KissMeData/465320/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,214300,52104995,2195,2195,2195,2195,1
20240423,214200,52104995,2195,2195,2195,2195,0
20240423,214100,52104995,2195,2195,2195,2195,0
20240423,214000,52104995,2195,2195,2195,2195,0
20240423,213900,52104995,2195,2195,2195,2195,0
20240423,213800,52104995,2195,2195,2195,2195,0
20240423,213700,52104995,2195,2195,2195,2195,0
20240423,213600,52104995,2195,2195,2195,2195,0
20240423,213500,52104995,2195,2195,2195,2195,0
20240423,213400,52104995,2195,2195,2195,2195,0
20240423,213300,52104995,2195,2195,2195,2195,0
20240423,213200,52104995,2195,2195,2195,2195,0
20240423,213100,52104995,2195,2195,2195,2195,0
20240423,213000,52104995,2195,2195,2195,2195,0
20240423,212900,52104995,2195,2195,2195,2195,0
20240423,212800,52104995,2195,2195,2195,2195,0
20240423,212700,52104995,2195,2195,2195,2195,0
20240423,212600,52104995,2195,2195,2195,2195,0
20240423,212500,52104995,2195,2195,2195,2195,0
20240423,212400,52104995,2195,2195,2195,2195,0
20240423,212300,52104995,2195,2195,2195,2195,0
20240423,212200,52104995,2195,2195,2195,2195,0
20240423,212100,52104995,2195,2195,2195,2195,0
20240423,212000,52104995,2195,2195,2195,2195,0
20240423,211900,52104995,2195,2195,2195,2195,0
20240423,211800,52104995,2195,2195,2195,2195,0
20240423,211700,52104995,2195,2195,2195,2195,0
20240423,211600,52104995,2195,2195,2195,2195,0
20240423,211500,52104995,2195,2195,2195,2195,0
20240423,211400,52104995,2195,2195,2195,2195,0
20240423,211300,52104995,2195,2195,2195,2195,1
20240423,211200,52104995,2195,2195,2195,2195,0
20240423,211100,52104995,2195,2195,2195,2195,0
20240423,211000,52104995,2195,2195,2195,2195,0
20240423,210900,52104995,2195,2195,2195,2195,0
20240423,210800,52104995,2195,2195,2195,2195,0
20240423,210700,52104995,2195,2195,2195,2195,0
20240423,210600,52104995,2195,2195,2195,2195,0
20240423,210500,52104995,2195,2195,2195,2195,0
20240423,210400,52104995,2195,2195,2195,2195,0
20240423,210300,52104995,2195,2195,2195,2195,0
20240423,210200,52104995,2195,2195,2195,2195,0
20240423,210100,52104995,2195,2195,2195,2195,0
20240423,210000,52104995,2195,2195,2195,2195,0
20240423,205900,52104995,2195,2195,2195,2195,0
20240423,205800,52104995,2195,2195,2195,2195,0
20240423,205700,52104995,2195,2195,2195,2195,0
20240423,205600,52104995,2195,2195,2195,2195,0
20240423,205500,52104995,2195,2195,2195,2195,0
20240423,205400,52104995,2195,2195,2195,2195,0
20240423,205300,52104995,2195,2195,2195,2195,0
20240423,205200,52104995,2195,2195,2195,2195,0
20240423,205100,52104995,2195,2195,2195,2195,0
20240423,205000,52104995,2195,2195,2195,2195,0
20240423,204900,52104995,2195,2195,2195,2195,0
20240423,204800,52104995,2195,2195,2195,2195,0
20240423,204700,52104995,2195,2195,2195,2195,0
20240423,204600,52104995,2195,2195,2195,2195,0
20240423,204500,52104995,2195,2195,2195,2195,0
20240423,204400,52104995,2195,2195,2195,2195,0
20240423,204300,52104995,2195,2195,2195,2195,1
20240423,204200,52104995,2195,2195,2195,2195,0
20240423,204100,52104995,2195,2195,2195,2195,0
20240423,204000,52104995,2195,2195,2195,2195,0
20240423,203900,52104995,2195,2195,2195,2195,0
20240423,203800,52104995,2195,2195,2195,2195,0
20240423,203700,52104995,2195,2195,2195,2195,0
20240423,203600,52104995,2195,2195,2195,2195,0
20240423,203500,52104995,2195,2195,2195,2195,0
20240423,203400,52104995,2195,2195,2195,2195,0
20240423,203300,52104995,2195,2195,2195,2195,0
20240423,203200,52104995,2195,2195,2195,2195,0
20240423,203100,52104995,2195,2195,2195,2195,0
20240423,203000,52104995,2195,2195,2195,2195,0
20240423,202900,52104995,2195,2195,2195,2195,0
20240423,202800,52104995,2195,2195,2195,2195,0
20240423,202700,52104995,2195,2195,2195,2195,0
20240423,202600,52104995,2195,2195,2195,2195,0
20240423,202500,52104995,2195,2195,2195,2195,0
20240423,202400,52104995,2195,2195,2195,2195,0
20240423,202300,52104995,2195,2195,2195,2195,0
20240423,202200,52104995,2195,2195,2195,2195,0
20240423,202100,52104995,2195,2195,2195,2195,0
20240423,202000,52104995,2195,2195,2195,2195,0
20240423,201900,52104995,2195,2195,2195,2195,0
20240423,201800,52104995,2195,2195,2195,2195,0
20240423,201700,52104995,2195,2195,2195,2195,0
20240423,201600,52104995,2195,2195,2195,2195,0
20240423,201500,52104995,2195,2195,2195,2195,0
20240423,201400,52104995,2195,2195,2195,2195,0
20240423,201300,52104995,2195,2195,2195,2195,1
20240423,201200,52104995,2195,2195,2195,2195,0
20240423,201100,52104995,2195,2195,2195,2195,0
20240423,201000,52104995,2195,2195,2195,2195,0
20240423,200900,52104995,2195,2195,2195,2195,0
20240423,200800,52104995,2195,2195,2195,2195,0
20240423,200700,52104995,2195,2195,2195,2195,0
20240423,200600,52104995,2195,2195,2195,2195,0
20240423,200500,52104995,2195,2195,2195,2195,0
20240423,200400,52104995,2195,2195,2195,2195,0
20240423,200300,52104995,2195,2195,2195,2195,0
20240423,200200,52104995,2195,2195,2195,2195,0
20240423,200100,52104995,2195,2195,2195,2195,0
20240423,200000,52104995,2195,2195,2195,2195,0
20240423,195900,52104995,2195,2195,2195,2195,0
20240423,195800,52104995,2195,2195,2195,2195,0
20240423,195700,52104995,2195,2195,2195,2195,0
20240423,195600,52104995,2195,2195,2195,2195,0
20240423,195500,52104995,2195,2195,2195,2195,0
20240423,195400,52104995,2195,2195,2195,2195,0
20240423,195300,52104995,2195,2195,2195,2195,0
20240423,195200,52104995,2195,2195,2195,2195,0
20240423,195100,52104995,2195,2195,2195,2195,0
20240423,195000,52104995,2195,2195,2195,2195,0
20240423,194900,52104995,2195,2195,2195,2195,0
20240423,194800,52104995,2195,2195,2195,2195,0
20240423,194700,52104995,2195,2195,2195,2195,0
20240423,194600,52104995,2195,2195,2195,2195,0
20240423,194500,52104995,2195,2195,2195,2195,0
20240423,194400,52104995,2195,2195,2195,2195,0
20240423,194300,52104995,2195,2195,2195,2195,1
20240423,194200,52104995,2195,2195,2195,2195,0
20240423,194100,52104995,2195,2195,2195,2195,0
20240423,194000,52104995,2195,2195,2195,2195,0
20240423,193900,52104995,2195,2195,2195,2195,0
20240423,193800,52104995,2195,2195,2195,2195,0
20240423,193700,52104995,2195,2195,2195,2195,0
20240423,193600,52104995,2195,2195,2195,2195,0
20240423,193500,52104995,2195,2195,2195,2195,0
20240423,193400,52104995,2195,2195,2195,2195,0
20240423,193300,52104995,2195,2195,2195,2195,0
20240423,193200,52104995,2195,2195,2195,2195,0
20240423,193100,52104995,2195,2195,2195,2195,0
20240423,193000,52104995,2195,2195,2195,2195,0
20240423,192900,52104995,2195,2195,2195,2195,0
20240423,192800,52104995,2195,2195,2195,2195,0
20240423,192700,52104995,2195,2195,2195,2195,0
20240423,192600,52104995,2195,2195,2195,2195,0
20240423,192500,52104995,2195,2195,2195,2195,0
20240423,192400,52104995,2195,2195,2195,2195,0
20240423,192300,52104995,2195,2195,2195,2195,0
20240423,192200,52104995,2195,2195,2195,2195,0
20240423,192100,52104995,2195,2195,2195,2195,0
20240423,192000,52104995,2195,2195,2195,2195,0
20240423,191900,52104995,2195,2195,2195,2195,0
20240423,191800,52104995,2195,2195,2195,2195,0
20240423,191700,52104995,2195,2195,2195,2195,0
20240423,191600,52104995,2195,2195,2195,2195,0
20240423,191500,52104995,2195,2195,2195,2195,0
20240423,191400,52104995,2195,2195,2195,2195,0
20240423,191300,52104995,2195,2195,2195,2195,1
20240423,191200,52104995,2195,2195,2195,2195,0
20240423,191100,52104995,2195,2195,2195,2195,0
20240423,191000,52104995,2195,2195,2195,2195,0
20240423,190900,52104995,2195,2195,2195,2195,0
20240423,190800,52104995,2195,2195,2195,2195,0
20240423,190700,52104995,2195,2195,2195,2195,0
20240423,190600,52104995,2195,2195,2195,2195,0
20240423,190500,52104995,2195,2195,2195,2195,0
20240423,190400,52104995,2195,2195,2195,2195,0
20240423,190300,52104995,2195,2195,2195,2195,0
20240423,190200,52104995,2195,2195,2195,2195,0
20240423,190100,52104995,2195,2195,2195,2195,0
20240423,190000,52104995,2195,2195,2195,2195,0
20240423,185900,52104995,2195,2195,2195,2195,0
20240423,185800,52104995,2195,2195,2195,2195,0
20240423,185700,52104995,2195,2195,2195,2195,0
20240423,185600,52104995,2195,2195,2195,2195,0
20240423,185500,52104995,2195,2195,2195,2195,0
20240423,185400,52104995,2195,2195,2195,2195,0
20240423,185300,52104995,2195,2195,2195,2195,0
20240423,185200,52104995,2195,2195,2195,2195,0
20240423,185100,52104995,2195,2195,2195,2195,0
20240423,185000,52104995,2195,2195,2195,2195,0
20240423,184900,52104995,2195,2195,2195,2195,0
20240423,184800,52104995,2195,2195,2195,2195,0
20240423,184700,52104995,2195,2195,2195,2195,0
20240423,184600,52104995,2195,2195,2195,2195,0
20240423,184500,52104995,2195,2195,2195,2195,0
20240423,184400,52104995,2195,2195,2195,2195,0
20240423,184300,52104995,2195,2195,2195,2195,1
20240423,184200,52104995,2195,2195,2195,2195,0
20240423,184100,52104995,2195,2195,2195,2195,0
20240423,184000,52104995,2195,2195,2195,2195,0
20240423,183900,52104995,2195,2195,2195,2195,0
20240423,183800,52104995,2195,2195,2195,2195,0
20240423,183700,52104995,2195,2195,2195,2195,0
20240423,183600,52104995,2195,2195,2195,2195,0
20240423,183500,52104995,2195,2195,2195,2195,0
20240423,183400,52104995,2195,2195,2195,2195,0
20240423,183300,52104995,2195,2195,2195,2195,0
20240423,183200,52104995,2195,2195,2195,2195,0
20240423,183100,52104995,2195,2195,2195,2195,0
20240423,183000,52104995,2195,2195,2195,2195,0
20240423,182900,52104995,2195,2195,2195,2195,0
20240423,182800,52104995,2195,2195,2195,2195,0
20240423,182700,52104995,2195,2195,2195,2195,0
20240423,182600,52104995,2195,2195,2195,2195,0
20240423,182500,52104995,2195,2195,2195,2195,0
20240423,182400,52104995,2195,2195,2195,2195,0
20240423,182300,52104995,2195,2195,2195,2195,0
20240423,182200,52104995,2195,2195,2195,2195,0
20240423,182100,52104995,2195,2195,2195,2195,0
20240423,182000,52104995,2195,2195,2195,2195,0
20240423,181900,52104995,2195,2195,2195,2195,0
20240423,181800,52104995,2195,2195,2195,2195,0
20240423,181700,52104995,2195,2195,2195,2195,0
20240423,181600,52104995,2195,2195,2195,2195,0
20240423,181500,52104995,2195,2195,2195,2195,0
20240423,181400,52104995,2195,2195,2195,2195,0
20240423,181300,52104995,2195,2195,2195,2195,1
20240423,181200,52104995,2195,2195,2195,2195,0
20240423,181100,52104995,2195,2195,2195,2195,0
20240423,181000,52104995,2195,2195,2195,2195,0
20240423,180900,52104995,2195,2195,2195,2195,0
20240423,180800,52104995,2195,2195,2195,2195,0
20240423,180700,52104995,2195,2195,2195,2195,0
20240423,180600,52104995,2195,2195,2195,2195,0
20240423,180500,52104995,2195,2195,2195,2195,0
20240423,180400,52104995,2195,2195,2195,2195,0
20240423,180300,52104995,2195,2195,2195,2195,0
20240423,180200,52104995,2195,2195,2195,2195,0
20240423,180100,52104995,2195,2195,2195,2195,0
20240423,180000,52104995,2195,2195,2195,2195,0
20240423,175900,52104995,2195,2195,2195,2195,0
20240423,175800,52104995,2195,2195,2195,2195,0
20240423,175700,52104995,2195,2195,2195,2195,0
20240423,175600,52104995,2195,2195,2195,2195,0
20240423,175500,52104995,2195,2195,2195,2195,0
20240423,175400,52104995,2195,2195,2195,2195,0
20240423,175300,52104995,2195,2195,2195,2195,0
20240423,175200,52104995,2195,2195,2195,2195,0
20240423,175100,52104995,2195,2195,2195,2195,0
20240423,175000,52104995,2195,2195,2195,2195,0
20240423,174900,52104995,2195,2195,2195,2195,0
20240423,174800,52104995,2195,2195,2195,2195,0
20240423,174700,52104995,2195,2195,2195,2195,0
20240423,174600,52104995,2195,2195,2195,2195,0
20240423,174500,52104995,2195,2195,2195,2195,0
20240423,174400,52104995,2195,2195,2195,2195,0
20240423,174300,52104995,2195,2195,2195,2195,1
20240423,174200,52104995,2195,2195,2195,2195,0
20240423,174100,52104995,2195,2195,2195,2195,0
20240423,174000,52104995,2195,2195,2195,2195,0
20240423,173900,52104995,2195,2195,2195,2195,0
20240423,173800,52104995,2195,2195,2195,2195,0
20240423,173700,52104995,2195,2195,2195,2195,0
20240423,173600,52104995,2195,2195,2195,2195,0
20240423,173500,52104995,2195,2195,2195,2195,0
20240423,173400,52104995,2195,2195,2195,2195,0
20240423,173300,52104995,2195,2195,2195,2195,0
20240423,173200,52104995,2195,2195,2195,2195,0
20240423,173100,52104995,2195,2195,2195,2195,0
20240423,173000,52104995,2195,2195,2195,2195,0
20240423,172900,52104995,2195,2195,2195,2195,0
20240423,172800,52104995,2195,2195,2195,2195,0
20240423,172700,52104995,2195,2195,2195,2195,0
20240423,172600,52104995,2195,2195,2195,2195,0
20240423,172500,52104995,2195,2195,2195,2195,0
20240423,172400,52104995,2195,2195,2195,2195,0
20240423,172300,52104995,2195,2195,2195,2195,0
20240423,172200,52104995,2195,2195,2195,2195,0
20240423,172100,52104995,2195,2195,2195,2195,0
20240423,172000,52104995,2195,2195,2195,2195,0
20240423,171900,52104995,2195,2195,2195,2195,0
20240423,171800,52104995,2195,2195,2195,2195,0
20240423,171700,52104995,2195,2195,2195,2195,0
20240423,171600,52104995,2195,2195,2195,2195,0
20240423,171500,52104995,2195,2195,2195,2195,0
20240423,171400,52104995,2195,2195,2195,2195,0
20240423,171300,52104995,2195,2195,2195,2195,1
20240423,171200,52104995,2195,2195,2195,2195,0
20240423,171100,52104995,2195,2195,2195,2195,0
20240423,171000,52104995,2195,2195,2195,2195,0
20240423,170900,52104995,2195,2195,2195,2195,0
20240423,170800,52104995,2195,2195,2195,2195,0
20240423,170700,52104995,2195,2195,2195,2195,0
20240423,170600,52104995,2195,2195,2195,2195,0
20240423,170500,52104995,2195,2195,2195,2195,0
20240423,170400,52104995,2195,2195,2195,2195,0
20240423,170300,52104995,2195,2195,2195,2195,0
20240423,170200,52104995,2195,2195,2195,2195,0
20240423,170100,52104995,2195,2195,2195,2195,0
20240423,170000,52104995,2195,2195,2195,2195,0
20240423,165900,52104995,2195,2195,2195,2195,0
20240423,165800,52104995,2195,2195,2195,2195,0
20240423,165700,52104995,2195,2195,2195,2195,0
20240423,165600,52104995,2195,2195,2195,2195,0
20240423,165500,52104995,2195,2195,2195,2195,0
20240423,165400,52104995,2195,2195,2195,2195,0
20240423,165300,52104995,2195,2195,2195,2195,0
20240423,165200,52104995,2195,2195,2195,2195,0
20240423,165100,52104995,2195,2195,2195,2195,0
20240423,165000,52104995,2195,2195,2195,2195,0
20240423,164900,52104995,2195,2195,2195,2195,0
20240423,164800,52104995,2195,2195,2195,2195,0
20240423,164700,52104995,2195,2195,2195,2195,0
20240423,164600,52104995,2195,2195,2195,2195,0
20240423,164500,52104995,2195,2195,2195,2195,0
20240423,164400,52104995,2195,2195,2195,2195,0
20240423,164300,52104995,2195,2195,2195,2195,1
20240423,164200,52104995,2195,2195,2195,2195,0
20240423,164100,52104995,2195,2195,2195,2195,0
20240423,164000,52104995,2195,2195,2195,2195,0
20240423,163900,52104995,2195,2195,2195,2195,0
20240423,163800,52104995,2195,2195,2195,2195,0
20240423,163700,52104995,2195,2195,2195,2195,0
20240423,163600,52104995,2195,2195,2195,2195,0
20240423,163500,52104995,2195,2195,2195,2195,0
20240423,163400,52104995,2195,2195,2195,2195,0
20240423,163300,52104995,2195,2195,2195,2195,0
20240423,163200,52104995,2195,2195,2195,2195,0
20240423,163100,52104995,2195,2195,2195,2195,0
20240423,163000,52104995,2195,2195,2195,2195,0
20240423,162900,52104995,2195,2195,2195,2195,0
20240423,162800,52104995,2195,2195,2195,2195,0
20240423,162700,52104995,2195,2195,2195,2195,0
20240423,162600,52104995,2195,2195,2195,2195,0
20240423,162500,52104995,2195,2195,2195,2195,0
20240423,162400,52104995,2195,2195,2195,2195,0
20240423,162300,52104995,2195,2195,2195,2195,0
20240423,162200,52104995,2195,2195,2195,2195,0
20240423,162100,52104995,2195,2195,2195,2195,0
20240423,162000,52104995,2195,2195,2195,2195,0
20240423,161900,52104995,2195,2195,2195,2195,0
20240423,161800,52104995,2195,2195,2195,2195,0
20240423,161700,52104995,2195,2195,2195,2195,0
20240423,161600,52104995,2195,2195,2195,2195,0
20240423,161500,52104995,2195,2195,2195,2195,0
20240423,161400,52104995,2195,2195,2195,2195,0
20240423,161300,52104995,2195,2195,2195,2195,1
20240423,161200,52104995,2195,2195,2195,2195,0
20240423,161100,52104995,2195,2195,2195,2195,0
20240423,161000,52104995,2195,2195,2195,2195,0
20240423,160900,52104995,2195,2195,2195,2195,0
20240423,160800,52104995,2195,2195,2195,2195,0
20240423,160700,52104995,2195,2195,2195,2195,0
20240423,160600,52104995,2195,2195,2195,2195,0
20240423,160500,52104995,2195,2195,2195,2195,0
20240423,160400,52104995,2195,2195,2195,2195,0
20240423,160300,52104995,2195,2195,2195,2195,0
20240423,160200,52104995,2195,2195,2195,2195,0
20240423,160100,52104995,2195,2195,2195,2195,0
20240423,160000,52104995,2195,2195,2195,2195,0
20240423,155900,52104995,2195,2195,2195,2195,0
20240423,155800,52104995,2195,2195,2195,2195,0
20240423,155700,52104995,2195,2195,2195,2195,0
20240423,155600,52104995,2195,2195,2195,2195,0
20240423,155500,52104995,2195,2195,2195,2195,0
20240423,155400,52104995,2195,2195,2195,2195,0
20240423,155300,52104995,2195,2195,2195,2195,0
20240423,155200,52104995,2195,2195,2195,2195,0
20240423,155100,52104995,2195,2195,2195,2195,0
20240423,155000,52104995,2195,2195,2195,2195,0
20240423,154900,52104995,2195,2195,2195,2195,0
20240423,154800,52104995,2195,2195,2195,2195,0
20240423,154700,52104995,2195,2195,2195,2195,0
20240423,154600,52104995,2195,2195,2195,2195,0
20240423,154500,52104995,2195,2195,2195,2195,0
20240423,154400,52104995,2195,2195,2195,2195,0
20240423,154300,52104995,2195,2195,2195,2195,1
20240423,154200,52104995,2195,2195,2195,2195,0
20240423,154100,52104995,2195,2195,2195,2195,0
20240423,154000,52104995,2195,2195,2195,2195,0
20240423,153900,52104995,2195,2195,2195,2195,0
20240423,153800,52104995,2195,2195,2195,2195,0
20240423,153700,52104995,2195,2195,2195,2195,0
20240423,153600,52104995,2195,2195,2195,2195,0
20240423,153500,52104995,2195,2195,2195,2195,0
20240423,153400,52104995,2195,2195,2195,2195,0
20240423,153300,52104995,2195,2195,2195,2195,0
20240423,153200,52104995,2195,2195,2195,2195,0
20240423,153100,52104995,2195,2195,2195,2195,0
20240423,153000,52104995,2195,2195,2195,2195,0
20240423,152900,52104995,2195,2195,2195,2195,0
20240423,152800,52104995,2195,2195,2195,2195,0
20240423,152700,52104995,2195,2195,2195,2195,0
20240423,152600,52104995,2195,2195,2195,2195,0
20240423,152500,52104995,2195,2195,2195,2195,0
20240423,152400,52104995,2195,2195,2195,2195,0
20240423,152300,52104995,2195,2195,2195,2195,0
20240423,152200,52104995,2195,2195,2195,2195,0
20240423,152100,52104995,2195,2195,2195,2195,0
20240423,152000,52104995,2195,2195,2195,2195,0
20240423,151900,52104995,2195,2195,2195,2195,0
20240423,151800,52104995,2195,2195,2195,2195,0
20240423,151700,52104995,2195,2195,2195,2195,0
20240423,151600,52104995,2195,2195,2195,2195,0
20240423,151500,52104995,2195,2195,2195,2195,0
20240423,151400,52104995,2195,2195,2195,2195,0
20240423,151300,52104995,2195,2195,2195,2195,0
20240423,151200,52104995,2195,2195,2195,2195,0
20240423,151100,52104995,2195,2195,2195,2195,0
20240423,151000,52104995,2195,2195,2195,2195,0
20240423,150900,52104995,2195,2195,2195,2195,0
20240423,150800,52104995,2195,2195,2195,2195,1
20240423,150700,52102800,2200,2200,2200,2200,58
20240423,150600,51975200,2200,2200,2200,2200,666
20240423,150500,50510000,2200,2200,2200,2200,534
20240423,150400,49335200,2200,2200,2200,2200,666
20240423,150300,47870000,2200,2200,2200,2200,667
20240423,150200,46402600,2200,2200,2200,2200,14409
20240423,150100,14702800,2195,2195,2195,2195,0
20240423,150000,14702800,2195,2195,2195,2195,0
20240423,145900,14702800,2195,2195,2195,2195,0
20240423,145800,14702800,2195,2195,2195,2195,1
20240423,145700,14700605,2200,2200,2200,2200,0
20240423,145600,14700605,2200,2200,2200,2200,0
20240423,145500,14700605,2200,2200,2200,2200,0
20240423,145400,14700605,2200,2200,2200,2200,0
20240423,145300,14700605,2200,2200,2200,2200,0
20240423,145200,14700605,2200,2200,2200,2200,0
20240423,145100,14700605,2200,2200,2200,2200,0
20240423,145000,14700605,2200,2200,2200,2200,1000
20240423,144900,12500605,2200,2195,2200,2195,1061
20240423,144800,10166710,2190,2190,2190,2190,163
20240423,144700,9809740,2195,2195,2195,2195,0
20240423,144600,9809740,2195,2195,2195,2195,0
20240423,144500,9809740,2195,2195,2195,2195,0
20240423,144400,9809740,2195,2195,2195,2195,0
20240423,144300,9809740,2195,2195,2195,2195,0
20240423,144200,9809740,2195,2195,2195,2195,10
20240423,144100,9787790,2190,2190,2190,2190,0
20240423,144000,9787790,2190,2190,2190,2190,0
20240423,143900,9787790,2190,2190,2190,2190,0
20240423,143800,9787790,2190,2190,2190,2190,0
20240423,143700,9787790,2190,2190,2190,2190,0
20240423,143600,9787790,2190,2190,2190,2190,0
20240423,143500,9787790,2190,2190,2190,2190,0
20240423,143400,9787790,2190,2190,2190,2190,0
20240423,143300,9787790,2190,2190,2190,2190,0
20240423,143200,9787790,2190,2190,2190,2190,0
20240423,143100,9787790,2190,2190,2190,2190,0
20240423,143000,9787790,2190,2190,2190,2190,0
20240423,142900,9787790,2190,2190,2190,2190,0
20240423,142800,9787790,2190,2190,2190,2190,0
20240423,142700,9787790,2190,2190,2190,2190,0
20240423,142600,9787790,2190,2190,2190,2190,0
20240423,142500,9787790,2190,2190,2190,2190,0
20240423,142400,9787790,2190,2190,2190,2190,0
20240423,142300,9787790,2190,2190,2190,2190,0
20240423,142200,9787790,2190,2190,2190,2190,0
20240423,142100,9787790,2190,2190,2190,2190,0
20240423,142000,9787790,2190,2190,2190,2190,0
20240423,141900,9787790,2190,2190,2190,2190,0
20240423,141800,9787790,2190,2190,2190,2190,0
20240423,141700,9787790,2190,2190,2190,2190,0
20240423,141600,9787790,2190,2190,2190,2190,10
20240423,141500,9765890,2190,2190,2190,2190,0
20240423,141400,9765890,2190,2190,2190,2190,0
20240423,141300,9765890,2190,2190,2190,2190,0
20240423,141200,9765890,2190,2190,2190,2190,12
20240423,141100,9739610,2195,2195,2195,2195,0
20240423,141000,9739610,2195,2195,2195,2195,0
20240423,140900,9739610,2195,2195,2195,2195,0
20240423,140800,9739610,2195,2195,2195,2195,0
20240423,140700,9739610,2195,2195,2195,2195,0
20240423,140600,9739610,2195,2195,2195,2195,0
20240423,140500,9739610,2195,2195,2195,2195,0
20240423,140400,9739610,2195,2195,2195,2195,0
20240423,140300,9739610,2195,2195,2195,2195,0
20240423,140200,9739610,2195,2195,2195,2195,0
20240423,140100,9739610,2195,2195,2195,2195,0
20240423,140000,9739610,2195,2195,2195,2195,0
20240423,135900,9739610,2195,2195,2195,2195,0
20240423,135800,9739610,2195,2195,2195,2195,0
20240423,135700,9739610,2195,2195,2195,2195,0
20240423,135600,9739610,2195,2195,2195,2195,0
20240423,135500,9739610,2195,2195,2195,2195,0
20240423,135400,9739610,2195,2195,2195,2195,0
20240423,135300,9739610,2195,2195,2195,2195,0
20240423,135200,9739610,2195,2195,2195,2195,0
20240423,135100,9739610,2195,2195,2195,2195,0
20240423,135000,9739610,2195,2195,2195,2195,0
20240423,134900,9739610,2195,2195,2195,2195,0
20240423,134800,9739610,2195,2195,2195,2195,0
20240423,134700,9739610,2195,2195,2195,2195,0
20240423,134600,9739610,2195,2195,2195,2195,0
20240423,134500,9739610,2195,2195,2195,2195,0
20240423,134400,9739610,2195,2195,2195,2195,0
20240423,134300,9739610,2195,2195,2195,2195,0
20240423,134200,9739610,2195,2195,2195,2195,0
20240423,134100,9739610,2195,2195,2195,2195,1
20240423,134000,9737415,2190,2190,2190,2190,0
20240423,133900,9737415,2190,2190,2190,2190,0
20240423,133800,9737415,2190,2190,2190,2190,0
20240423,133700,9737415,2190,2190,2190,2190,0
20240423,133600,9737415,2190,2190,2190,2190,0
20240423,133500,9737415,2190,2190,2190,2190,3679
20240423,133400,1680405,2190,2190,2190,2190,0
20240423,133300,1680405,2190,2190,2190,2190,0
20240423,133200,1680405,2190,2190,2190,2190,0
20240423,133100,1680405,2190,2190,2190,2190,0
20240423,133000,1680405,2190,2190,2190,2190,0
20240423,132900,1680405,2190,2190,2190,2190,0
20240423,132800,1680405,2190,2190,2190,2190,0
20240423,132700,1680405,2190,2190,2190,2190,0
20240423,132600,1680405,2190,2190,2190,2190,0
20240423,132500,1680405,2190,2190,2190,2190,0
20240423,132400,1680405,2190,2190,2190,2190,0
20240423,132300,1680405,2190,2190,2190,2190,0
20240423,132200,1680405,2190,2190,2190,2190,0
20240423,132100,1680405,2190,2190,2190,2190,0
20240423,132000,1680405,2190,2190,2190,2190,2
20240423,131900,1676025,2190,2190,2190,2190,0
20240423,131800,1676025,2190,2190,2190,2190,0
20240423,131700,1676025,2190,2190,2190,2190,0
20240423,131600,1676025,2190,2190,2190,2190,0
20240423,131500,1676025,2190,2190,2190,2190,0
20240423,131400,1676025,2190,2190,2190,2190,0
20240423,131300,1676025,2190,2190,2190,2190,0
20240423,131200,1676025,2190,2190,2190,2190,0
20240423,131100,1676025,2190,2190,2190,2190,0
20240423,131000,1676025,2190,2190,2190,2190,0
20240423,130900,1676025,2190,2190,2190,2190,0
20240423,130800,1676025,2190,2190,2190,2190,1
20240423,130700,1673835,2190,2190,2190,2190,0
20240423,130600,1673835,2190,2190,2190,2190,1
20240423,130500,1671645,2195,2195,2195,2195,0
20240423,130400,1671645,2195,2195,2195,2195,0
20240423,130300,1671645,2195,2195,2195,2195,0
20240423,130200,1671645,2195,2195,2195,2195,0
20240423,130100,1671645,2195,2195,2195,2195,0
20240423,130000,1671645,2195,2195,2195,2195,0
20240423,125900,1671645,2195,2195,2195,2195,0
20240423,125800,1671645,2195,2195,2195,2195,0
20240423,125700,1671645,2195,2195,2195,2195,0
20240423,125600,1671645,2195,2195,2195,2195,0
20240423,125500,1671645,2195,2195,2195,2195,0
20240423,125400,1671645,2195,2195,2195,2195,0
20240423,125300,1671645,2195,2195,2195,2195,0
20240423,125200,1671645,2195,2195,2195,2195,0
20240423,125100,1671645,2195,2195,2195,2195,0
20240423,125000,1671645,2195,2195,2195,2195,0
20240423,124900,1671645,2195,2195,2195,2195,0
20240423,124800,1671645,2195,2195,2195,2195,0
20240423,124700,1671645,2195,2195,2195,2195,0
20240423,124600,1671645,2195,2195,2195,2195,0
20240423,124500,1671645,2195,2195,2195,2195,0
20240423,124400,1671645,2195,2195,2195,2195,0
20240423,124300,1671645,2195,2195,2195,2195,0
20240423,124200,1671645,2195,2195,2195,2195,0
20240423,124100,1671645,2195,2195,2195,2195,0
20240423,124000,1671645,2195,2195,2195,2195,0
20240423,123900,1671645,2195,2195,2195,2195,0
20240423,123800,1671645,2195,2195,2195,2195,0
20240423,123700,1671645,2195,2195,2195,2195,0
20240423,123600,1671645,2195,2195,2195,2195,0
20240423,123500,1671645,2195,2195,2195,2195,0
20240423,123400,1671645,2195,2195,2195,2195,0
20240423,123300,1671645,2195,2195,2195,2195,0
20240423,123200,1671645,2195,2195,2195,2195,0
20240423,123100,1671645,2195,2195,2195,2195,0
20240423,123000,1671645,2195,2195,2195,2195,0
20240423,122900,1671645,2195,2195,2195,2195,0
20240423,122800,1671645,2195,2195,2195,2195,0
20240423,122700,1671645,2195,2195,2195,2195,0
20240423,122600,1671645,2195,2195,2195,2195,33
20240423,122500,1599210,2195,2195,2195,2195,0
20240423,122400,1599210,2195,2195,2195,2195,0
20240423,122300,1599210,2195,2195,2195,2195,0
20240423,122200,1599210,2195,2195,2195,2195,0
20240423,122100,1599210,2195,2195,2195,2195,0
20240423,122000,1599210,2195,2195,2195,2195,0
20240423,121900,1599210,2195,2195,2195,2195,0
20240423,121800,1599210,2195,2195,2195,2195,0
20240423,121700,1599210,2195,2195,2195,2195,0
20240423,121600,1599210,2195,2195,2195,2195,0
20240423,121500,1599210,2195,2195,2195,2195,0
20240423,121400,1599210,2195,2195,2195,2195,0
20240423,121300,1599210,2195,2195,2195,2195,0
20240423,121200,1599210,2195,2195,2195,2195,0
20240423,121100,1599210,2195,2195,2195,2195,0
20240423,121000,1599210,2195,2195,2195,2195,0
20240423,120900,1599210,2195,2195,2195,2195,0
20240423,120800,1599210,2195,2195,2195,2195,0
20240423,120700,1599210,2195,2195,2195,2195,0
20240423,120600,1599210,2195,2195,2195,2195,0
20240423,120500,1599210,2195,2195,2195,2195,0
20240423,120400,1599210,2195,2195,2195,2195,0
20240423,120300,1599210,2195,2195,2195,2195,0
20240423,120200,1599210,2195,2195,2195,2195,0
20240423,120100,1599210,2195,2195,2195,2195,0
20240423,120000,1599210,2195,2195,2195,2195,0
20240423,115900,1599210,2195,2195,2195,2195,0
20240423,115800,1599210,2195,2195,2195,2195,0
20240423,115700,1599210,2195,2195,2195,2195,0
20240423,115600,1599210,2195,2195,2195,2195,0
20240423,115500,1599210,2195,2195,2195,2195,0
20240423,115400,1599210,2195,2195,2195,2195,0
20240423,115300,1599210,2195,2195,2195,2195,0
20240423,115200,1599210,2195,2195,2195,2195,0
20240423,115100,1599210,2195,2195,2195,2195,0
20240423,115000,1599210,2195,2195,2195,2195,0
20240423,114900,1599210,2195,2195,2195,2195,10
20240423,114800,1577260,2200,2200,2200,2200,0
20240423,114700,1577260,2200,2200,2200,2200,0
20240423,114600,1577260,2200,2200,2200,2200,0
20240423,114500,1577260,2200,2200,2200,2200,0
20240423,114400,1577260,2200,2200,2200,2200,0
20240423,114300,1577260,2200,2200,2200,2200,0
20240423,114200,1577260,2200,2200,2200,2200,0
20240423,114100,1577260,2200,2200,2200,2200,0
20240423,114000,1577260,2200,2200,2200,2200,0
20240423,113900,1577260,2200,2200,2200,2200,0
20240423,113800,1577260,2200,2200,2200,2200,0
20240423,113700,1577260,2200,2200,2200,2200,0
20240423,113600,1577260,2200,2200,2200,2200,0
20240423,113500,1577260,2200,2200,2200,2200,0
20240423,113400,1577260,2200,2200,2200,2200,0
20240423,113300,1577260,2200,2200,2200,2200,0
20240423,113200,1577260,2200,2200,2200,2200,0
20240423,113100,1577260,2200,2200,2200,2200,0
20240423,113000,1577260,2200,2200,2200,2200,0
20240423,112900,1577260,2200,2200,2200,2200,0
20240423,112800,1577260,2200,2200,2200,2200,0
20240423,112700,1577260,2200,2200,2200,2200,0
20240423,112600,1577260,2200,2200,2200,2200,0
20240423,112500,1577260,2200,2200,2200,2200,0
20240423,112400,1577260,2200,2200,2200,2200,0
20240423,112300,1577260,2200,2200,2200,2200,0
20240423,112200,1577260,2200,2200,2200,2200,0
20240423,112100,1577260,2200,2200,2200,2200,0
20240423,112000,1577260,2200,2200,2200,2200,0
20240423,111900,1577260,2200,2200,2200,2200,0
20240423,111800,1577260,2200,2200,2200,2200,0
20240423,111700,1577260,2200,2200,2200,2200,0
20240423,111600,1577260,2200,2200,2200,2200,0
20240423,111500,1577260,2200,2200,2200,2200,0
20240423,111400,1577260,2200,2200,2200,2200,0
20240423,111300,1577260,2200,2200,2200,2200,0
20240423,111200,1577260,2200,2200,2200,2200,0
20240423,111100,1577260,2200,2200,2200,2200,0
20240423,111000,1577260,2200,2200,2200,2200,0
20240423,110900,1577260,2200,2200,2200,2200,0
20240423,110800,1577260,2200,2200,2200,2200,0
20240423,110700,1577260,2200,2200,2200,2200,0
20240423,110600,1577260,2200,2200,2200,2200,0
20240423,110500,1577260,2200,2200,2200,2200,0
20240423,110400,1577260,2200,2200,2200,2200,0
20240423,110300,1577260,2200,2200,2200,2200,0
20240423,110200,1577260,2200,2200,2200,2200,0
20240423,110100,1577260,2200,2200,2200,2200,0
20240423,110000,1577260,2200,2200,2200,2200,0
20240423,105900,1577260,2200,2200,2200,2200,0
20240423,105800,1577260,2200,2200,2200,2200,0
20240423,105700,1577260,2200,2200,2200,2200,0
20240423,105600,1577260,2200,2200,2200,2200,0
20240423,105500,1577260,2200,2200,2200,2200,0
20240423,105400,1577260,2200,2200,2200,2200,0
20240423,105300,1577260,2200,2200,2200,2200,0
20240423,105200,1577260,2200,2200,2200,2200,0
20240423,105100,1577260,2200,2200,2200,2200,0
20240423,105000,1577260,2200,2200,2200,2200,0
20240423,104900,1577260,2200,2200,2200,2200,0
20240423,104800,1577260,2200,2200,2200,2200,0
20240423,104700,1577260,2200,2200,2200,2200,0
20240423,104600,1577260,2200,2200,2200,2200,0
20240423,104500,1577260,2200,2200,2200,2200,0
20240423,104400,1577260,2200,2200,2200,2200,0
20240423,104300,1577260,2200,2200,2200,2200,0
20240423,104200,1577260,2200,2200,2200,2200,0
20240423,104100,1577260,2200,2200,2200,2200,0
20240423,104000,1577260,2200,2200,2200,2200,0
20240423,103900,1577260,2200,2200,2200,2200,0
20240423,103800,1577260,2200,2200,2200,2200,0
20240423,103700,1577260,2200,2200,2200,2200,0
20240423,103600,1577260,2200,2200,2200,2200,0
20240423,103500,1577260,2200,2200,2200,2200,0
20240423,103400,1577260,2200,2200,2200,2200,0
20240423,103300,1577260,2200,2200,2200,2200,0
20240423,103200,1577260,2200,2200,2200,2200,0
20240423,103100,1577260,2200,2200,2200,2200,0
20240423,103000,1577260,2200,2200,2200,2200,0
20240423,102900,1577260,2200,2200,2200,2200,0
20240423,102800,1577260,2200,2200,2200,2200,0
20240423,102700,1577260,2200,2200,2200,2200,0
20240423,102600,1577260,2200,2200,2200,2200,0
20240423,102500,1577260,2200,2200,2200,2200,0
20240423,102400,1577260,2200,2200,2200,2200,0
20240423,102300,1577260,2200,2200,2200,2200,0
20240423,102200,1577260,2200,2200,2200,2200,0
20240423,102100,1577260,2200,2200,2200,2200,1
20240423,102000,1575060,2200,2200,2200,2200,0
20240423,101900,1575060,2200,2200,2200,2200,0
20240423,101800,1575060,2200,2200,2200,2200,0
20240423,101700,1575060,2200,2200,2200,2200,0
20240423,101600,1575060,2200,2200,2200,2200,0
20240423,101500,1575060,2200,2200,2200,2200,0
20240423,101400,1575060,2200,2200,2200,2200,0
20240423,101300,1575060,2200,2200,2200,2200,0
20240423,101200,1575060,2200,2200,2200,2200,0
20240423,101100,1575060,2200,2200,2200,2200,0
20240423,101000,1575060,2200,2200,2200,2200,0
20240423,100900,1575060,2200,2200,2200,2200,0
20240423,100800,1575060,2200,2200,2200,2200,0
20240423,100700,1575060,2200,2200,2200,2200,0
20240423,100600,1575060,2200,2200,2200,2200,0
20240423,100500,1575060,2200,2200,2200,2200,0
20240423,100400,1575060,2200,2200,2200,2200,0
20240423,100300,1575060,2200,2200,2200,2200,0
20240423,100200,1575060,2200,2200,2200,2200,0
20240423,100100,1575060,2200,2200,2200,2200,0
20240423,100000,1575060,2200,2200,2200,2200,0
20240423,095900,1575060,2200,2200,2200,2200,0
20240423,095800,1575060,2200,2200,2200,2200,0
20240423,095700,1575060,2200,2200,2200,2200,1
20240423,095600,1572860,2200,2200,2200,2200,0
20240423,095500,1572860,2200,2200,2200,2200,0
20240423,095400,1572860,2200,2200,2200,2200,0
20240423,095300,1572860,2200,2200,2200,2200,0
20240423,095200,1572860,2200,2200,2200,2200,0
20240423,095100,1572860,2200,2200,2200,2200,0
20240423,095000,1572860,2200,2200,2200,2200,0
20240423,094900,1572860,2200,2200,2200,2200,0
20240423,094800,1572860,2200,2200,2200,2200,0
20240423,094700,1572860,2200,2200,2200,2200,0
20240423,094600,1572860,2200,2200,2200,2200,0
20240423,094500,1572860,2200,2200,2200,2200,0
20240423,094400,1572860,2200,2200,2200,2200,0
20240423,094300,1572860,2200,2200,2200,2200,0
20240423,094200,1572860,2200,2200,2200,2200,0
20240423,094100,1572860,2200,2200,2200,2200,0
20240423,094000,1572860,2200,2200,2200,2200,0
20240423,093900,1572860,2200,2200,2200,2200,0
20240423,093800,1572860,2200,2200,2200,2200,0
20240423,093700,1572860,2200,2200,2200,2200,0
20240423,093600,1572860,2200,2200,2200,2200,0
20240423,093500,1572860,2200,2200,2200,2200,0
20240423,093400,1572860,2200,2200,2200,2200,0
20240423,093300,1572860,2200,2200,2200,2200,0
20240423,093200,1572860,2200,2200,2200,2200,0
20240423,093100,1572860,2200,2200,2200,2200,0
20240423,093000,1572860,2200,2200,2200,2200,0
20240423,092900,1572860,2200,2200,2200,2200,700
20240423,092800,32860,2195,2195,2195,2195,0
20240423,092700,32860,2195,2195,2195,2195,0
20240423,092600,32860,2195,2195,2195,2195,2
20240423,092500,28470,2190,2190,2190,2190,0
20240423,092400,28470,2190,2190,2190,2190,0
20240423,092300,28470,2190,2190,2190,2190,0
20240423,092200,28470,2190,2190,2190,2190,0
20240423,092100,28470,2190,2190,2190,2190,0
20240423,092000,28470,2190,2190,2190,2190,0
20240423,091900,28470,2190,2190,2190,2190,0
20240423,091800,28470,2190,2190,2190,2190,0
20240423,091700,28470,2190,2190,2190,2190,0
20240423,091600,28470,2190,2190,2190,2190,0
20240423,091500,28470,2190,2190,2190,2190,0
20240423,091400,28470,2190,2190,2190,2190,0
20240423,091300,28470,2190,2190,2190,2190,0
20240423,091200,28470,2190,2190,2190,2190,0
20240423,091100,28470,2190,2190,2190,2190,0
20240423,091000,28470,2190,2190,2190,2190,1
20240423,090900,26280,2190,2190,2190,2190,11
20240423,090800,2190,2190,2190,2190,2190,1
20240423,090700,0,2195,2195,2195,2195,0
20240423,090600,0,2195,2195,2195,2195,0
20240423,090500,0,2195,2195,2195,2195,0
20240423,090400,0,2195,2195,2195,2195,0
20240423,090300,0,2195,2195,2195,2195,0
20240423,090200,0,2195,2195,2195,2195,0
20240423,090100,0,2195,2195,2195,2195,0
20240423,090000,0,2195,2195,2195,2195,0