200,43700735,2660,2660,2660,2660,0
20240423,194100,43700735,2660,2660,2660,2660,0
20240423,194000,43700735,2660,2660,2660,2660,0
20240423,193900,43700735,2660,2660,2660,2660,0
20240423,193800,43700735,2660,2660,2660,2660,0
20240423,193700,43700735,2660,2660,2660,2660,0
20240423,193600,43700735,2660,2660,2660,2660,0
20240423,193500,43700735,2660,2660,2660,2660,0
20240423,193400,43700735,2660,2660,2660,2660,0
20240423,193300,43700735,2660,2660,2660,2660,0
20240423,193200,43700735,2660,2660,2660,2660,0
20240423,193100,43700735,2660,2660,2660,2660,0
20240423,193000,43700735,2660,2660,2660,2660,0
20240423,192900,43700735,2660,2660,2660,2660,761
20240423,192800,43700735,2660,2660,2660,2660,0
20240423,192700,43700735,2660,2660,2660,2660,0
20240423,192600,43700735,2660,2660,2660,2660,0
20240423,192500,43700735,2660,2660,2660,2660,0
20240423,192400,43700735,2660,2660,2660,2660,0
20240423,192300,43700735,2660,2660,2660,2660,0
20240423,192200,43700735,2660,2660,2660,2660,0
20240423,192100,43700735,2660,2660,2660,2660,0
20240423,192000,43700735,2660,2660,2660,2660,0
20240423,191900,43700735,2660,2660,2660,2660,0
20240423,191800,43700735,2660,2660,2660,2660,0
20240423,191700,43700735,2660,2660,2660,2660,0
20240423,191600,43700735,2660,2660,2660,2660,0
20240423,191500,43700735,2660,2660,2660,2660,0
20240423,191400,43700735,2660,2660,2660,2660,0
20240423,191300,43700735,2660,2660,2660,2660,0
20240423,191200,43700735,2660,2660,2660,2660,0
20240423,191100,43700735,2660,2660,2660,2660,0
20240423,191000,43700735,2660,2660,2660,2660,0
20240423,190900,43700735,2660,2660,2660,2660,0
20240423,190800,43700735,2660,2660,2660,2660,0
20240423,190700,43700735,2660,2660,2660,2660,0
20240423,190600,43700735,2660,2660,2660,2660,0
20240423,190500,43700735,2660,2660,2660,2660,0
20240423,190400,43700735,2660,2660,2660,2660,0
20240423,190300,43700735,2660,2660,2660,2660,0
20240423,190200,43700735,2660,2660,2660,2660,0
20240423,190100,43700735,2660,2660,2660,2660,0
20240423,190000,43700735,2660,2660,2660,2660,0
20240423,185900,43700735,2660,2660,2660,2660,761
20240423,185800,43700735,2660,2660,2660,2660,0
20240423,185700,43700735,2660,2660,2660,2660,0
20240423,185600,43700735,2660,2660,2660,2660,0
20240423,185500,43700735,2660,2660,2660,2660,0
20240423,185400,43700735,2660,2660,2660,2660,0
20240423,185300,43700735,2660,2660,2660,2660,0
20240423,185200,43700735,2660,2660,2660,2660,0
20240423,185100,43700735,2660,2660,2660,2660,0
20240423,185000,43700735,2660,2660,2660,2660,0
20240423,184900,43700735,2660,2660,2660,2660,0
20240423,184800,43700735,2660,2660,2660,2660,0
20240423,184700,43700735,2660,2660,2660,2660,0
20240423,184600,43700735,2660,2660,2660,2660,0
20240423,184500,43700735,2660,2660,2660,2660,0
20240423,184400,43700735,2660,2660,2660,2660,0
20240423,184300,43700735,2660,2660,2660,2660,0
20240423,184200,43700735,2660,2660,2660,2660,0
20240423,184100,43700735,2660,2660,2660,2660,0
20240423,184000,43700735,2660,2660,2660,2660,0
20240423,183900,43700735,2660,2660,2660,2660,0
20240423,183800,43700735,2660,2660,2660,2660,0
20240423,183700,43700735,2660,2660,2660,2660,0
20240423,183600,43700735,2660,2660,2660,2660,0
20240423,183500,43700735,2660,2660,2660,2660,0
20240423,183400,43700735,2660,2660,2660,2660,0
20240423,183300,43700735,2660,2660,2660,2660,0
20240423,183200,43700735,2660,2660,2660,2660,0
20240423,183100,43700735,2660,2660,2660,2660,0
20240423,183000,43700735,2660,2660,2660,2660,0
20240423,182900,43700735,2660,2660,2660,2660,761
20240423,182800,43700735,2660,2660,2660,2660,0
20240423,182700,43700735,2660,2660,2660,2660,0
20240423,182600,43700735,2660,2660,2660,2660,0
20240423,182500,43700735,2660,2660,2660,2660,0
20240423,182400,43700735,2660,2660,2660,2660,0
20240423,182300,43700735,2660,2660,2660,2660,0
20240423,182200,43700735,2660,2660,2660,2660,0
20240423,182100,43700735,2660,2660,2660,2660,0
20240423,182000,43700735,2660,2660,2660,2660,0
20240423,181900,43700735,2660,2660,2660,2660,0
20240423,181800,43700735,2660,2660,2660,2660,0
20240423,181700,43700735,2660,2660,2660,2660,0
20240423,181600,43700735,2660,2660,2660,2660,0
20240423,181500,43700735,2660,2660,2660,2660,0
20240423,181400,43700735,2660,2660,2660,2660,0
20240423,181300,43700735,2660,2660,2660,2660,0
20240423,181200,43700735,2660,2660,2660,2660,0
20240423,181100,43700735,2660,2660,2660,2660,0
20240423,181000,43700735,2660,2660,2660,2660,0
20240423,180900,43700735,2660,2660,2660,2660,0
20240423,180800,43700735,2660,2660,2660,2660,0
20240423,180700,43700735,2660,2660,2660,2660,0
20240423,180600,43700735,2660,2660,2660,2660,0
20240423,180500,43700735,2660,2660,2660,2660,0
20240423,180400,43700735,2660,2660,2660,2660,0
20240423,180300,43700735,2660,2660,2660,2660,0
20240423,180200,43700735,2660,2660,2660,2660,0
20240423,180100,43700735,2660,2660,2660,2660,0
20240423,180000,43700735,2660,2660,2660,2660,0
20240423,175900,43700735,2660,2660,2660,2660,761
20240423,175800,43700735,2660,2660,2660,2660,0
20240423,175700,43700735,2660,2660,2660,2660,0
20240423,175600,43700735,2660,2660,2660,2660,0
20240423,175500,43700735,2660,2660,2660,2660,0
20240423,175400,43700735,2660,2660,2660,2660,0
20240423,175300,43700735,2660,2660,2660,2660,0
20240423,175200,43700735,2660,2660,2660,2660,0
20240423,175100,43700735,2660,2660,2660,2660,0
20240423,175000,43700735,2660,2660,2660,2660,0
20240423,174900,43700735,2660,2660,2660,2660,0
20240423,174800,43700735,2660,2660,2660,2660,0
20240423,174700,43700735,2660,2660,2660,2660,0
20240423,174600,43700735,2660,2660,2660,2660,0
20240423,174500,43700735,2660,2660,2660,2660,0
20240423,174400,43700735,2660,2660,2660,2660,0
20240423,174300,43700735,2660,2660,2660,2660,0
20240423,174200,43700735,2660,2660,2660,2660,0
20240423,174100,43700735,2660,2660,2660,2660,0
20240423,174000,43700735,2660,2660,2660,2660,0
20240423,173900,43700735,2660,2660,2660,2660,0
20240423,173800,43700735,2660,2660,2660,2660,0
20240423,173700,43700735,2660,2660,2660,2660,0
20240423,173600,43700735,2660,2660,2660,2660,0
20240423,173500,43700735,2660,2660,2660,2660,0
20240423,173400,43700735,2660,2660,2660,2660,0
20240423,173300,43700735,2660,2660,2660,2660,0
20240423,173200,43700735,2660,2660,2660,2660,0
20240423,173100,43700735,2660,2660,2660,2660,0
20240423,173000,43700735,2660,2660,2660,2660,0
20240423,172900,43700735,2660,2660,2660,2660,761
20240423,172800,43700735,2660,2660,2660,2660,0
20240423,172700,43700735,2660,2660,2660,2660,0
20240423,172600,43700735,2660,2660,2660,2660,0
20240423,172500,43700735,2660,2660,2660,2660,0
20240423,172400,43700735,2660,2660,2660,2660,0
20240423,172300,43700735,2660,2660,2660,2660,0
20240423,172200,43700735,2660,2660,2660,2660,0
20240423,172100,43700735,2660,2660,2660,2660,0
20240423,172000,43700735,2660,2660,2660,2660,0
20240423,171900,43700735,2660,2660,2660,2660,0
20240423,171800,43700735,2660,2660,2660,2660,0
20240423,171700,43700735,2660,2660,2660,2660,0
20240423,171600,43700735,2660,2660,2660,2660,0
20240423,171500,43700735,2660,2660,2660,2660,0
20240423,171400,43700735,2660,2660,2660,2660,0
20240423,171300,43700735,2660,2660,2660,2660,0
20240423,171200,43700735,2660,2660,2660,2660,0
20240423,171100,43700735,2660,2660,2660,2660,0
20240423,171000,43700735,2660,2660,2660,2660,0
20240423,170900,43700735,2660,2660,2660,2660,0
20240423,170800,43700735,2660,2660,2660,2660,0
20240423,170700,43700735,2660,2660,2660,2660,0
20240423,170600,43700735,2660,2660,2660,2660,0
20240423,170500,43700735,2660,2660,2660,2660,0
20240423,170400,43700735,2660,2660,2660,2660,0
20240423,170300,43700735,2660,2660,2660,2660,0
20240423,170200,43700735,2660,2660,2660,2660,0
20240423,170100,43700735,2660,2660,2660,2660,0
20240423,170000,43700735,2660,2660,2660,2660,0
20240423,165900,43700735,2660,2660,2660,2660,761
20240423,165800,43700735,2660,2660,2660,2660,0
20240423,165700,43700735,2660,2660,2660,2660,0
20240423,165600,43700735,2660,2660,2660,2660,0
20240423,165500,43700735,2660,2660,2660,2660,0
20240423,165400,43700735,2660,2660,2660,2660,0
20240423,165300,43700735,2660,2660,2660,2660,0
20240423,165200,43700735,2660,2660,2660,2660,0
20240423,165100,43700735,2660,2660,2660,2660,0
20240423,165000,43700735,2660,2660,2660,2660,0
20240423,164900,43700735,2660,2660,2660,2660,0
20240423,164800,43700735,2660,2660,2660,2660,0
20240423,164700,43700735,2660,2660,2660,2660,0
20240423,164600,43700735,2660,2660,2660,2660,0
20240423,164500,43700735,2660,2660,2660,2660,0
20240423,164400,43700735,2660,2660,2660,2660,0
20240423,164300,43700735,2660,2660,2660,2660,0
20240423,164200,43700735,2660,2660,2660,2660,0
20240423,164100,43700735,2660,2660,2660,2660,0
20240423,164000,43700735,2660,2660,2660,2660,0
20240423,163900,43700735,2660,2660,2660,2660,0
20240423,163800,43700735,2660,2660,2660,2660,0
20240423,163700,43700735,2660,2660,2660,2660,0
20240423,163600,43700735,2660,2660,2660,2660,0
20240423,163500,43700735,2660,2660,2660,2660,0
20240423,163400,43700735,2660,2660,2660,2660,0
20240423,163300,43700735,2660,2660,2660,2660,0
20240423,163200,43700735,2660,2660,2660,2660,0
20240423,163100,43700735,2660,2660,2660,2660,0
20240423,163000,43700735,2660,2660,2660,2660,0
20240423,162900,43700735,2660,2660,2660,2660,761
20240423,162800,43700735,2660,2660,2660,2660,0
20240423,162700,43700735,2660,2660,2660,2660,0
20240423,162600,43700735,2660,2660,2660,2660,0
20240423,162500,43700735,2660,2660,2660,2660,0
20240423,162400,43700735,2660,2660,2660,2660,0
20240423,162300,43700735,2660,2660,2660,2660,0
20240423,162200,43700735,2660,2660,2660,2660,0
20240423,162100,43700735,2660,2660,2660,2660,0
20240423,162000,43700735,2660,2660,2660,2660,0
20240423,161900,43700735,2660,2660,2660,2660,0
20240423,161800,43700735,2660,2660,2660,2660,0
20240423,161700,43700735,2660,2660,2660,2660,0
20240423,161600,43700735,2660,2660,2660,2660,0
20240423,161500,43700735,2660,2660,2660,2660,0
20240423,161400,43700735,2660,2660,2660,2660,0
20240423,161300,43700735,2660,2660,2660,2660,0
20240423,161200,43700735,2660,2660,2660,2660,0
20240423,161100,43700735,2660,2660,2660,2660,0
20240423,161000,43700735,2660,2660,2660,2660,0
20240423,160900,43700735,2660,2660,2660,2660,0
20240423,160800,43700735,2660,2660,2660,2660,0
20240423,160700,43700735,2660,2660,2660,2660,0
20240423,160600,43700735,2660,2660,2660,2660,0
20240423,160500,43700735,2660,2660,2660,2660,0
20240423,160400,43700735,2660,2660,2660,2660,0
20240423,160300,43700735,2660,2660,2660,2660,0
20240423,160200,43700735,2660,2660,2660,2660,0
20240423,160100,43700735,2660,2660,2660,2660,0
20240423,160000,43700735,2660,2660,2660,2660,0
20240423,155900,43700735,2660,2660,2660,2660,761
20240423,155800,43700735,2660,2660,2660,2660,0
20240423,155700,43700735,2660,2660,2660,2660,0
20240423,155600,43700735,2660,2660,2660,2660,0
20240423,155500,43700735,2660,2660,2660,2660,0
20240423,155400,43700735,2660,2660,2660,2660,0
20240423,155300,43700735,2660,2660,2660,2660,0
20240423,155200,43700735,2660,2660,2660,2660,0
20240423,155100,43700735,2660,2660,2660,2660,0
20240423,155000,43700735,2660,2660,2660,2660,0
20240423,154900,43700735,2660,2660,2660,2660,0
20240423,154800,43700735,2660,2660,2660,2660,0
20240423,154700,43700735,2660,2660,2660,2660,0
20240423,154600,43700735,2660,2660,2660,2660,0
20240423,154500,43700735,2660,2660,2660,2660,0
20240423,154400,43700735,2660,2660,2660,2660,0
20240423,154300,43700735,2660,2660,2660,2660,0
20240423,154200,43700735,2660,2660,2660,2660,0
20240423,154100,43700735,2660,2660,2660,2660,0
20240423,154000,43700735,2660,2660,2660,2660,0
20240423,153900,43700735,2660,2660,2660,2660,0
20240423,153800,43700735,2660,2660,2660,2660,0
20240423,153700,43700735,2660,2660,2660,2660,0
20240423,153600,43700735,2660,2660,2660,2660,0
20240423,153500,43700735,2660,2660,2660,2660,0
20240423,153400,43700735,2660,2660,2660,2660,0
20240423,153300,43700735,2660,2660,2660,2660,0
20240423,153200,43700735,2660,2660,2660,2660,0
20240423,153100,43700735,2660,2660,2660,2660,0
20240423,153000,43700735,2660,2660,2660,2660,761
20240423,152900,41676475,2675,2675,2675,2675,0
20240423,152800,41676475,2675,2675,2675,2675,0
20240423,152700,41676475,2675,2675,2675,2675,0
20240423,152600,41676475,2675,2675,2675,2675,0
20240423,152500,41676475,2675,2675,2675,2675,0
20240423,152400,41676475,2675,2675,2675,2675,0
20240423,152300,41676475,2675,2675,2675,2675,0
20240423,152200,41676475,2675,2675,2675,2675,0
20240423,152100,41676475,2675,2675,2675,2675,0
20240423,152000,41676475,2675,2675,2675,2675,0
20240423,151900,41676475,2675,2675,2675,2675,0
20240423,151800,41676475,2675,2675,2675,2675,0
20240423,151700,41676475,2675,2690,2690,2675,977
20240423,151600,39058875,2695,2695,2695,2695,0
20240423,151500,39058875,2695,2695,2695,2695,0
20240423,151400,39058875,2695,2695,2695,2695,0
20240423,151300,39058875,2695,2695,2695,2695,0
20240423,151200,39058875,2695,2695,2695,2695,0
20240423,151100,39058875,2695,2695,2695,2695,0
20240423,151000,39058875,2695,2695,2695,2695,0
20240423,150900,39058875,2695,2695,2695,2695,0
20240423,150800,39058875,2695,2695,2695,2695,0
20240423,150700,39058875,2695,2695,2695,2695,0
20240423,150600,39058875,2695,2695,2695,2695,0
20240423,150500,39058875,2695,2695,2695,2695,0
20240423,150400,39058875,2695,2695,2695,2695,0
20240423,150300,39058875,2695,2695,2695,2695,0
20240423,150200,39058875,2695,2695,2695,2695,0
20240423,150100,39058875,2695,2695,2695,2695,0
20240423,150000,39058875,2695,2685,2695,2685,13
20240423,145900,39023890,2685,2685,2685,2685,12
20240423,145800,38991670,2695,2695,2695,2695,0
20240423,145700,38991670,2695,2695,2695,2695,0
20240423,145600,38991670,2695,2695,2695,2695,0
20240423,145500,38991670,2695,2690,2695,2690,369
20240423,145400,37999055,2685,2685,2685,2685,0
20240423,145300,37999055,2685,2685,2685,2685,0
20240423,145200,37999055,2685,2685,2685,2685,0
20240423,145100,37999055,2685,2685,2685,2685,20
20240423,145000,37945355,2685,2685,2685,2685,0
20240423,144900,37945355,2685,2685,2685,2685,0
20240423,144800,37945355,2685,2685,2685,2685,0
20240423,144700,37945355,2685,2685,2685,2685,139
20240423,144600,37572140,2680,2680,2680,2680,0
20240423,144500,37572140,2680,2680,2680,2680,0
20240423,144400,37572140,2680,2680,2680,2680,0
20240423,144300,37572140,2680,2680,2680,2680,0
20240423,144200,37572140,2680,2680,2680,2680,0
20240423,144100,37572140,2680,2680,2680,2680,98
20240423,144000,37309500,2680,2675,2680,2675,2
20240423,143900,37304145,2670,2670,2670,2670,0
20240423,143800,37304145,2670,2670,2670,2670,30
20240423,143700,37224045,2670,2670,2670,2670,0
20240423,143600,37224045,2670,2670,2670,2670,0
20240423,143500,37224045,2670,2670,2670,2670,0
20240423,143400,37224045,2670,2670,2670,2670,0
20240423,143300,37224045,2670,2670,2670,2670,0
20240423,143200,37224045,2670,2670,2670,2670,0
20240423,143100,37224045,2670,2670,2670,2670,0
20240423,143000,37224045,2670,2670,2670,2670,0
20240423,142900,37224045,2670,2670,2670,2670,0
20240423,142800,37224045,2670,2670,2670,2670,0
20240423,142700,37224045,2670,2670,2670,2670,9
20240423,142600,37200015,2670,2670,2670,2670,0
20240423,142500,37200015,2670,2670,2670,2670,0
20240423,142400,37200015,2670,2670,2670,2670,0
20240423,142300,37200015,2670,2670,2670,2670,0
20240423,142200,37200015,2670,2670,2670,2670,0
20240423,142100,37200015,2670,2670,2670,2670,0
20240423,142000,37200015,2670,2670,2670,2670,100
20240423,141900,36933015,2665,2665,2665,2665,0
20240423,141800,36933015,2665,2665,2665,2665,0
20240423,141700,36933015,2665,2665,2665,2665,0
20240423,141600,36933015,2665,2665,2665,2665,0
20240423,141500,36933015,2665,2665,2665,2665,0
20240423,141400,36933015,2665,2665,2665,2665,0
20240423,141300,36933015,2665,2665,2665,2665,0
20240423,141200,36933015,2665,2665,2665,2665,0
20240423,141100,36933015,2665,2665,2665,2665,0
20240423,141000,36933015,2665,2665,2665,2665,0
20240423,140900,36933015,2665,2665,2665,2665,0
20240423,140800,36933015,2665,2665,2665,2665,0
20240423,140700,36933015,2665,2665,2665,2665,0
20240423,140600,36933015,2665,2665,2665,2665,25
20240423,140500,36866390,2665,2665,2665,2665,0
20240423,140400,36866390,2665,2665,2665,2665,0
20240423,140300,36866390,2665,2665,2665,2665,0
20240423,140200,36866390,2665,2665,2665,2665,3
20240423,140100,36858395,2665,2665,2665,2665,1
20240423,140000,36855730,2665,2665,2665,2665,0
20240423,135900,36855730,2665,2665,2665,2665,0
20240423,135800,36855730,2665,2665,2665,2665,0
20240423,135700,36855730,2665,2665,2665,2665,93
20240423,135600,36607885,2665,2665,2665,2665,0
20240423,135500,36607885,2665,2665,2665,2665,0
20240423,135400,36607885,2665,2665,2665,2665,1
20240423,135300,36605220,2665,2665,2665,2665,6
20240423,135200,36589230,2660,2660,2660,2660,0
20240423,135100,36589230,2660,2660,2660,2660,0
20240423,135000,36589230,2660,2660,2660,2660,0
20240423,134900,36589230,2660,2660,2660,2660,0
20240423,134800,36589230,2660,2660,2660,2660,0
20240423,134700,36589230,2660,2660,2660,2660,0
20240423,134600,36589230,2660,2660,2660,2660,0
20240423,134500,36589230,2660,2660,2660,2660,0
20240423,134400,36589230,2660,2660,2660,2660,0
20240423,134300,36589230,2660,2660,2660,2660,0
20240423,134200,36589230,2660,2660,2660,2660,0
20240423,134100,36589230,2660,2660,2660,2660,0
20240423,134000,36589230,2660,2660,2660,2660,0
20240423,133900,36589230,2660,2660,2660,2660,0
20240423,133800,36589230,2660,2660,2660,2660,0
20240423,133700,36589230,2660,2660,2660,2660,0
20240423,133600,36589230,2660,2660,2660,2660,0
20240423,133500,36589230,2660,2660,2660,2660,0
20240423,133400,36589230,2660,2660,2660,2660,0
20240423,133300,36589230,2660,2660,2660,2660,550
20240423,133200,35126230,2660,2660,2660,2660,2322
20240423,133100,28949710,2650,2655,2655,2650,628
20240423,133000,27285500,2655,2655,2655,2655,0
20240423,132900,27285500,2655,2655,2655,2655,5
20240423,132800,27272225,2655,2655,2655,2655,0
20240423,132700,27272225,2655,2655,2655,2655,4231
20240423,132600,16038920,2660,2660,2660,2660,0
20240423,132500,16038920,2660,2660,2660,2660,501
20240423,132400,14706260,2670,2670,2670,2670,0
20240423,132300,14706260,2670,2670,2670,2670,0
20240423,132200,14706260,2670,2670,2670,2670,0
20240423,132100,14706260,2670,2670,2670,2670,0
20240423,132000,14706260,2670,2670,2670,2670,0
20240423,131900,14706260,2670,2670,2670,2670,0
20240423,131800,14706260,2670,2670,2670,2670,0
20240423,131700,14706260,2670,2670,2670,2670,0
20240423,131600,14706260,2670,2670,2670,2670,1
20240423,131500,14703590,2660,2660,2660,2660,0
20240423,131400,14703590,2660,2660,2660,2660,0
20240423,131300,14703590,2660,2660,2660,2660,0
20240423,131200,14703590,2660,2660,2660,2660,0
20240423,131100,14703590,2660,2660,2660,2660,0
20240423,131000,14703590,2660,2660,2660,2660,0
20240423,130900,14703590,2660,2660,2660,2660,15
20240423,130800,14663690,2670,2670,2670,2670,0
20240423,130700,14663690,2670,2670,2670,2670,0
20240423,130600,14663690,2670,2670,2670,2670,0
20240423,130500,14663690,2670,2670,2670,2670,0
20240423,130400,14663690,2670,2670,2670,2670,0
20240423,130300,14663690,2670,2670,2670,2670,0
20240423,130200,14663690,2670,2670,2670,2670,1
20240423,130100,14661020,2670,2670,2670,2670,0
20240423,130000,14661020,2670,2670,2670,2670,0
20240423,125900,14661020,2670,2670,2670,2670,10
20240423,125800,14634320,2670,2670,2670,2670,0
20240423,125700,14634320,2670,2670,2670,2670,14
20240423,125600,14596940,2670,2670,2670,2670,0
20240423,125500,14596940,2670,2670,2670,2670,5
20240423,125400,14583590,2670,2670,2670,2670,10
20240423,125300,14556890,2660,2660,2660,2660,217
20240423,125200,13979670,2660,2660,2660,2660,0
20240423,125100,13979670,2660,2660,2660,2660,0
20240423,125000,13979670,2660,2660,2660,2660,0
20240423,124900,13979670,2660,2660,2660,2660,0
20240423,124800,13979670,2660,2660,2660,2660,0
20240423,124700,13979670,2660,2660,2660,2660,3
20240423,124600,13971690,2680,2680,2680,2680,0
20240423,124500,13971690,2680,2680,2680,2680,0
20240423,124400,13971690,2680,2680,2680,2680,0
20240423,124300,13971690,2680,2680,2680,2680,0
20240423,124200,13971690,2680,2680,2680,2680,0
20240423,124100,13971690,2680,2680,2680,2680,0
20240423,124000,13971690,2680,2670,2680,2670,3
20240423,123900,13963660,2660,2660,2660,2660,0
20240423,123800,13963660,2660,2660,2660,2660,0
20240423,123700,13963660,2660,2660,2660,2660,0
20240423,123600,13963660,2660,2665,2665,2660,238
20240423,123500,13330550,2660,2660,2660,2660,0
20240423,123400,13330550,2660,2660,2660,2660,0
20240423,123300,13330550,2660,2660,2660,2660,0
20240423,123200,13330550,2660,2660,2660,2660,0
20240423,123100,13330550,2660,2660,2660,2660,0
20240423,123000,13330550,2660,2660,2660,2660,0
20240423,122900,13330550,2660,2660,2660,2660,0
20240423,122800,13330550,2660,2660,2660,2660,0
20240423,122700,13330550,2660,2660,2660,2660,0
20240423,122600,13330550,2660,2660,2660,2660,0
20240423,122500,13330550,2660,2660,2660,2660,0
20240423,122400,13330550,2660,2660,2660,2660,0
20240423,122300,13330550,2660,2660,2660,2660,0
20240423,122200,13330550,2660,2660,2660,2660,0
20240423,122100,13330550,2660,2660,2660,2660,0
20240423,122000,13330550,2660,2660,2660,2660,0
20240423,121900,13330550,2660,2660,2660,2660,0
20240423,121800,13330550,2660,2660,2660,2660,0
20240423,121700,13330550,2660,2660,2660,2660,0
20240423,121600,13330550,2660,2660,2660,2660,0
20240423,121500,13330550,2660,2660,2660,2660,0
20240423,121400,13330550,2660,2660,2660,2660,103
20240423,121300,13056570,2660,2660,2660,2660,10
20240423,121200,13029970,2660,2660,2660,2660,24
20240423,121100,12966130,2660,2660,2660,2660,0
20240423,121000,12966130,2660,2660,2660,2660,0
20240423,120900,12966130,2660,2660,2660,2660,0
20240423,120800,12966130,2660,2660,2660,2660,40
20240423,120700,12859730,2660,2660,2660,2660,137
20240423,120600,12495310,2655,2655,2655,2655,0
20240423,120500,12495310,2655,2655,2655,2655,0
20240423,120400,12495310,2655,2655,2655,2655,0
20240423,120300,12495310,2655,2655,2655,2655,203
20240423,120200,11956345,2660,2660,2660,2660,0
20240423,120100,11956345,2660,2660,2660,2660,167
20240423,120000,11512125,2660,2660,2660,2660,0
20240423,115900,11512125,2660,2660,2660,2660,0
20240423,115800,11512125,2660,2660,2660,2660,0
20240423,115700,11512125,2660,2660,2660,2660,0
20240423,115600,11512125,2660,2660,2660,2660,0
20240423,115500,11512125,2660,2660,2660,2660,2
20240423,115400,11506805,2660,2660,2660,2660,0
20240423,115300,11506805,2660,2660,2660,2660,0
20240423,115200,11506805,2660,2660,2660,2660,0
20240423,115100,11506805,2660,2660,2660,2660,0
20240423,115000,11506805,2660,2660,2660,2660,0
20240423,114900,11506805,2660,2660,2660,2660,1
20240423,114800,11504145,2660,2660,2660,2660,0
20240423,114700,11504145,2660,2660,2660,2660,0
20240423,114600,11504145,2660,2660,2660,2660,0
20240423,114500,11504145,2660,2660,2660,2660,0
20240423,114400,11504145,2660,2660,2660,2660,0
20240423,114300,11504145,2660,2660,2660,2660,1
20240423,114200,11501485,2660,2660,2660,2660,0
20240423,114100,11501485,2660,2660,2660,2660,0
20240423,114000,11501485,2660,2660,2660,2660,0
20240423,113900,11501485,2660,2660,2660,2660,0
20240423,113800,11501485,2660,2660,2660,2660,0
20240423,113700,11501485,2660,2660,2660,2660,1
20240423,113600,11498825,2660,2660,2660,2660,0
20240423,113500,11498825,2660,2660,2660,2660,0
20240423,113400,11498825,2660,2660,2660,2660,0
20240423,113300,11498825,2660,2660,2660,2660,0
20240423,113200,11498825,2660,2660,2660,2660,1
20240423,113100,11496165,2670,2670,2670,2670,0
20240423,113000,11496165,2670,2670,2670,2670,0
20240423,112900,11496165,2670,2670,2670,2670,0
20240423,112800,11496165,2670,2670,2670,2670,0
20240423,112700,11496165,2670,2670,2670,2670,36
20240423,112600,11400045,2660,2660,2660,2660,1
20240423,112500,11397385,2660,2660,2660,2660,0
20240423,112400,11397385,2660,2660,2660,2660,0
20240423,112300,11397385,2660,2660,2660,2660,0
20240423,112200,11397385,2660,2660,2660,2660,0
20240423,112100,11397385,2660,2660,2660,2660,0
20240423,112000,11397385,2660,2660,2660,2660,1
20240423,111900,11394725,2660,2660,2660,2660,0
20240423,111800,11394725,2660,2660,2660,2660,51
20240423,111700,11259065,2660,2660,2660,2660,0
20240423,111600,11259065,2660,2660,2660,2660,0
20240423,111500,11259065,2660,2660,2660,2660,1
20240423,111400,11256405,2665,2665,2665,2665,0
20240423,111300,11256405,2665,2665,2665,2665,0
20240423,111200,11256405,2665,2665,2665,2665,0
20240423,111100,11256405,2665,2665,2665,2665,0
20240423,111000,11256405,2665,2660,2665,2660,3
20240423,110900,11248415,2660,2660,2660,2660,654
20240423,110800,9508775,2655,2655,2655,2655,0
20240423,110700,9508775,2655,2655,2655,2655,0
20240423,110600,9508775,2655,2655,2655,2655,0
20240423,110500,9508775,2655,2655,2655,2655,0
20240423,110400,9508775,2655,2655,2655,2655,0
20240423,110300,9508775,2655,2655,2655,2655,1
20240423,110200,9506120,2660,2660,2660,2660,0
20240423,110100,9506120,2660,2660,2660,2660,0
20240423,110000,9506120,2660,2660,2660,2660,0
20240423,105900,9506120,2660,2660,2660,2660,0
20240423,105800,9506120,2660,2660,2660,2660,331
20240423,105700,8625660,2665,2675,2675,2665,637
20240423,105600,6926435,2675,2675,2675,2675,0
20240423,105500,6926435,2675,2675,2675,2675,1
20240423,105400,6923760,2670,2670,2670,2670,0
20240423,105300,6923760,2670,2670,2670,2670,0
20240423,105200,6923760,2670,2670,2670,2670,169
20240423,105100,6472530,2670,2670,2670,2670,0
20240423,105000,6472530,2670,2670,2670,2670,0
20240423,104900,6472530,2670,2670,2670,2670,0
20240423,104800,6472530,2670,2670,2670,2670,0
20240423,104700,6472530,2670,2670,2670,2670,0
20240423,104600,6472530,2670,2670,2670,2670,101
20240423,104500,6202860,2675,2675,2675,2675,0
20240423,104400,6202860,2675,2675,2675,2675,0
20240423,104300,6202860,2675,2675,2675,2675,0
20240423,104200,6202860,2675,2675,2675,2675,101
20240423,104100,5932685,2675,2675,2675,2675,0
20240423,104000,5932685,2675,2675,2675,2675,1
20240423,103900,5930010,2675,2675,2675,2675,0
20240423,103800,5930010,2675,2675,2675,2675,0
20240423,103700,5930010,2675,2675,2675,2675,0
20240423,103600,5930010,2675,2675,2675,2675,0
20240423,103500,5930010,2675,2675,2675,2675,1
20240423,103400,5927335,2675,2675,2675,2675,0
20240423,103300,5927335,2675,2675,2675,2675,0
20240423,103200,5927335,2675,2675,2675,2675,0
20240423,103100,5927335,2675,2675,2675,2675,0
20240423,103000,5927335,2675,2675,2675,2675,0
20240423,102900,5927335,2675,2675,2675,2675,1
20240423,102800,5924660,2675,2675,2675,2675,0
20240423,102700,5924660,2675,2675,2675,2675,88
20240423,102600,5689260,2675,2675,2675,2675,0
20240423,102500,5689260,2675,2675,2675,2675,0
20240423,102400,5689260,2675,2675,2675,2675,1
20240423,102300,5686585,2675,2675,2675,2675,40
20240423,102200,5579585,2675,2675,2675,2675,0
20240423,102100,5579585,2675,2675,2675,2675,0
20240423,102000,5579585,2675,2675,2675,2675,0
20240423,101900,5579585,2675,2675,2675,2675,0
20240423,101800,5579585,2675,2675,2675,2675,1
20240423,101700,5576910,2675,2675,2675,2675,0
20240423,101600,5576910,2675,2675,2675,2675,1
20240423,101500,5574235,2675,2675,2675,2675,0
20240423,101400,5574235,2675,2675,2675,2675,0
20240423,101300,5574235,2675,2675,2675,2675,0
20240423,101200,5574235,2675,2675,2675,2675,1
20240423,101100,5571560,2675,2675,2675,2675,0
20240423,101000,5571560,2675,2675,2675,2675,0
20240423,100900,5571560,2675,2675,2675,2675,0
20240423,100800,5571560,2675,2675,2675,2675,0
20240423,100700,5571560,2675,2675,2675,2675,1
20240423,100600,5568885,2675,2675,2675,2675,0
20240423,100500,5568885,2675,2675,2675,2675,0
20240423,100400,5568885,2675,2675,2675,2675,0
20240423,100300,5568885,2675,2675,2675,2675,0
20240423,100200,5568885,2675,2675,2675,2675,0
20240423,100100,5568885,2675,2675,2675,2675,1
20240423,100000,5566210,2680,2680,2680,2680,1
20240423,095900,5563530,2685,2685,2685,2685,0
20240423,095800,5563530,2685,2685,2685,2685,0
20240423,095700,5563530,2685,2685,2685,2685,0
20240423,095600,5563530,2685,2685,2685,2685,1
20240423,095500,5560845,2675,2680,2680,2675,106
20240423,095400,5276770,2680,2680,2680,2680,1
20240423,095300,5274090,2680,2680,2680,2680,8
20240423,095200,5252650,2680,2680,2680,2680,1
20240423,095100,5249970,2675,2675,2675,2675,0
20240423,095000,5249970,2675,2675,2675,2675,0
20240423,094900,5249970,2675,2675,2675,2675,1
20240423,094800,5247295,2675,2675,2675,2675,0
20240423,094700,5247295,2675,2675,2675,2675,0
20240423,094600,5247295,2675,2675,2675,2675,18
20240423,094500,5199145,2675,2675,2675,2675,0
20240423,094400,5199145,2675,2675,2675,2675,202
20240423,094300,4658795,2675,2675,2675,2675,0
20240423,094200,4658795,2675,2675,2675,2675,0
20240423,094100,4658795,2675,2675,2675,2675,18
20240423,094000,4610645,2680,2680,2680,2680,9
20240423,093900,4586525,2680,2680,2680,2680,1
20240423,093800,4583845,2680,2680,2680,2680,1
20240423,093700,4581165,2680,2680,2680,2680,0
20240423,093600,4581165,2680,2680,2680,2680,0
20240423,093500,4581165,2680,2680,2680,2680,88
20240423,093400,4345325,2680,2680,2680,2680,0
20240423,093300,4345325,2680,2680,2680,2680,2
20240423,093200,4339965,2680,2680,2680,2680,0
20240423,093100,4339965,2680,2680,2680,2680,0
20240423,093000,4339965,2680,2680,2680,2680,0
20240423,092900,4339965,2680,2680,2680,2680,0
20240423,092800,4339965,2680,2680,2680,2680,0
20240423,092700,4339965,2680,2680,2680,2680,21
20240423,092600,4283685,2690,2690,2690,2690,0
20240423,092500,4283685,2690,2690,2690,2690,0
20240423,092400,4283685,2690,2690,2690,2690,19
20240423,092300,4232575,2680,2680,2680,2680,108
20240423,092200,3943135,2680,2680,2680,2680,60
20240423,092100,3782335,2670,2670,2670,2670,2
20240423,092000,3776995,2670,2670,2670,2670,0
20240423,091900,3776995,2670,2670,2670,2670,0
20240423,091800,3776995,2670,2670,2670,2670,0
20240423,091700,3776995,2670,2670,2670,2670,0
20240423,091600,3776995,2670,2670,2670,2670,222
20240423,091500,3184255,2670,2670,2670,2670,0
20240423,091400,3184255,2670,2680,2680,2670,100
20240423,091300,2917190,2690,2690,2690,2690,0
20240423,091200,2917190,2690,2690,2690,2690,25
20240423,091100,2849940,2685,2685,2685,2685,9
20240423,091000,2825775,2680,2685,2685,2680,39
20240423,090900,2721070,2680,2680,2680,2680,1
20240423,090800,2718390,2680,2680,2680,2680,562
20240423,090700,1212230,2680,2680,2680,2680,5
20240423,090600,1198830,2670,2670,2670,2670,0
20240423,090500,1198830,2670,2670,2670,2670,100
20240423,090400,931830,2670,2670,2670,2670,0
20240423,090300,931830,2670,2670,2670,2670,0
20240423,090200,931830,2670,2670,2670,2670,0
20240423,090100,931830,2670,2670,2670,2670,0
20240423,090000,931830,2670,2670,2670,2670,349