KissMeData/200230/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203600,372985827,755,755,755,755,18665
20240423,203500,372985827,755,755,755,755,0
20240423,203400,372985827,755,755,755,755,0
20240423,203300,372985827,755,755,755,755,0
20240423,203200,372985827,755,755,755,755,0
20240423,203100,372985827,755,755,755,755,0
20240423,203000,372985827,755,755,755,755,0
20240423,202900,372985827,755,755,755,755,0
20240423,202800,372985827,755,755,755,755,0
20240423,202700,372985827,755,755,755,755,0
20240423,202600,372985827,755,755,755,755,0
20240423,202500,372985827,755,755,755,755,0
20240423,202400,372985827,755,755,755,755,0
20240423,202300,372985827,755,755,755,755,0
20240423,202200,372985827,755,755,755,755,0
20240423,202100,372985827,755,755,755,755,0
20240423,202000,372985827,755,755,755,755,0
20240423,201900,372985827,755,755,755,755,0
20240423,201800,372985827,755,755,755,755,0
20240423,201700,372985827,755,755,755,755,0
20240423,201600,372985827,755,755,755,755,0
20240423,201500,372985827,755,755,755,755,0
20240423,201400,372985827,755,755,755,755,0
20240423,201300,372985827,755,755,755,755,0
20240423,201200,372985827,755,755,755,755,0
20240423,201100,372985827,755,755,755,755,0
20240423,201000,372985827,755,755,755,755,0
20240423,200900,372985827,755,755,755,755,0
20240423,200800,372985827,755,755,755,755,0
20240423,200700,372985827,755,755,755,755,0
20240423,200600,372985827,755,755,755,755,18665
20240423,200500,372985827,755,755,755,755,0
20240423,200400,372985827,755,755,755,755,0
20240423,200300,372985827,755,755,755,755,0
20240423,200200,372985827,755,755,755,755,0
20240423,200100,372985827,755,755,755,755,0
20240423,200000,372985827,755,755,755,755,0
20240423,195900,372985827,755,755,755,755,0
20240423,195800,372985827,755,755,755,755,0
20240423,195700,372985827,755,755,755,755,0
20240423,195600,372985827,755,755,755,755,0
20240423,195500,372985827,755,755,755,755,0
20240423,195400,372985827,755,755,755,755,0
20240423,195300,372985827,755,755,755,755,0
20240423,195200,372985827,755,755,755,755,0
20240423,195100,372985827,755,755,755,755,0
20240423,195000,372985827,755,755,755,755,0
20240423,194900,372985827,755,755,755,755,0
20240423,194800,372985827,755,755,755,755,0
20240423,194700,372985827,755,755,755,755,0
20240423,194600,372985827,755,755,755,755,0
20240423,194500,372985827,755,755,755,755,0
20240423,194400,372985827,755,755,755,755,0
20240423,194300,372985827,755,755,755,755,0
20240423,194200,372985827,755,755,755,755,0
20240423,194100,372985827,755,755,755,755,0
20240423,194000,372985827,755,755,755,755,0
20240423,193900,372985827,755,755,755,755,0
20240423,193800,372985827,755,755,755,755,0
20240423,193700,372985827,755,755,755,755,0
20240423,193600,372985827,755,755,755,755,18665
20240423,193500,372985827,755,755,755,755,0
20240423,193400,372985827,755,755,755,755,0
20240423,193300,372985827,755,755,755,755,0
20240423,193200,372985827,755,755,755,755,0
20240423,193100,372985827,755,755,755,755,0
20240423,193000,372985827,755,755,755,755,0
20240423,192900,372985827,755,755,755,755,0
20240423,192800,372985827,755,755,755,755,0
20240423,192700,372985827,755,755,755,755,0
20240423,192600,372985827,755,755,755,755,0
20240423,192500,372985827,755,755,755,755,0
20240423,192400,372985827,755,755,755,755,0
20240423,192300,372985827,755,755,755,755,0
20240423,192200,372985827,755,755,755,755,0
20240423,192100,372985827,755,755,755,755,0
20240423,192000,372985827,755,755,755,755,0
20240423,191900,372985827,755,755,755,755,0
20240423,191800,372985827,755,755,755,755,0
20240423,191700,372985827,755,755,755,755,0
20240423,191600,372985827,755,755,755,755,0
20240423,191500,372985827,755,755,755,755,0
20240423,191400,372985827,755,755,755,755,0
20240423,191300,372985827,755,755,755,755,0
20240423,191200,372985827,755,755,755,755,0
20240423,191100,372985827,755,755,755,755,0
20240423,191000,372985827,755,755,755,755,0
20240423,190900,372985827,755,755,755,755,0
20240423,190800,372985827,755,755,755,755,0
20240423,190700,372985827,755,755,755,755,0
20240423,190600,372985827,755,755,755,755,18665
20240423,190500,372985827,755,755,755,755,0
20240423,190400,372985827,755,755,755,755,0
20240423,190300,372985827,755,755,755,755,0
20240423,190200,372985827,755,755,755,755,0
20240423,190100,372985827,755,755,755,755,0
20240423,190000,372985827,755,755,755,755,0
20240423,185900,372985827,755,755,755,755,0
20240423,185800,372985827,755,755,755,755,0
20240423,185700,372985827,755,755,755,755,0
20240423,185600,372985827,755,755,755,755,0
20240423,185500,372985827,755,755,755,755,0
20240423,185400,372985827,755,755,755,755,0
20240423,185300,372985827,755,755,755,755,0
20240423,185200,372985827,755,755,755,755,0
20240423,185100,372985827,755,755,755,755,0
20240423,185000,372985827,755,755,755,755,0
20240423,184900,372985827,755,755,755,755,0
20240423,184800,372985827,755,755,755,755,0
20240423,184700,372985827,755,755,755,755,0
20240423,184600,372985827,755,755,755,755,0
20240423,184500,372985827,755,755,755,755,0
20240423,184400,372985827,755,755,755,755,0
20240423,184300,372985827,755,755,755,755,0
20240423,184200,372985827,755,755,755,755,0
20240423,184100,372985827,755,755,755,755,0
20240423,184000,372985827,755,755,755,755,0
20240423,183900,372985827,755,755,755,755,0
20240423,183800,372985827,755,755,755,755,0
20240423,183700,372985827,755,755,755,755,0
20240423,183600,372985827,755,755,755,755,18665
20240423,183500,372985827,755,755,755,755,0
20240423,183400,372985827,755,755,755,755,0
20240423,183300,372985827,755,755,755,755,0
20240423,183200,372985827,755,755,755,755,0
20240423,183100,372985827,755,755,755,755,0
20240423,183000,372985827,755,755,755,755,0
20240423,182900,372985827,755,755,755,755,0
20240423,182800,372985827,755,755,755,755,0
20240423,182700,372985827,755,755,755,755,0
20240423,182600,372985827,755,755,755,755,0
20240423,182500,372985827,755,755,755,755,0
20240423,182400,372985827,755,755,755,755,0
20240423,182300,372985827,755,755,755,755,0
20240423,182200,372985827,755,755,755,755,0
20240423,182100,372985827,755,755,755,755,0
20240423,182000,372985827,755,755,755,755,0
20240423,181900,372985827,755,755,755,755,0
20240423,181800,372985827,755,755,755,755,0
20240423,181700,372985827,755,755,755,755,0
20240423,181600,372985827,755,755,755,755,0
20240423,181500,372985827,755,755,755,755,0
20240423,181400,372985827,755,755,755,755,0
20240423,181300,372985827,755,755,755,755,0
20240423,181200,372985827,755,755,755,755,0
20240423,181100,372985827,755,755,755,755,0
20240423,181000,372985827,755,755,755,755,0
20240423,180900,372985827,755,755,755,755,0
20240423,180800,372985827,755,755,755,755,0
20240423,180700,372985827,755,755,755,755,0
20240423,180600,372985827,755,755,755,755,18665
20240423,180500,372985827,755,755,755,755,0
20240423,180400,372985827,755,755,755,755,0
20240423,180300,372985827,755,755,755,755,0
20240423,180200,372985827,755,755,755,755,0
20240423,180100,372985827,755,755,755,755,0
20240423,180000,372985827,755,755,755,755,0
20240423,175900,372985827,755,755,755,755,0
20240423,175800,372985827,755,755,755,755,0
20240423,175700,372985827,755,755,755,755,0
20240423,175600,372985827,755,755,755,755,0
20240423,175500,372985827,755,755,755,755,0
20240423,175400,372985827,755,755,755,755,0
20240423,175300,372985827,755,755,755,755,0
20240423,175200,372985827,755,755,755,755,0
20240423,175100,372985827,755,755,755,755,0
20240423,175000,372985827,755,755,755,755,0
20240423,174900,372985827,755,755,755,755,0
20240423,174800,372985827,755,755,755,755,0
20240423,174700,372985827,755,755,755,755,0
20240423,174600,372985827,755,755,755,755,0
20240423,174500,372985827,755,755,755,755,0
20240423,174400,372985827,755,755,755,755,0
20240423,174300,372985827,755,755,755,755,0
20240423,174200,372985827,755,755,755,755,0
20240423,174100,372985827,755,755,755,755,0
20240423,174000,372985827,755,755,755,755,0
20240423,173900,372985827,755,755,755,755,0
20240423,173800,372985827,755,755,755,755,0
20240423,173700,372985827,755,755,755,755,0
20240423,173600,372985827,755,755,755,755,18665
20240423,173500,372985827,755,755,755,755,0
20240423,173400,372985827,755,755,755,755,0
20240423,173300,372985827,755,755,755,755,0
20240423,173200,372985827,755,755,755,755,0
20240423,173100,372985827,755,755,755,755,0
20240423,173000,372985827,755,755,755,755,0
20240423,172900,372985827,755,755,755,755,0
20240423,172800,372985827,755,755,755,755,0
20240423,172700,372985827,755,755,755,755,0
20240423,172600,372985827,755,755,755,755,0
20240423,172500,372985827,755,755,755,755,0
20240423,172400,372985827,755,755,755,755,0
20240423,172300,372985827,755,755,755,755,0
20240423,172200,372985827,755,755,755,755,0
20240423,172100,372985827,755,755,755,755,0
20240423,172000,372985827,755,755,755,755,0
20240423,171900,372985827,755,755,755,755,0
20240423,171800,372985827,755,755,755,755,0
20240423,171700,372985827,755,755,755,755,0
20240423,171600,372985827,755,755,755,755,0
20240423,171500,372985827,755,755,755,755,0
20240423,171400,372985827,755,755,755,755,0
20240423,171300,372985827,755,755,755,755,0
20240423,171200,372985827,755,755,755,755,0
20240423,171100,372985827,755,755,755,755,0
20240423,171000,372985827,755,755,755,755,0
20240423,170900,372985827,755,755,755,755,0
20240423,170800,372985827,755,755,755,755,0
20240423,170700,372985827,755,755,755,755,0
20240423,170600,372985827,755,755,755,755,18665
20240423,170500,372985827,755,755,755,755,0
20240423,170400,372985827,755,755,755,755,0
20240423,170300,372985827,755,755,755,755,0
20240423,170200,372985827,755,755,755,755,0
20240423,170100,372985827,755,755,755,755,0
20240423,170000,372985827,755,755,755,755,0
20240423,165900,372985827,755,755,755,755,0
20240423,165800,372985827,755,755,755,755,0
20240423,165700,372985827,755,755,755,755,0
20240423,165600,372985827,755,755,755,755,0
20240423,165500,372985827,755,755,755,755,0
20240423,165400,372985827,755,755,755,755,0
20240423,165300,372985827,755,755,755,755,0
20240423,165200,372985827,755,755,755,755,0
20240423,165100,372985827,755,755,755,755,0
20240423,165000,372985827,755,755,755,755,0
20240423,164900,372985827,755,755,755,755,0
20240423,164800,372985827,755,755,755,755,0
20240423,164700,372985827,755,755,755,755,0
20240423,164600,372985827,755,755,755,755,0
20240423,164500,372985827,755,755,755,755,0
20240423,164400,372985827,755,755,755,755,0
20240423,164300,372985827,755,755,755,755,0
20240423,164200,372985827,755,755,755,755,0
20240423,164100,372985827,755,755,755,755,0
20240423,164000,372985827,755,755,755,755,0
20240423,163900,372985827,755,755,755,755,0
20240423,163800,372985827,755,755,755,755,0
20240423,163700,372985827,755,755,755,755,0
20240423,163600,372985827,755,755,755,755,18665
20240423,163500,372985827,755,755,755,755,0
20240423,163400,372985827,755,755,755,755,0
20240423,163300,372985827,755,755,755,755,0
20240423,163200,372985827,755,755,755,755,0
20240423,163100,372985827,755,755,755,755,0
20240423,163000,372985827,755,755,755,755,0
20240423,162900,372985827,755,755,755,755,0
20240423,162800,372985827,755,755,755,755,0
20240423,162700,372985827,755,755,755,755,0
20240423,162600,372985827,755,755,755,755,0
20240423,162500,372985827,755,755,755,755,0
20240423,162400,372985827,755,755,755,755,0
20240423,162300,372985827,755,755,755,755,0
20240423,162200,372985827,755,755,755,755,0
20240423,162100,372985827,755,755,755,755,0
20240423,162000,372985827,755,755,755,755,0
20240423,161900,372985827,755,755,755,755,0
20240423,161800,372985827,755,755,755,755,0
20240423,161700,372985827,755,755,755,755,0
20240423,161600,372985827,755,755,755,755,0
20240423,161500,372985827,755,755,755,755,0
20240423,161400,372985827,755,755,755,755,0
20240423,161300,372985827,755,755,755,755,0
20240423,161200,372985827,755,755,755,755,0
20240423,161100,372985827,755,755,755,755,0
20240423,161000,372985827,755,755,755,755,0
20240423,160900,372985827,755,755,755,755,0
20240423,160800,372985827,755,755,755,755,0
20240423,160700,372985827,755,755,755,755,0
20240423,160600,372985827,755,755,755,755,18665
20240423,160500,372985827,755,755,755,755,0
20240423,160400,372985827,755,755,755,755,0
20240423,160300,372985827,755,755,755,755,0
20240423,160200,372985827,755,755,755,755,0
20240423,160100,372985827,755,755,755,755,0
20240423,160000,372985827,755,755,755,755,0
20240423,155900,372985827,755,755,755,755,0
20240423,155800,372985827,755,755,755,755,0
20240423,155700,372985827,755,755,755,755,0
20240423,155600,372985827,755,755,755,755,0
20240423,155500,372985827,755,755,755,755,0
20240423,155400,372985827,755,755,755,755,0
20240423,155300,372985827,755,755,755,755,0
20240423,155200,372985827,755,755,755,755,0
20240423,155100,372985827,755,755,755,755,0
20240423,155000,372985827,755,755,755,755,0
20240423,154900,372985827,755,755,755,755,0
20240423,154800,372985827,755,755,755,755,0
20240423,154700,372985827,755,755,755,755,0
20240423,154600,372985827,755,755,755,755,0
20240423,154500,372985827,755,755,755,755,0
20240423,154400,372985827,755,755,755,755,0
20240423,154300,372985827,755,755,755,755,0
20240423,154200,372985827,755,755,755,755,0
20240423,154100,372985827,755,755,755,755,0
20240423,154000,372985827,755,755,755,755,0
20240423,153900,372985827,755,755,755,755,0
20240423,153800,372985827,755,755,755,755,0
20240423,153700,372985827,755,755,755,755,0
20240423,153600,372985827,755,755,755,755,18665
20240423,153500,372985827,755,755,755,755,0
20240423,153400,372985827,755,755,755,755,0
20240423,153300,372985827,755,755,755,755,0
20240423,153200,372985827,755,755,755,755,0
20240423,153100,372985827,755,755,755,755,0
20240423,153000,372985827,755,755,755,755,18665
20240423,152900,358893752,755,755,755,755,0
20240423,152800,358893752,755,755,755,755,0
20240423,152700,358893752,755,755,755,755,0
20240423,152600,358893752,755,755,755,755,0
20240423,152500,358893752,755,755,755,755,0
20240423,152400,358893752,755,755,755,755,0
20240423,152300,358893752,755,755,755,755,0
20240423,152200,358893752,755,755,755,755,0
20240423,152100,358893752,755,755,755,755,0
20240423,152000,358893752,755,755,755,755,0
20240423,151900,358893752,755,755,755,755,1423
20240423,151800,357819387,755,754,755,754,1334
20240423,151700,356813454,754,754,754,754,107
20240423,151600,356732776,754,754,754,754,1
20240423,151500,356732022,749,753,755,749,1711
20240423,151400,355446727,753,753,753,751,179
20240423,151300,355311942,753,752,753,752,786
20240423,151200,354720681,752,752,752,752,202
20240423,151100,354568777,752,747,752,747,5544
20240423,151000,350405226,747,750,750,747,571
20240423,150900,349977084,750,750,750,750,0
20240423,150800,349977084,750,750,750,750,133
20240423,150700,349877334,750,750,750,750,1
20240423,150600,349876584,750,750,750,750,90
20240423,150500,349809084,750,749,750,749,1004
20240423,150400,349057084,749,749,749,749,7
20240423,150300,349051841,749,745,749,745,1854
20240423,150200,347667595,745,745,745,745,450
20240423,150100,347332345,745,745,745,744,4398
20240423,150000,344056123,749,749,749,749,0
20240423,145900,344056123,749,749,749,749,0
20240423,145800,344056123,749,749,749,749,0
20240423,145700,344056123,749,749,749,749,0
20240423,145600,344056123,749,745,749,745,2
20240423,145500,344054629,745,749,749,745,1496
20240423,145400,342937441,749,746,749,746,2
20240423,145300,342935946,745,749,750,745,827
20240423,145200,342316981,749,749,749,749,0
20240423,145100,342316981,749,749,749,749,0
20240423,145000,342316981,749,747,749,747,2
20240423,144900,342315485,746,746,746,746,773
20240423,144800,341738827,745,750,750,745,21
20240423,144700,341723082,750,746,750,746,20
20240423,144600,341708154,747,747,747,746,358
20240423,144500,341440735,747,747,747,747,2300
20240423,144400,339722635,752,751,752,751,692
20240423,144300,339202391,751,750,751,750,327
20240423,144200,338956938,750,748,750,748,6
20240423,144100,338952444,749,749,749,749,852
20240423,144000,338314296,749,746,749,746,419
20240423,143900,338001169,746,746,746,746,1
20240423,143800,338000423,745,746,746,745,224
20240423,143700,337833338,746,745,746,745,2
20240423,143600,337831847,744,745,745,744,914
20240423,143500,337150954,745,745,745,745,1
20240423,143400,337150209,744,745,745,744,12
20240423,143300,337141270,744,744,744,744,0
20240423,143200,337141270,744,744,744,744,0
20240423,143100,337141270,744,744,744,744,382
20240423,143000,336857062,747,747,747,747,0
20240423,142900,336857062,747,747,747,747,0
20240423,142800,336857062,747,744,747,744,46
20240423,142700,336822835,744,745,745,744,7000
20240423,142600,331614419,745,747,747,745,2855
20240423,142500,329486202,748,748,748,748,0
20240423,142400,329486202,748,748,748,748,0
20240423,142300,329486202,748,746,748,746,738
20240423,142200,328935652,746,746,746,746,2465
20240423,142100,327096762,746,748,748,746,2
20240423,142000,327095268,746,746,746,746,500
20240423,141900,326722268,748,746,748,746,11
20240423,141800,326714042,748,748,748,748,194
20240423,141700,326568930,748,748,748,748,300
20240423,141600,326344530,748,748,748,748,0
20240423,141500,326344530,748,748,748,748,52
20240423,141400,326305634,748,748,750,748,1011
20240423,141300,325548056,746,746,746,746,412
20240423,141200,325240704,748,748,748,748,0
20240423,141100,325240704,748,748,748,748,4
20240423,141000,325237712,745,745,745,745,506
20240423,140900,324860742,748,745,748,745,4922
20240423,140800,321192371,745,745,745,745,0
20240423,140700,321192371,745,745,745,745,10
20240423,140600,321184921,745,745,745,745,2
20240423,140500,321183431,744,745,745,744,1581
20240423,140400,320006976,745,744,745,744,1436
20240423,140300,318938565,744,744,744,743,4843
20240423,140200,315337358,743,743,743,743,253
20240423,140100,315149379,744,744,744,744,0
20240423,140000,315149379,744,744,744,744,102
20240423,135900,315073491,743,742,743,742,3521
20240423,135800,312458523,741,741,741,741,0
20240423,135700,312458523,741,741,742,741,2583
20240423,135600,310543437,741,741,741,741,1
20240423,135500,310542696,741,741,741,741,0
20240423,135400,310542696,741,741,741,741,400
20240423,135300,310246296,741,741,741,741,0
20240423,135200,310246296,741,738,741,738,1305
20240423,135100,309279603,741,741,741,741,210
20240423,135000,309123993,741,741,741,741,0
20240423,134900,309123993,741,741,741,741,0
20240423,134800,309123993,741,741,741,741,1
20240423,134700,309123252,738,738,738,738,200
20240423,134600,308975652,741,738,741,738,96
20240423,134500,308904603,737,737,737,737,0
20240423,134400,308904603,737,737,737,737,0
20240423,134300,308904603,737,737,737,737,0
20240423,134200,308904603,737,738,738,737,3200
20240423,134100,306546190,737,737,737,737,0
20240423,134000,306546190,737,737,737,737,41
20240423,133900,306515973,737,737,737,737,0
20240423,133800,306515973,737,737,737,737,0
20240423,133700,306515973,737,738,738,737,3000
20240423,133600,304304346,741,741,741,741,198
20240423,133500,304157628,738,738,738,738,0
20240423,133400,304157628,738,738,738,738,0
20240423,133300,304157628,738,738,738,738,199
20240423,133200,304010766,738,738,738,738,0
20240423,133100,304010766,738,738,738,738,38
20240423,133000,303982722,738,738,738,738,6
20240423,132900,303978294,738,738,738,738,0
20240423,132800,303978294,738,738,738,738,114
20240423,132700,303894162,738,738,738,737,330
20240423,132600,303650922,738,738,738,737,4782
20240423,132500,300121811,738,738,738,738,299
20240423,132400,299901149,738,738,738,738,101
20240423,132300,299826611,738,738,738,738,49
20240423,132200,299790449,738,738,738,738,1536
20240423,132100,298656881,738,738,738,738,0
20240423,132000,298656881,738,738,738,738,200
20240423,131900,298509281,740,739,740,739,2500
20240423,131800,296660281,741,741,741,741,0
20240423,131700,296660281,741,741,741,741,0
20240423,131600,296660281,741,741,741,741,0
20240423,131500,296660281,741,741,741,741,500
20240423,131400,296289781,741,737,741,737,3811
20240423,131300,293469646,737,740,740,737,11
20240423,131200,293461536,736,739,739,736,1508
20240423,131100,292351447,740,737,740,737,53
20240423,131000,292312383,740,737,740,737,6194
20240423,130900,287746292,738,739,739,738,2796
20240423,130800,285682824,739,739,739,738,125
20240423,130700,285590528,739,739,739,739,330
20240423,130600,285346658,739,739,739,739,384
20240423,130500,285062882,739,739,739,739,407
20240423,130400,284762109,739,739,739,739,1052
20240423,130300,283984681,739,739,739,739,159
20240423,130200,283867180,739,740,740,739,2010
20240423,130100,282381780,739,739,739,739,379
20240423,130000,282101699,739,739,739,739,0
20240423,125900,282101699,739,741,741,739,4796
20240423,125800,278552195,743,741,743,741,650
20240423,125700,278069991,741,741,741,741,0
20240423,125600,278069991,741,741,741,741,0
20240423,125500,278069991,741,741,741,741,1754
20240423,125400,276770277,741,741,741,741,0
20240423,125300,276770277,741,742,742,741,9038
20240423,125200,270069203,742,742,742,742,0
20240423,125100,270069203,742,742,742,742,0
20240423,125000,270069203,742,742,742,742,5
20240423,124900,270065493,743,743,743,743,5
20240423,124800,270061778,742,742,742,742,0
20240423,124700,270061778,742,742,742,742,0
20240423,124600,270061778,742,742,742,742,385
20240423,124500,269776108,742,742,742,742,0
20240423,124400,269776108,742,742,742,742,0
20240423,124300,269776108,742,742,742,742,354
20240423,124200,269513440,743,742,743,742,9
20240423,124100,269506761,742,742,742,742,271
20240423,124000,269305679,741,741,741,741,557
20240423,123900,268892942,741,743,743,741,1672
20240423,123800,267651790,743,743,743,743,1373
20240423,123700,266631651,745,745,745,745,624
20240423,123600,266166771,745,745,745,745,201
20240423,123500,266017026,745,745,745,745,0
20240423,123400,266017026,745,744,745,744,68
20240423,123300,265966367,744,744,744,744,24
20240423,123200,265948511,743,743,743,743,255
20240423,123100,265759046,743,743,743,743,16
20240423,123000,265747158,743,743,743,743,0
20240423,122900,265747158,743,743,743,743,0
20240423,122800,265747158,743,743,743,743,0
20240423,122700,265747158,743,743,743,743,4
20240423,122600,265744186,742,742,742,742,47
20240423,122500,265709312,741,741,741,741,0
20240423,122400,265709312,741,741,741,741,0
20240423,122300,265709312,741,741,741,741,0
20240423,122200,265709312,741,743,743,741,20
20240423,122100,265694454,741,743,743,741,60
20240423,122000,265649882,741,741,741,741,0
20240423,121900,265649882,741,741,741,741,0
20240423,121800,265649882,741,741,741,741,22
20240423,121700,265633580,741,743,743,741,5549
20240423,121600,261510825,742,742,742,742,3071
20240423,121500,259232143,742,742,742,742,1
20240423,121400,259231401,739,739,739,739,0
20240423,121300,259231401,739,739,739,739,0
20240423,121200,259231401,739,739,739,739,0
20240423,121100,259231401,739,739,739,739,0
20240423,121000,259231401,739,739,739,739,0
20240423,120900,259231401,739,739,739,739,0
20240423,120800,259231401,739,739,739,739,0
20240423,120700,259231401,739,739,739,739,0
20240423,120600,259231401,739,739,739,739,0
20240423,120500,259231401,739,742,742,739,5001
20240423,120400,255535659,738,738,738,738,0
20240423,120300,255535659,738,738,738,738,3
20240423,120200,255533445,738,738,738,738,0
20240423,120100,255533445,738,738,738,738,7
20240423,120000,255528279,738,741,741,738,34875
20240423,115900,229707496,741,741,741,741,6
20240423,115800,229703050,741,742,742,741,4886
20240423,115700,226077656,743,743,743,743,1024
20240423,115600,225316824,743,743,743,743,1201
20240423,115500,224424481,743,743,743,743,0
20240423,115400,224424481,743,743,743,743,0
20240423,115300,224424481,743,743,743,743,0
20240423,115200,224424481,743,743,743,743,0
20240423,115100,224424481,743,743,743,743,2016
20240423,115000,222926593,742,742,742,742,28
20240423,114900,222905817,743,743,743,743,0
20240423,114800,222905817,743,743,743,743,0
20240423,114700,222905817,743,743,743,743,0
20240423,114600,222905817,743,743,743,743,0
20240423,114500,222905817,743,743,743,743,0
20240423,114400,222905817,743,743,743,743,5961
20240423,114300,218476794,743,743,743,743,260
20240423,114200,218283614,743,743,743,743,0
20240423,114100,218283614,743,743,743,743,0
20240423,114000,218283614,743,743,743,743,0
20240423,113900,218283614,743,743,743,743,0
20240423,113800,218283614,743,743,743,743,2000
20240423,113700,216797614,743,743,743,743,932
20240423,113600,216105138,743,744,744,743,74
20240423,113500,216050155,745,745,745,745,176
20240423,113400,215919035,743,743,743,743,0
20240423,113300,215919035,743,743,743,743,0
20240423,113200,215919035,743,743,743,743,262
20240423,113100,215724369,743,743,743,743,3
20240423,113000,215722140,744,744,744,744,0
20240423,112900,215722140,744,744,744,744,2066
20240423,112800,214185036,744,746,746,744,45
20240423,112700,214151550,746,746,746,746,42
20240423,112600,214120218,746,746,746,746,0
20240423,112500,214120218,746,746,746,746,0
20240423,112400,214120218,746,746,746,746,0
20240423,112300,214120218,746,743,746,743,310
20240423,112200,213889858,743,743,743,743,0
20240423,112100,213889858,743,743,743,743,456
20240423,112000,213551050,745,745,745,745,5860
20240423,111900,209185350,743,745,745,743,1036
20240423,111800,208414983,745,745,745,745,0
20240423,111700,208414983,745,745,745,745,0
20240423,111600,208414983,745,745,745,745,300
20240423,111500,208191483,746,746,746,746,0
20240423,111400,208191483,746,746,746,746,182
20240423,111300,208055711,746,746,746,746,35
20240423,111200,208029601,747,747,747,747,0
20240423,111100,208029601,747,746,747,746,33
20240423,111000,208004972,746,746,746,746,0
20240423,110900,208004972,746,746,746,746,0
20240423,110800,208004972,746,744,746,744,1001
20240423,110700,207260226,745,745,745,744,716
20240423,110600,206727200,744,744,744,744,240
20240423,110500,206548640,744,744,744,744,10
20240423,110400,206541200,744,744,744,744,201
20240423,110300,206391656,744,744,744,744,0
20240423,110200,206391656,744,744,744,744,15
20240423,110100,206380496,746,746,746,746,0
20240423,110000,206380496,746,746,746,746,125
20240423,105900,206287246,746,747,747,746,1660
20240423,105800,205048729,747,747,747,747,5
20240423,105700,205044994,747,744,747,744,547
20240423,105600,204637909,745,745,745,745,100
20240423,105500,204563409,747,747,747,747,917
20240423,105400,203878410,747,747,747,747,0
20240423,105300,203878410,747,747,747,747,3
20240423,105200,203876169,745,745,745,745,866
20240423,105100,203230999,744,745,746,744,3983
20240423,105000,200262924,746,751,751,746,1644
20240423,104900,199035532,747,747,751,747,1119
20240423,104800,198197435,747,747,747,747,578
20240423,104700,197765669,747,747,747,747,223
20240423,104600,197599088,749,749,749,749,1042
20240423,104500,196818630,749,747,749,747,3474
20240423,104400,194223532,747,747,749,747,1224
20240423,104300,193308804,747,749,749,747,6467
20240423,104200,188466962,749,748,749,748,5645
20240423,104100,184239220,750,752,752,742,22280
20240423,104000,167634800,752,752,752,752,822
20240423,103900,167016656,752,751,752,751,134
20240423,103800,166915941,750,749,753,749,7333
20240423,103700,161395414,750,751,751,750,780
20240423,103600,160810144,753,753,753,753,2
20240423,103500,160808638,750,751,753,750,430
20240423,103400,160485385,753,751,753,751,74
20240423,103300,160429699,751,753,754,751,1632
20240423,103200,159201062,753,753,753,753,303
20240423,103100,158972903,753,755,755,753,439
20240423,103000,158641865,755,753,755,753,155
20240423,102900,158525147,753,753,753,753,1500
20240423,102800,157395647,753,755,755,753,2
20240423,102700,157394139,753,755,755,753,27
20240423,102600,157373760,753,755,756,752,1781
20240423,102500,156029516,752,754,756,752,2284
20240423,102400,154306498,753,751,753,751,225
20240423,102300,154137237,753,751,753,751,2022
20240423,102200,152614715,753,753,753,751,5993
20240423,102100,148112253,753,753,753,753,5
20240423,102000,148108488,752,752,752,751,694
20240423,101900,147586622,752,752,752,752,4
20240423,101800,147583614,751,751,751,751,110
20240423,101700,147501004,751,751,752,751,121
20240423,101600,147410023,752,752,752,751,1297
20240423,101500,146434935,750,747,750,747,4402
20240423,101400,143135947,747,748,748,747,911
20240423,101300,142454534,748,748,748,748,0
20240423,101200,142454534,748,748,748,748,0
20240423,101100,142454534,748,748,748,748,1005
20240423,101000,141702794,747,746,747,746,657
20240423,100900,141212665,745,745,745,745,11
20240423,100800,141204470,744,744,744,744,120
20240423,100700,141115190,744,744,744,744,1692
20240423,100600,139856342,744,744,744,744,172
20240423,100500,139728374,744,748,748,744,8
20240423,100400,139722394,744,744,744,744,0
20240423,100300,139722394,744,744,744,744,1
20240423,100200,139721650,744,744,744,744,1
20240423,100100,139720906,744,744,744,744,0
20240423,100000,139720906,744,746,746,744,3252
20240423,095900,137300150,746,747,747,746,744
20240423,095800,136744416,747,746,747,746,762
20240423,095700,136175959,746,743,746,743,1416
20240423,095600,135121679,745,744,745,744,30
20240423,095500,135099355,744,744,745,744,300
20240423,095400,134876135,744,745,745,744,60
20240423,095300,134831450,745,745,746,745,1063
20240423,095200,134039473,745,744,745,743,2723
20240423,095100,132016059,744,745,745,744,110
20240423,095000,131934209,743,743,743,743,11489
20240423,094900,123397882,742,746,746,742,32046
20240423,094800,99567389,746,752,752,746,535
20240423,094700,99168005,745,748,753,745,1995
20240423,094600,97676809,753,753,753,753,0
20240423,094500,97676809,753,753,753,753,0
20240423,094400,97676809,753,753,753,753,1
20240423,094300,97676056,753,753,753,753,0
20240423,094200,97676056,753,753,753,753,2
20240423,094100,97674550,747,747,747,747,1000
20240423,094000,96927550,747,747,747,747,85
20240423,093900,96864055,752,745,752,745,1873
20240423,093800,95465125,745,747,747,745,2292
20240423,093700,93753403,747,749,750,747,13138
20240423,093600,83926067,750,750,750,750,789
20240423,093500,83334317,749,748,749,748,324
20240423,093400,83091841,748,748,748,748,0
20240423,093300,83091841,748,745,748,745,3972
20240423,093200,80130301,745,747,747,745,3436
20240423,093100,77568579,747,750,750,747,1588
20240423,093000,76380635,754,754,754,754,0
20240423,092900,76380635,754,755,755,750,1821
20240423,092800,75014157,751,750,757,750,645
20240423,092700,74528025,752,749,752,749,1205
20240423,092600,73624275,750,750,750,750,106
20240423,092500,73544775,750,749,750,745,1023
20240423,092400,72781076,750,750,750,750,17
20240423,092300,72768326,750,748,750,748,2931
20240423,092200,70571577,748,746,748,746,5672
20240423,092100,66337742,743,743,743,743,755
20240423,092000,65776777,743,744,744,743,445
20240423,091900,65446137,743,744,744,743,2947
20240423,091800,63256488,743,745,745,743,1049
20240423,091700,62476931,744,745,745,744,3524
20240423,091600,59855045,745,745,745,745,2
20240423,091500,59853555,744,745,745,744,17721
20240423,091400,46669127,744,744,746,744,6335
20240423,091300,41944835,744,743,744,743,1337
20240423,091200,40951443,742,743,743,742,741
20240423,091100,40400903,746,746,746,746,6
20240423,091000,40396427,741,741,741,741,7
20240423,090900,40391240,740,747,747,740,4612
20240423,090800,36976290,748,738,748,738,5727
20240423,090700,32716250,738,741,742,738,9764
20240423,090600,25503892,741,743,743,741,7
20240423,090500,25498693,741,742,742,741,1093
20240423,090400,24687688,742,742,742,742,902
20240423,090300,24018404,741,736,741,735,9840
20240423,090200,16761400,735,740,740,735,18251
20240423,090100,3315667,739,741,742,739,2791
20240423,090000,1247343,747,741,748,741,1681