KissMeData/234690/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,204800,968767790,10280,10280,10280,10280,1854
20240423,204700,968767790,10280,10280,10280,10280,0
20240423,204600,968767790,10280,10280,10280,10280,0
20240423,204500,968767790,10280,10280,10280,10280,0
20240423,204400,968767790,10280,10280,10280,10280,0
20240423,204300,968767790,10280,10280,10280,10280,0
20240423,204200,968767790,10280,10280,10280,10280,0
20240423,204100,968767790,10280,10280,10280,10280,0
20240423,204000,968767790,10280,10280,10280,10280,0
20240423,203900,968767790,10280,10280,10280,10280,0
20240423,203800,968767790,10280,10280,10280,10280,0
20240423,203700,968767790,10280,10280,10280,10280,0
20240423,203600,968767790,10280,10280,10280,10280,0
20240423,203500,968767790,10280,10280,10280,10280,0
20240423,203400,968767790,10280,10280,10280,10280,0
20240423,203300,968767790,10280,10280,10280,10280,0
20240423,203200,968767790,10280,10280,10280,10280,0
20240423,203100,968767790,10280,10280,10280,10280,0
20240423,203000,968767790,10280,10280,10280,10280,0
20240423,202900,968767790,10280,10280,10280,10280,0
20240423,202800,968767790,10280,10280,10280,10280,0
20240423,202700,968767790,10280,10280,10280,10280,0
20240423,202600,968767790,10280,10280,10280,10280,0
20240423,202500,968767790,10280,10280,10280,10280,0
20240423,202400,968767790,10280,10280,10280,10280,0
20240423,202300,968767790,10280,10280,10280,10280,0
20240423,202200,968767790,10280,10280,10280,10280,0
20240423,202100,968767790,10280,10280,10280,10280,0
20240423,202000,968767790,10280,10280,10280,10280,0
20240423,201900,968767790,10280,10280,10280,10280,0
20240423,201800,968767790,10280,10280,10280,10280,1854
20240423,201700,968767790,10280,10280,10280,10280,0
20240423,201600,968767790,10280,10280,10280,10280,0
20240423,201500,968767790,10280,10280,10280,10280,0
20240423,201400,968767790,10280,10280,10280,10280,0
20240423,201300,968767790,10280,10280,10280,10280,0
20240423,201200,968767790,10280,10280,10280,10280,0
20240423,201100,968767790,10280,10280,10280,10280,0
20240423,201000,968767790,10280,10280,10280,10280,0
20240423,200900,968767790,10280,10280,10280,10280,0
20240423,200800,968767790,10280,10280,10280,10280,0
20240423,200700,968767790,10280,10280,10280,10280,0
20240423,200600,968767790,10280,10280,10280,10280,0
20240423,200500,968767790,10280,10280,10280,10280,0
20240423,200400,968767790,10280,10280,10280,10280,0
20240423,200300,968767790,10280,10280,10280,10280,0
20240423,200200,968767790,10280,10280,10280,10280,0
20240423,200100,968767790,10280,10280,10280,10280,0
20240423,200000,968767790,10280,10280,10280,10280,0
20240423,195900,968767790,10280,10280,10280,10280,0
20240423,195800,968767790,10280,10280,10280,10280,0
20240423,195700,968767790,10280,10280,10280,10280,0
20240423,195600,968767790,10280,10280,10280,10280,0
20240423,195500,968767790,10280,10280,10280,10280,0
20240423,195400,968767790,10280,10280,10280,10280,0
20240423,195300,968767790,10280,10280,10280,10280,0
20240423,195200,968767790,10280,10280,10280,10280,0
20240423,195100,968767790,10280,10280,10280,10280,0
20240423,195000,968767790,10280,10280,10280,10280,0
20240423,194900,968767790,10280,10280,10280,10280,0
20240423,194800,968767790,10280,10280,10280,10280,1854
20240423,194700,968767790,10280,10280,10280,10280,0
20240423,194600,968767790,10280,10280,10280,10280,0
20240423,194500,968767790,10280,10280,10280,10280,0
20240423,194400,968767790,10280,10280,10280,10280,0
20240423,194300,968767790,10280,10280,10280,10280,0
20240423,194200,968767790,10280,10280,10280,10280,0
20240423,194100,968767790,10280,10280,10280,10280,0
20240423,194000,968767790,10280,10280,10280,10280,0
20240423,193900,968767790,10280,10280,10280,10280,0
20240423,193800,968767790,10280,10280,10280,10280,0
20240423,193700,968767790,10280,10280,10280,10280,0
20240423,193600,968767790,10280,10280,10280,10280,0
20240423,193500,968767790,10280,10280,10280,10280,0
20240423,193400,968767790,10280,10280,10280,10280,0
20240423,193300,968767790,10280,10280,10280,10280,0
20240423,193200,968767790,10280,10280,10280,10280,0
20240423,193100,968767790,10280,10280,10280,10280,0
20240423,193000,968767790,10280,10280,10280,10280,0
20240423,192900,968767790,10280,10280,10280,10280,0
20240423,192800,968767790,10280,10280,10280,10280,0
20240423,192700,968767790,10280,10280,10280,10280,0
20240423,192600,968767790,10280,10280,10280,10280,0
20240423,192500,968767790,10280,10280,10280,10280,0
20240423,192400,968767790,10280,10280,10280,10280,0
20240423,192300,968767790,10280,10280,10280,10280,0
20240423,192200,968767790,10280,10280,10280,10280,0
20240423,192100,968767790,10280,10280,10280,10280,0
20240423,192000,968767790,10280,10280,10280,10280,0
20240423,191900,968767790,10280,10280,10280,10280,0
20240423,191800,968767790,10280,10280,10280,10280,1854
20240423,191700,968767790,10280,10280,10280,10280,0
20240423,191600,968767790,10280,10280,10280,10280,0
20240423,191500,968767790,10280,10280,10280,10280,0
20240423,191400,968767790,10280,10280,10280,10280,0
20240423,191300,968767790,10280,10280,10280,10280,0
20240423,191200,968767790,10280,10280,10280,10280,0
20240423,191100,968767790,10280,10280,10280,10280,0
20240423,191000,968767790,10280,10280,10280,10280,0
20240423,190900,968767790,10280,10280,10280,10280,0
20240423,190800,968767790,10280,10280,10280,10280,0
20240423,190700,968767790,10280,10280,10280,10280,0
20240423,190600,968767790,10280,10280,10280,10280,0
20240423,190500,968767790,10280,10280,10280,10280,0
20240423,190400,968767790,10280,10280,10280,10280,0
20240423,190300,968767790,10280,10280,10280,10280,0
20240423,190200,968767790,10280,10280,10280,10280,0
20240423,190100,968767790,10280,10280,10280,10280,0
20240423,190000,968767790,10280,10280,10280,10280,0
20240423,185900,968767790,10280,10280,10280,10280,0
20240423,185800,968767790,10280,10280,10280,10280,0
20240423,185700,968767790,10280,10280,10280,10280,0
20240423,185600,968767790,10280,10280,10280,10280,0
20240423,185500,968767790,10280,10280,10280,10280,0
20240423,185400,968767790,10280,10280,10280,10280,0
20240423,185300,968767790,10280,10280,10280,10280,0
20240423,185200,968767790,10280,10280,10280,10280,0
20240423,185100,968767790,10280,10280,10280,10280,0
20240423,185000,968767790,10280,10280,10280,10280,0
20240423,184900,968767790,10280,10280,10280,10280,0
20240423,184800,968767790,10280,10280,10280,10280,1854
20240423,184700,968767790,10280,10280,10280,10280,0
20240423,184600,968767790,10280,10280,10280,10280,0
20240423,184500,968767790,10280,10280,10280,10280,0
20240423,184400,968767790,10280,10280,10280,10280,0
20240423,184300,968767790,10280,10280,10280,10280,0
20240423,184200,968767790,10280,10280,10280,10280,0
20240423,184100,968767790,10280,10280,10280,10280,0
20240423,184000,968767790,10280,10280,10280,10280,0
20240423,183900,968767790,10280,10280,10280,10280,0
20240423,183800,968767790,10280,10280,10280,10280,0
20240423,183700,968767790,10280,10280,10280,10280,0
20240423,183600,968767790,10280,10280,10280,10280,0
20240423,183500,968767790,10280,10280,10280,10280,0
20240423,183400,968767790,10280,10280,10280,10280,0
20240423,183300,968767790,10280,10280,10280,10280,0
20240423,183200,968767790,10280,10280,10280,10280,0
20240423,183100,968767790,10280,10280,10280,10280,0
20240423,183000,968767790,10280,10280,10280,10280,0
20240423,182900,968767790,10280,10280,10280,10280,0
20240423,182800,968767790,10280,10280,10280,10280,0
20240423,182700,968767790,10280,10280,10280,10280,0
20240423,182600,968767790,10280,10280,10280,10280,0
20240423,182500,968767790,10280,10280,10280,10280,0
20240423,182400,968767790,10280,10280,10280,10280,0
20240423,182300,968767790,10280,10280,10280,10280,0
20240423,182200,968767790,10280,10280,10280,10280,0
20240423,182100,968767790,10280,10280,10280,10280,0
20240423,182000,968767790,10280,10280,10280,10280,0
20240423,181900,968767790,10280,10280,10280,10280,0
20240423,181800,968767790,10280,10280,10280,10280,1854
20240423,181700,968767790,10280,10280,10280,10280,0
20240423,181600,968767790,10280,10280,10280,10280,0
20240423,181500,968767790,10280,10280,10280,10280,0
20240423,181400,968767790,10280,10280,10280,10280,0
20240423,181300,968767790,10280,10280,10280,10280,0
20240423,181200,968767790,10280,10280,10280,10280,0
20240423,181100,968767790,10280,10280,10280,10280,0
20240423,181000,968767790,10280,10280,10280,10280,0
20240423,180900,968767790,10280,10280,10280,10280,0
20240423,180800,968767790,10280,10280,10280,10280,0
20240423,180700,968767790,10280,10280,10280,10280,0
20240423,180600,968767790,10280,10280,10280,10280,0
20240423,180500,968767790,10280,10280,10280,10280,0
20240423,180400,968767790,10280,10280,10280,10280,0
20240423,180300,968767790,10280,10280,10280,10280,0
20240423,180200,968767790,10280,10280,10280,10280,0
20240423,180100,968767790,10280,10280,10280,10280,0
20240423,180000,968767790,10280,10280,10280,10280,0
20240423,175900,968767790,10280,10280,10280,10280,0
20240423,175800,968767790,10280,10280,10280,10280,0
20240423,175700,968767790,10280,10280,10280,10280,0
20240423,175600,968767790,10280,10280,10280,10280,0
20240423,175500,968767790,10280,10280,10280,10280,0
20240423,175400,968767790,10280,10280,10280,10280,0
20240423,175300,968767790,10280,10280,10280,10280,0
20240423,175200,968767790,10280,10280,10280,10280,0
20240423,175100,968767790,10280,10280,10280,10280,0
20240423,175000,968767790,10280,10280,10280,10280,0
20240423,174900,968767790,10280,10280,10280,10280,0
20240423,174800,968767790,10280,10280,10280,10280,1854
20240423,174700,968767790,10280,10280,10280,10280,0
20240423,174600,968767790,10280,10280,10280,10280,0
20240423,174500,968767790,10280,10280,10280,10280,0
20240423,174400,968767790,10280,10280,10280,10280,0
20240423,174300,968767790,10280,10280,10280,10280,0
20240423,174200,968767790,10280,10280,10280,10280,0
20240423,174100,968767790,10280,10280,10280,10280,0
20240423,174000,968767790,10280,10280,10280,10280,0
20240423,173900,968767790,10280,10280,10280,10280,0
20240423,173800,968767790,10280,10280,10280,10280,0
20240423,173700,968767790,10280,10280,10280,10280,0
20240423,173600,968767790,10280,10280,10280,10280,0
20240423,173500,968767790,10280,10280,10280,10280,0
20240423,173400,968767790,10280,10280,10280,10280,0
20240423,173300,968767790,10280,10280,10280,10280,0
20240423,173200,968767790,10280,10280,10280,10280,0
20240423,173100,968767790,10280,10280,10280,10280,0
20240423,173000,968767790,10280,10280,10280,10280,0
20240423,172900,968767790,10280,10280,10280,10280,0
20240423,172800,968767790,10280,10280,10280,10280,0
20240423,172700,968767790,10280,10280,10280,10280,0
20240423,172600,968767790,10280,10280,10280,10280,0
20240423,172500,968767790,10280,10280,10280,10280,0
20240423,172400,968767790,10280,10280,10280,10280,0
20240423,172300,968767790,10280,10280,10280,10280,0
20240423,172200,968767790,10280,10280,10280,10280,0
20240423,172100,968767790,10280,10280,10280,10280,0
20240423,172000,968767790,10280,10280,10280,10280,0
20240423,171900,968767790,10280,10280,10280,10280,0
20240423,171800,968767790,10280,10280,10280,10280,1854
20240423,171700,968767790,10280,10280,10280,10280,0
20240423,171600,968767790,10280,10280,10280,10280,0
20240423,171500,968767790,10280,10280,10280,10280,0
20240423,171400,968767790,10280,10280,10280,10280,0
20240423,171300,968767790,10280,10280,10280,10280,0
20240423,171200,968767790,10280,10280,10280,10280,0
20240423,171100,968767790,10280,10280,10280,10280,0
20240423,171000,968767790,10280,10280,10280,10280,0
20240423,170900,968767790,10280,10280,10280,10280,0
20240423,170800,968767790,10280,10280,10280,10280,0
20240423,170700,968767790,10280,10280,10280,10280,0
20240423,170600,968767790,10280,10280,10280,10280,0
20240423,170500,968767790,10280,10280,10280,10280,0
20240423,170400,968767790,10280,10280,10280,10280,0
20240423,170300,968767790,10280,10280,10280,10280,0
20240423,170200,968767790,10280,10280,10280,10280,0
20240423,170100,968767790,10280,10280,10280,10280,0
20240423,170000,968767790,10280,10280,10280,10280,0
20240423,165900,968767790,10280,10280,10280,10280,0
20240423,165800,968767790,10280,10280,10280,10280,0
20240423,165700,968767790,10280,10280,10280,10280,0
20240423,165600,968767790,10280,10280,10280,10280,0
20240423,165500,968767790,10280,10280,10280,10280,0
20240423,165400,968767790,10280,10280,10280,10280,0
20240423,165300,968767790,10280,10280,10280,10280,0
20240423,165200,968767790,10280,10280,10280,10280,0
20240423,165100,968767790,10280,10280,10280,10280,0
20240423,165000,968767790,10280,10280,10280,10280,0
20240423,164900,968767790,10280,10280,10280,10280,0
20240423,164800,968767790,10280,10280,10280,10280,1854
20240423,164700,968767790,10280,10280,10280,10280,0
20240423,164600,968767790,10280,10280,10280,10280,0
20240423,164500,968767790,10280,10280,10280,10280,0
20240423,164400,968767790,10280,10280,10280,10280,0
20240423,164300,968767790,10280,10280,10280,10280,0
20240423,164200,968767790,10280,10280,10280,10280,0
20240423,164100,968767790,10280,10280,10280,10280,0
20240423,164000,968767790,10280,10280,10280,10280,0
20240423,163900,968767790,10280,10280,10280,10280,0
20240423,163800,968767790,10280,10280,10280,10280,0
20240423,163700,968767790,10280,10280,10280,10280,0
20240423,163600,968767790,10280,10280,10280,10280,0
20240423,163500,968767790,10280,10280,10280,10280,0
20240423,163400,968767790,10280,10280,10280,10280,0
20240423,163300,968767790,10280,10280,10280,10280,0
20240423,163200,968767790,10280,10280,10280,10280,0
20240423,163100,968767790,10280,10280,10280,10280,0
20240423,163000,968767790,10280,10280,10280,10280,0
20240423,162900,968767790,10280,10280,10280,10280,0
20240423,162800,968767790,10280,10280,10280,10280,0
20240423,162700,968767790,10280,10280,10280,10280,0
20240423,162600,968767790,10280,10280,10280,10280,0
20240423,162500,968767790,10280,10280,10280,10280,0
20240423,162400,968767790,10280,10280,10280,10280,0
20240423,162300,968767790,10280,10280,10280,10280,0
20240423,162200,968767790,10280,10280,10280,10280,0
20240423,162100,968767790,10280,10280,10280,10280,0
20240423,162000,968767790,10280,10280,10280,10280,0
20240423,161900,968767790,10280,10280,10280,10280,0
20240423,161800,968767790,10280,10280,10280,10280,1854
20240423,161700,968767790,10280,10280,10280,10280,0
20240423,161600,968767790,10280,10280,10280,10280,0
20240423,161500,968767790,10280,10280,10280,10280,0
20240423,161400,968767790,10280,10280,10280,10280,0
20240423,161300,968767790,10280,10280,10280,10280,0
20240423,161200,968767790,10280,10280,10280,10280,0
20240423,161100,968767790,10280,10280,10280,10280,0
20240423,161000,968767790,10280,10280,10280,10280,0
20240423,160900,968767790,10280,10280,10280,10280,0
20240423,160800,968767790,10280,10280,10280,10280,0
20240423,160700,968767790,10280,10280,10280,10280,0
20240423,160600,968767790,10280,10280,10280,10280,0
20240423,160500,968767790,10280,10280,10280,10280,0
20240423,160400,968767790,10280,10280,10280,10280,0
20240423,160300,968767790,10280,10280,10280,10280,0
20240423,160200,968767790,10280,10280,10280,10280,0
20240423,160100,968767790,10280,10280,10280,10280,0
20240423,160000,968767790,10280,10280,10280,10280,0
20240423,155900,968767790,10280,10280,10280,10280,0
20240423,155800,968767790,10280,10280,10280,10280,0
20240423,155700,968767790,10280,10280,10280,10280,0
20240423,155600,968767790,10280,10280,10280,10280,0
20240423,155500,968767790,10280,10280,10280,10280,0
20240423,155400,968767790,10280,10280,10280,10280,0
20240423,155300,968767790,10280,10280,10280,10280,0
20240423,155200,968767790,10280,10280,10280,10280,0
20240423,155100,968767790,10280,10280,10280,10280,0
20240423,155000,968767790,10280,10280,10280,10280,0
20240423,154900,968767790,10280,10280,10280,10280,0
20240423,154800,968767790,10280,10280,10280,10280,1854
20240423,154700,968767790,10280,10280,10280,10280,0
20240423,154600,968767790,10280,10280,10280,10280,0
20240423,154500,968767790,10280,10280,10280,10280,0
20240423,154400,968767790,10280,10280,10280,10280,0
20240423,154300,968767790,10280,10280,10280,10280,0
20240423,154200,968767790,10280,10280,10280,10280,0
20240423,154100,968767790,10280,10280,10280,10280,0
20240423,154000,968767790,10280,10280,10280,10280,0
20240423,153900,968767790,10280,10280,10280,10280,0
20240423,153800,968767790,10280,10280,10280,10280,0
20240423,153700,968767790,10280,10280,10280,10280,0
20240423,153600,968767790,10280,10280,10280,10280,0
20240423,153500,968767790,10280,10280,10280,10280,0
20240423,153400,968767790,10280,10280,10280,10280,0
20240423,153300,968767790,10280,10280,10280,10280,0
20240423,153200,968767790,10280,10280,10280,10280,0
20240423,153100,968767790,10280,10280,10280,10280,0
20240423,153000,968767790,10280,10280,10280,10280,1854
20240423,152900,949708670,10320,10320,10320,10320,0
20240423,152800,949708670,10320,10320,10320,10320,0
20240423,152700,949708670,10320,10320,10320,10320,0
20240423,152600,949708670,10320,10320,10320,10320,0
20240423,152500,949708670,10320,10320,10320,10320,0
20240423,152400,949708670,10320,10320,10320,10320,0
20240423,152300,949708670,10320,10320,10320,10320,0
20240423,152200,949708670,10320,10320,10320,10320,0
20240423,152100,949708670,10320,10320,10320,10320,0
20240423,152000,949708670,10320,10320,10320,10320,0
20240423,151900,949708670,10320,10340,10370,10320,106
20240423,151800,948613290,10380,10380,10380,10380,89
20240423,151700,947689470,10380,10380,10380,10380,10
20240423,151600,947585670,10370,10350,10370,10350,191
20240423,151500,945606600,10380,10380,10380,10380,0
20240423,151400,945606600,10380,10380,10380,10380,0
20240423,151300,945606600,10380,10340,10380,10320,273
20240423,151200,942779440,10380,10380,10380,10380,3
20240423,151100,942748300,10350,10350,10350,10350,0
20240423,151000,942748300,10350,10350,10350,10340,214
20240423,150900,940533600,10350,10350,10350,10350,0
20240423,150800,940533600,10350,10350,10350,10350,17
20240423,150700,940357650,10350,10350,10350,10350,25
20240423,150600,940098900,10350,10350,10350,10320,161
20240423,150500,938432920,10350,10350,10350,10350,23
20240423,150400,938194870,10340,10340,10340,10340,92
20240423,150300,937243590,10340,10340,10340,10340,90
20240423,150200,936312990,10340,10340,10340,10340,60
20240423,150100,935692590,10340,10340,10340,10340,0
20240423,150000,935692590,10340,10330,10340,10330,93
20240423,145900,934730980,10320,10330,10330,10320,232
20240423,145800,932335100,10330,10330,10330,10330,35
20240423,145700,931973550,10320,10330,10330,10320,40
20240423,145600,931560400,10350,10330,10350,10330,95
20240423,145500,930577250,10330,10320,10330,10320,24
20240423,145400,930329370,10310,10330,10330,10310,293
20240423,145300,927305900,10320,10330,10350,10320,194
20240423,145200,925300590,10330,10360,10360,10320,2732
20240423,145100,897024160,10350,10350,10350,10350,309
20240423,145000,893826010,10380,10360,10390,10350,138
20240423,144900,892393630,10360,10360,10360,10360,20
20240423,144800,892186430,10350,10390,10400,10350,315
20240423,144700,888918150,10430,10420,10430,10390,347
20240423,144600,885306930,10420,10390,10420,10390,100
20240423,144500,884265200,10380,10410,10440,10380,544
20240423,144400,878605280,10410,10410,10410,10410,9
20240423,144300,878511590,10400,10410,10430,10400,191
20240423,144200,876520920,10410,10420,10420,10410,24
20240423,144100,876270880,10400,10410,10410,10400,10
20240423,144000,876166790,10420,10420,10420,10420,131
20240423,143900,874801770,10400,10400,10400,10400,10
20240423,143800,874697770,10390,10390,10390,10390,0
20240423,143700,874697770,10390,10390,10390,10390,20
20240423,143600,874489970,10390,10420,10420,10390,190
20240423,143500,872513170,10390,10390,10390,10390,0
20240423,143400,872513170,10390,10390,10390,10390,794
20240423,143300,864263510,10390,10390,10390,10390,110
20240423,143200,863120610,10390,10390,10390,10390,20
20240423,143100,862912810,10390,10390,10390,10390,1
20240423,143000,862902420,10390,10390,10390,10390,0
20240423,142900,862902420,10390,10400,10400,10390,136
20240423,142800,861489170,10400,10400,10400,10400,0
20240423,142700,861489170,10400,10400,10400,10400,216
20240423,142600,859242770,10400,10400,10400,10400,90
20240423,142500,858306770,10400,10400,10400,10400,20
20240423,142400,858098770,10400,10400,10400,10400,1
20240423,142300,858088370,10390,10390,10390,10390,66
20240423,142200,857402630,10380,10350,10380,10350,162
20240423,142100,855723510,10380,10350,10380,10350,1000
20240423,142000,845349100,10290,10290,10290,10290,3
20240423,141900,845318230,10360,10370,10370,10350,250
20240423,141800,842729420,10370,10370,10370,10370,2
20240423,141700,842708680,10370,10370,10370,10370,33
20240423,141600,842366470,10370,10370,10370,10370,90
20240423,141500,841433170,10370,10370,10370,10370,40
20240423,141400,841018370,10370,10370,10370,10370,0
20240423,141300,841018370,10370,10350,10370,10350,808
20240423,141200,832653770,10350,10340,10350,10340,1163
20240423,141100,820616920,10340,10340,10340,10340,0
20240423,141000,820616920,10340,10350,10350,10340,21
20240423,140900,820399770,10370,10370,10370,10370,90
20240423,140800,819466470,10370,10370,10370,10370,0
20240423,140700,819466470,10370,10370,10370,10370,289
20240423,140600,816469540,10370,10370,10370,10370,90
20240423,140500,815536240,10370,10370,10370,10370,0
20240423,140400,815536240,10370,10370,10370,10370,509
20240423,140300,810257910,10370,10370,10370,10370,90
20240423,140200,809324610,10330,10330,10330,10330,20
20240423,140100,809118010,10360,10360,10360,10360,117
20240423,140000,807905890,10360,10360,10360,10360,0
20240423,135900,807905890,10360,10360,10360,10360,90
20240423,135800,806973490,10300,10300,10300,10300,11
20240423,135700,806860190,10300,10300,10300,10300,2
20240423,135600,806839590,10330,10330,10330,10330,90
20240423,135500,805909890,10320,10320,10320,10320,0
20240423,135400,805909890,10320,10320,10320,10320,0
20240423,135300,805909890,10320,10320,10320,10320,90
20240423,135200,804981090,10320,10330,10330,10300,149
20240423,135100,803445340,10330,10330,10330,10330,165
20240423,135000,801740890,10370,10370,10370,10370,0
20240423,134900,801740890,10370,10370,10370,10370,90
20240423,134800,800807590,10340,10340,10340,10340,134
20240423,134700,799422030,10370,10370,10370,10370,10
20240423,134600,799318330,10370,10370,10370,10370,90
20240423,134500,798385030,10340,10340,10340,10340,20
20240423,134400,798178230,10370,10370,10370,10370,0
20240423,134300,798178230,10370,10370,10370,10370,0
20240423,134200,798178230,10370,10330,10370,10330,91
20240423,134100,797234600,10370,10370,10370,10370,0
20240423,134000,797234600,10370,10360,10370,10360,40
20240423,133900,796820080,10360,10360,10360,10360,90
20240423,133800,795887680,10320,10320,10320,10320,206
20240423,133700,793761760,10360,10360,10360,10360,0
20240423,133600,793761760,10360,10360,10360,10360,90
20240423,133500,792829360,10320,10320,10320,10320,20
20240423,133400,792622960,10360,10360,10360,10360,1
20240423,133300,792612600,10360,10360,10360,10360,0
20240423,133200,792612600,10360,10320,10360,10320,242
20240423,133100,790111560,10320,10320,10320,10320,0
20240423,133000,790111560,10320,10320,10320,10320,0
20240423,132900,790111560,10320,10320,10320,10320,90
20240423,132800,789182760,10320,10320,10320,10320,42
20240423,132700,788749320,10330,10330,10330,10330,0
20240423,132600,788749320,10330,10330,10330,10330,90
20240423,132500,787819620,10330,10330,10330,10330,20
20240423,132400,787613020,10330,10330,10330,10330,0
20240423,132300,787613020,10330,10330,10330,10330,45
20240423,132200,787148170,10330,10330,10330,10330,68
20240423,132100,786445730,10330,10330,10330,10330,0
20240423,132000,786445730,10330,10330,10330,10330,0
20240423,131900,786445730,10330,10330,10330,10330,95
20240423,131800,785464380,10330,10330,10330,10330,0
20240423,131700,785464380,10330,10330,10330,10330,0
20240423,131600,785464380,10330,10330,10330,10330,90
20240423,131500,784534680,10330,10320,10330,10320,20
20240423,131400,784328270,10300,10300,10300,10300,0
20240423,131300,784328270,10300,10300,10300,10300,0
20240423,131200,784328270,10300,10300,10300,10290,721
20240423,131100,776907640,10300,10310,10310,10300,600
20240423,131000,770726840,10310,10310,10310,10310,0
20240423,130900,770726840,10310,10330,10330,10310,130
20240423,130800,769384540,10330,10340,10340,10330,47
20240423,130700,768898840,10340,10340,10340,10340,0
20240423,130600,768898840,10340,10370,10370,10340,93
20240423,130500,767934480,10370,10370,10370,10370,0
20240423,130400,767934480,10370,10370,10370,10370,0
20240423,130300,767934480,10370,10370,10370,10370,0
20240423,130200,767934480,10370,10340,10370,10340,110
20240423,130100,766794380,10330,10330,10330,10330,10
20240423,130000,766691080,10380,10380,10380,10380,0
20240423,125900,766691080,10380,10380,10380,10340,115
20240423,125800,765498180,10380,10380,10380,10380,0
20240423,125700,765498180,10380,10380,10380,10380,0
20240423,125600,765498180,10380,10380,10380,10380,0
20240423,125500,765498180,10380,10330,10380,10330,169
20240423,125400,763747910,10380,10380,10380,10380,0
20240423,125300,763747910,10380,10380,10380,10380,0
20240423,125200,763747910,10380,10370,10380,10370,101
20240423,125100,762700530,10380,10380,10380,10380,0
20240423,125000,762700530,10380,10380,10380,10380,0
20240423,124900,762700530,10380,10380,10380,10380,90
20240423,124800,761766330,10330,10330,10330,10330,0
20240423,124700,761766330,10330,10330,10330,10330,104
20240423,124600,760692010,10290,10330,10330,10290,2191
20240423,124500,738124420,10390,10330,10390,10330,91
20240423,124400,737178990,10310,10360,10360,10310,690
20240423,124300,730058060,10380,10380,10380,10380,0
20240423,124200,730058060,10380,10390,10390,10370,411
20240423,124100,725789180,10390,10390,10390,10390,20
20240423,124000,725581380,10420,10420,10420,10420,0
20240423,123900,725581380,10420,10420,10420,10420,111
20240423,123800,724424760,10420,10420,10420,10420,0
20240423,123700,724424760,10420,10420,10420,10420,0
20240423,123600,724424760,10420,10420,10420,10420,0
20240423,123500,724424760,10420,10420,10420,10420,91
20240423,123400,723476540,10420,10420,10420,10420,0
20240423,123300,723476540,10420,10420,10420,10420,0
20240423,123200,723476540,10420,10380,10420,10380,110
20240423,123100,722331140,10420,10420,10420,10420,20
20240423,123000,722122740,10410,10410,10410,10410,0
20240423,122900,722122740,10410,10410,10410,10410,890
20240423,122800,712857840,10410,10410,10410,10410,0
20240423,122700,712857840,10410,10410,10410,10410,1
20240423,122600,712847430,10370,10390,10390,10370,48
20240423,122500,712349060,10410,10410,10410,10410,90
20240423,122400,711412160,10390,10390,10390,10390,0
20240423,122300,711412160,10390,10390,10390,10390,0
20240423,122200,711412160,10390,10400,10400,10390,104
20240423,122100,710330700,10390,10390,10390,10390,6
20240423,122000,710268360,10380,10380,10380,10380,1
20240423,121900,710257980,10400,10400,10400,10400,90
20240423,121800,709321980,10370,10370,10370,10370,0
20240423,121700,709321980,10370,10370,10370,10370,0
20240423,121600,709321980,10370,10370,10370,10370,1
20240423,121500,709311610,10400,10400,10400,10400,90
20240423,121400,708375610,10400,10400,10400,10400,0
20240423,121300,708375610,10400,10400,10400,10400,0
20240423,121200,708375610,10400,10400,10400,10400,100
20240423,121100,707335610,10400,10400,10400,10400,0
20240423,121000,707335610,10400,10400,10400,10400,0
20240423,120900,707335610,10400,10400,10400,10400,0
20240423,120800,707335610,10400,10400,10400,10400,90
20240423,120700,706399610,10400,10400,10400,10400,0
20240423,120600,706399610,10400,10400,10400,10400,100
20240423,120500,705359610,10400,10350,10400,10350,350
20240423,120400,701732410,10400,10400,10400,10400,0
20240423,120300,701732410,10400,10400,10400,10400,0
20240423,120200,701732410,10400,10400,10400,10400,90
20240423,120100,700796410,10400,10400,10400,10400,0
20240423,120000,700796410,10400,10400,10400,10400,0
20240423,115900,700796410,10400,10400,10400,10400,0
20240423,115800,700796410,10400,10400,10400,10400,90
20240423,115700,699860410,10350,10350,10350,10350,0
20240423,115600,699860410,10350,10350,10350,10350,1
20240423,115500,699850060,10400,10400,10400,10400,91
20240423,115400,698903660,10400,10400,10400,10400,1
20240423,115300,698893260,10400,10380,10400,10380,45
20240423,115200,698425830,10380,10380,10380,10380,90
20240423,115100,697491630,10380,10380,10380,10380,0
20240423,115000,697491630,10380,10380,10380,10380,0
20240423,114900,697491630,10380,10330,10380,10320,34
20240423,114800,697140490,10370,10370,10370,10370,90
20240423,114700,696207190,10380,10380,10380,10380,11
20240423,114600,696093010,10380,10380,10380,10380,1
20240423,114500,696082630,10380,10380,10380,10380,90
20240423,114400,695148430,10380,10380,10380,10380,2
20240423,114300,695127670,10300,10300,10300,10300,0
20240423,114200,695127670,10300,10380,10380,10300,136
20240423,114100,693719470,10380,10380,10380,10380,2
20240423,114000,693698710,10300,10380,10380,10300,2
20240423,113900,693678030,10300,10310,10310,10300,46
20240423,113800,693204030,10370,10370,10370,10370,90
20240423,113700,692270730,10300,10300,10300,10300,0
20240423,113600,692270730,10300,10310,10310,10300,46
20240423,113500,691796730,10370,10370,10370,10370,90
20240423,113400,690863430,10300,10300,10300,10300,0
20240423,113300,690863430,10300,10310,10310,10300,46
20240423,113200,690389430,10380,10380,10380,10380,90
20240423,113100,689455230,10300,10300,10300,10300,0
20240423,113000,689455230,10300,10300,10300,10300,46
20240423,112900,688981430,10310,10310,10310,10310,47
20240423,112800,688496860,10310,10380,10380,10310,94
20240423,112700,687521420,10300,10300,10300,10300,46
20240423,112600,687047620,10380,10380,10380,10380,0
20240423,112500,687047620,10380,10380,10380,10380,90
20240423,112400,686113420,10280,10290,10290,10280,47
20240423,112300,685629980,10380,10380,10380,10380,0
20240423,112200,685629980,10380,10380,10380,10380,0
20240423,112100,685629980,10380,10320,10380,10290,1237
20240423,112000,672881740,10320,10320,10320,10320,0
20240423,111900,672881740,10320,10320,10320,10320,0
20240423,111800,672881740,10320,10410,10410,10320,137
20240423,111700,671459500,10310,10310,10310,10310,0
20240423,111600,671459500,10310,10310,10310,10310,0
20240423,111500,671459500,10310,10410,10410,10310,137
20240423,111400,670037720,10310,10310,10310,10310,0
20240423,111300,670037720,10310,10310,10310,10310,1
20240423,111200,670027410,10310,10410,10410,10310,77
20240423,111100,669230260,10380,10380,10380,10380,90
20240423,111000,668296060,10300,10300,10300,10300,100
20240423,110900,667266060,10300,10310,10310,10300,47
20240423,110800,666781660,10380,10380,10380,10380,90
20240423,110700,665847460,10300,10300,10300,10300,300
20240423,110600,662757460,10300,10320,10350,10300,1058
20240423,110500,651809840,10320,10320,10320,10320,90
20240423,110400,650881040,10290,10290,10290,10290,19
20240423,110300,650685530,10290,10290,10290,10290,100
20240423,110200,649656530,10320,10330,10330,10320,398
20240423,110100,645548890,10380,10380,10380,10380,90
20240423,110000,644614690,10320,10320,10320,10320,47
20240423,105900,644129650,10320,10320,10320,10320,0
20240423,105800,644129650,10320,10300,10330,10290,147
20240423,105700,642614980,10300,10300,10300,10300,42
20240423,105600,642182380,10300,10300,10300,10300,0
20240423,105500,642182380,10300,10430,10430,10300,3431
20240423,105400,606729270,10380,10390,10390,10380,100
20240423,105300,605691070,10380,10380,10380,10380,314
20240423,105200,602431750,10390,10400,10400,10390,117
20240423,105100,601215430,10400,10410,10410,10390,573
20240423,105000,595256040,10430,10430,10430,10430,0
20240423,104900,595256040,10430,10430,10430,10430,3
20240423,104800,595224750,10420,10420,10420,10420,110
20240423,104700,594078550,10430,10430,10430,10430,0
20240423,104600,594078550,10430,10430,10430,10430,211
20240423,104500,591877820,10430,10460,10460,10430,125
20240423,104400,590571370,10440,10440,10440,10440,20
20240423,104300,590362570,10460,10460,10460,10460,0
20240423,104200,590362570,10460,10460,10460,10460,1
20240423,104100,590352110,10460,10450,10460,10450,91
20240423,104000,589400260,10450,10450,10450,10450,0
20240423,103900,589400260,10450,10450,10450,10450,0
20240423,103800,589400260,10450,10460,10460,10450,110
20240423,103700,588249860,10440,10440,10460,10440,94
20240423,103600,587266820,10440,10440,10440,10440,538
20240423,103500,581650100,10440,10440,10440,10440,10
20240423,103400,581545700,10440,10380,10440,10380,543
20240423,103300,575903960,10380,10380,10380,10380,238
20240423,103200,573433520,10380,10380,10380,10380,173
20240423,103100,571637780,10380,10440,10440,10380,97
20240423,103000,570625160,10440,10440,10440,10440,21
20240423,102900,570405920,10440,10440,10440,10440,0
20240423,102800,570405920,10440,10440,10440,10440,90
20240423,102700,569466320,10360,10370,10370,10360,109
20240423,102600,568336080,10370,10410,10410,10370,157
20240423,102500,566704240,10440,10440,10440,10440,0
20240423,102400,566704240,10440,10440,10440,10440,90
20240423,102300,565764640,10440,10440,10440,10440,3
20240423,102200,565733320,10440,10440,10440,10440,3
20240423,102100,565702000,10400,10400,10400,10370,212
20240423,102000,563500320,10390,10400,10400,10390,3
20240423,101900,563469130,10400,10400,10400,10400,28
20240423,101800,563177930,10440,10440,10440,10440,100
20240423,101700,562133930,10390,10420,10420,10370,353
20240423,101600,558458240,10430,10460,10480,10430,865
20240423,101500,549416270,10480,10480,10480,10480,73
20240423,101400,548651230,10480,10480,10480,10460,530
20240423,101300,543106830,10460,10460,10460,10460,49
20240423,101200,542594290,10450,10450,10450,10450,0
20240423,101100,542594290,10450,10450,10450,10450,126
20240423,101000,541277590,10430,10450,10450,10420,430
20240423,100900,536794960,10440,10480,10480,10440,617
20240423,100800,530339990,10490,10500,10500,10490,10
20240423,100700,530235070,10460,10530,10530,10460,1619
20240423,100600,513266710,10530,10540,10540,10530,169
20240423,100500,511486500,10590,10540,10590,10540,4
20240423,100400,511444190,10590,10590,10590,10590,10
20240423,100300,511338290,10590,10590,10590,10590,10
20240423,100200,511232390,10590,10590,10590,10590,0
20240423,100100,511232390,10590,10580,10590,10570,12
20240423,100000,511105340,10590,10590,10590,10590,2
20240423,095900,511084160,10600,10580,10600,10580,538
20240423,095800,505387980,10580,10580,10580,10580,40
20240423,095700,504964780,10520,10520,10520,10520,180
20240423,095600,503071180,10520,10530,10530,10510,543
20240423,095500,497358690,10530,10550,10550,10530,50
20240423,095400,496832030,10570,10570,10570,10570,37
20240423,095300,496440940,10550,10570,10570,10550,62
20240423,095200,495785640,10570,10570,10600,10570,29
20240423,095100,495479080,10600,10660,10660,10600,2458
20240423,095000,469420100,10660,10650,10670,10650,363
20240423,094900,465552330,10670,10740,10740,10460,3876
20240423,094800,424192800,10670,10640,10750,10630,8891
20240423,094700,328981410,10640,10550,10650,10550,4539
20240423,094600,280918090,10520,10510,10550,10510,767
20240423,094500,272840660,10510,10510,10540,10510,182
20240423,094400,270924360,10510,10470,10540,10470,3455
20240423,094300,234672470,10470,10470,10470,10470,11
20240423,094200,234557300,10470,10450,10470,10450,1128
20240423,094100,222752120,10450,10420,10450,10420,3891
20240423,094000,182169140,10420,10380,10420,10380,6885
20240423,093900,110593190,10390,10390,10390,10390,15
20240423,093800,110437340,10390,10390,10390,10390,0
20240423,093700,110437340,10390,10390,10390,10390,85
20240423,093600,109554190,10330,10330,10330,10330,46
20240423,093500,109079010,10330,10330,10330,10330,0
20240423,093400,109079010,10330,10360,10360,10330,50
20240423,093300,108561040,10360,10360,10360,10360,0
20240423,093200,108561040,10360,10360,10360,10360,13
20240423,093100,108426360,10360,10370,10370,10360,501
20240423,093000,103235440,10420,10420,10420,10420,0
20240423,092900,103235440,10420,10410,10420,10410,11
20240423,092800,103120850,10420,10420,10420,10420,2
20240423,092700,103100010,10420,10340,10420,10340,3367
20240423,092600,68206050,10340,10300,10340,10300,254
20240423,092500,65589710,10330,10300,10330,10300,25
20240423,092400,65331550,10300,10340,10340,10300,1006
20240423,092300,54969670,10350,10350,10350,10350,10
20240423,092200,54866170,10350,10330,10350,10290,252
20240423,092100,52266910,10290,10330,10330,10270,40
20240423,092000,51855010,10330,10230,10330,10230,2227
20240423,091900,28990960,10200,10200,10220,10200,639
20240423,091800,22472820,10180,10190,10190,10140,44
20240423,091700,22025290,10180,10180,10180,10180,3
20240423,091600,21994750,10160,10160,10160,10160,1
20240423,091500,21984590,10130,10130,10130,10130,29
20240423,091400,21690820,10140,10140,10140,10140,4
20240423,091300,21650260,10110,10160,10160,10110,530
20240423,091200,16278510,10160,10170,10170,10160,29
20240423,091100,15983670,10140,10140,10140,10140,0
20240423,091000,15983670,10140,10140,10140,10140,0
20240423,090900,15983670,10140,10140,10140,10140,30
20240423,090800,15679470,10180,10180,10180,10180,0
20240423,090700,15679470,10180,10180,10180,10180,0
20240423,090600,15679470,10180,10180,10180,10180,31
20240423,090500,15363890,10260,10240,10260,10240,201
20240423,090400,13304650,10180,10180,10180,10120,290
20240423,090300,10352510,10180,10180,10180,10180,8
20240423,090200,10271070,10180,10100,10180,10100,209
20240423,090100,8160090,10080,10120,10120,10030,740
20240423,090000,706100,10200,10300,10300,10200,69