KissMeData/044480/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192700,281963083,975,975,975,975,2304
20240422,192600,281963083,975,975,975,975,0
20240422,192500,281963083,975,975,975,975,0
20240422,192400,281963083,975,975,975,975,0
20240422,192300,281963083,975,975,975,975,0
20240422,192200,281963083,975,975,975,975,0
20240422,192100,281963083,975,975,975,975,0
20240422,192000,281963083,975,975,975,975,0
20240422,191900,281963083,975,975,975,975,0
20240422,191800,281963083,975,975,975,975,0
20240422,191700,281963083,975,975,975,975,0
20240422,191600,281963083,975,975,975,975,0
20240422,191500,281963083,975,975,975,975,0
20240422,191400,281963083,975,975,975,975,0
20240422,191300,281963083,975,975,975,975,0
20240422,191200,281963083,975,975,975,975,0
20240422,191100,281963083,975,975,975,975,0
20240422,191000,281963083,975,975,975,975,0
20240422,190900,281963083,975,975,975,975,0
20240422,190800,281963083,975,975,975,975,0
20240422,190700,281963083,975,975,975,975,0
20240422,190600,281963083,975,975,975,975,0
20240422,190500,281963083,975,975,975,975,0
20240422,190400,281963083,975,975,975,975,0
20240422,190300,281963083,975,975,975,975,0
20240422,190200,281963083,975,975,975,975,0
20240422,190100,281963083,975,975,975,975,0
20240422,190000,281963083,975,975,975,975,0
20240422,185900,281963083,975,975,975,975,0
20240422,185800,281963083,975,975,975,975,0
20240422,185700,281963083,975,975,975,975,2304
20240422,185600,281963083,975,975,975,975,0
20240422,185500,281963083,975,975,975,975,0
20240422,185400,281963083,975,975,975,975,0
20240422,185300,281963083,975,975,975,975,0
20240422,185200,281963083,975,975,975,975,0
20240422,185100,281963083,975,975,975,975,0
20240422,185000,281963083,975,975,975,975,0
20240422,184900,281963083,975,975,975,975,0
20240422,184800,281963083,975,975,975,975,0
20240422,184700,281963083,975,975,975,975,0
20240422,184600,281963083,975,975,975,975,0
20240422,184500,281963083,975,975,975,975,0
20240422,184400,281963083,975,975,975,975,0
20240422,184300,281963083,975,975,975,975,0
20240422,184200,281963083,975,975,975,975,0
20240422,184100,281963083,975,975,975,975,0
20240422,184000,281963083,975,975,975,975,0
20240422,183900,281963083,975,975,975,975,0
20240422,183800,281963083,975,975,975,975,0
20240422,183700,281963083,975,975,975,975,0
20240422,183600,281963083,975,975,975,975,0
20240422,183500,281963083,975,975,975,975,0
20240422,183400,281963083,975,975,975,975,0
20240422,183300,281963083,975,975,975,975,0
20240422,183200,281963083,975,975,975,975,0
20240422,183100,281963083,975,975,975,975,0
20240422,183000,281963083,975,975,975,975,0
20240422,182900,281963083,975,975,975,975,0
20240422,182800,281963083,975,975,975,975,0
20240422,182700,281963083,975,975,975,975,2304
20240422,182600,281963083,975,975,975,975,0
20240422,182500,281963083,975,975,975,975,0
20240422,182400,281963083,975,975,975,975,0
20240422,182300,281963083,975,975,975,975,0
20240422,182200,281963083,975,975,975,975,0
20240422,182100,281963083,975,975,975,975,0
20240422,182000,281963083,975,975,975,975,0
20240422,181900,281963083,975,975,975,975,0
20240422,181800,281963083,975,975,975,975,0
20240422,181700,281963083,975,975,975,975,0
20240422,181600,281963083,975,975,975,975,0
20240422,181500,281963083,975,975,975,975,0
20240422,181400,281963083,975,975,975,975,0
20240422,181300,281963083,975,975,975,975,0
20240422,181200,281963083,975,975,975,975,0
20240422,181100,281963083,975,975,975,975,0
20240422,181000,281963083,975,975,975,975,0
20240422,180900,281963083,975,975,975,975,0
20240422,180800,281963083,975,975,975,975,0
20240422,180700,281963083,975,975,975,975,0
20240422,180600,281963083,975,975,975,975,0
20240422,180500,281963083,975,975,975,975,0
20240422,180400,281963083,975,975,975,975,0
20240422,180300,281963083,975,975,975,975,0
20240422,180200,281963083,975,975,975,975,0
20240422,180100,281963083,975,975,975,975,0
20240422,180000,281963083,975,975,975,975,0
20240422,175900,281963083,975,975,975,975,0
20240422,175800,281963083,975,975,975,975,0
20240422,175700,281963083,975,975,975,975,2304
20240422,175600,281963083,975,975,975,975,0
20240422,175500,281963083,975,975,975,975,0
20240422,175400,281963083,975,975,975,975,0
20240422,175300,281963083,975,975,975,975,0
20240422,175200,281963083,975,975,975,975,0
20240422,175100,281963083,975,975,975,975,0
20240422,175000,281963083,975,975,975,975,0
20240422,174900,281963083,975,975,975,975,0
20240422,174800,281963083,975,975,975,975,0
20240422,174700,281963083,975,975,975,975,0
20240422,174600,281963083,975,975,975,975,0
20240422,174500,281963083,975,975,975,975,0
20240422,174400,281963083,975,975,975,975,0
20240422,174300,281963083,975,975,975,975,0
20240422,174200,281963083,975,975,975,975,0
20240422,174100,281963083,975,975,975,975,0
20240422,174000,281963083,975,975,975,975,0
20240422,173900,281963083,975,975,975,975,0
20240422,173800,281963083,975,975,975,975,0
20240422,173700,281963083,975,975,975,975,0
20240422,173600,281963083,975,975,975,975,0
20240422,173500,281963083,975,975,975,975,0
20240422,173400,281963083,975,975,975,975,0
20240422,173300,281963083,975,975,975,975,0
20240422,173200,281963083,975,975,975,975,0
20240422,173100,281963083,975,975,975,975,0
20240422,173000,281963083,975,975,975,975,0
20240422,172900,281963083,975,975,975,975,0
20240422,172800,281963083,975,975,975,975,0
20240422,172700,281963083,975,975,975,975,2304
20240422,172600,281963083,975,975,975,975,0
20240422,172500,281963083,975,975,975,975,0
20240422,172400,281963083,975,975,975,975,0
20240422,172300,281963083,975,975,975,975,0
20240422,172200,281963083,975,975,975,975,0
20240422,172100,281963083,975,975,975,975,0
20240422,172000,281963083,975,975,975,975,0
20240422,171900,281963083,975,975,975,975,0
20240422,171800,281963083,975,975,975,975,0
20240422,171700,281963083,975,975,975,975,0
20240422,171600,281963083,975,975,975,975,0
20240422,171500,281963083,975,975,975,975,0
20240422,171400,281963083,975,975,975,975,0
20240422,171300,281963083,975,975,975,975,0
20240422,171200,281963083,975,975,975,975,0
20240422,171100,281963083,975,975,975,975,0
20240422,171000,281963083,975,975,975,975,0
20240422,170900,281963083,975,975,975,975,0
20240422,170800,281963083,975,975,975,975,0
20240422,170700,281963083,975,975,975,975,0
20240422,170600,281963083,975,975,975,975,0
20240422,170500,281963083,975,975,975,975,0
20240422,170400,281963083,975,975,975,975,0
20240422,170300,281963083,975,975,975,975,0
20240422,170200,281963083,975,975,975,975,0
20240422,170100,281963083,975,975,975,975,0
20240422,170000,281963083,975,975,975,975,0
20240422,165900,281963083,975,975,975,975,0
20240422,165800,281963083,975,975,975,975,0
20240422,165700,281963083,975,975,975,975,2304
20240422,165600,281963083,975,975,975,975,0
20240422,165500,281963083,975,975,975,975,0
20240422,165400,281963083,975,975,975,975,0
20240422,165300,281963083,975,975,975,975,0
20240422,165200,281963083,975,975,975,975,0
20240422,165100,281963083,975,975,975,975,0
20240422,165000,281963083,975,975,975,975,0
20240422,164900,281963083,975,975,975,975,0
20240422,164800,281963083,975,975,975,975,0
20240422,164700,281963083,975,975,975,975,0
20240422,164600,281963083,975,975,975,975,0
20240422,164500,281963083,975,975,975,975,0
20240422,164400,281963083,975,975,975,975,0
20240422,164300,281963083,975,975,975,975,0
20240422,164200,281963083,975,975,975,975,0
20240422,164100,281963083,975,975,975,975,0
20240422,164000,281963083,975,975,975,975,0
20240422,163900,281963083,975,975,975,975,0
20240422,163800,281963083,975,975,975,975,0
20240422,163700,281963083,975,975,975,975,0
20240422,163600,281963083,975,975,975,975,0
20240422,163500,281963083,975,975,975,975,0
20240422,163400,281963083,975,975,975,975,0
20240422,163300,281963083,975,975,975,975,0
20240422,163200,281963083,975,975,975,975,0
20240422,163100,281963083,975,975,975,975,0
20240422,163000,281963083,975,975,975,975,0
20240422,162900,281963083,975,975,975,975,0
20240422,162800,281963083,975,975,975,975,0
20240422,162700,281963083,975,975,975,975,2304
20240422,162600,281963083,975,975,975,975,0
20240422,162500,281963083,975,975,975,975,0
20240422,162400,281963083,975,975,975,975,0
20240422,162300,281963083,975,975,975,975,0
20240422,162200,281963083,975,975,975,975,0
20240422,162100,281963083,975,975,975,975,0
20240422,162000,281963083,975,975,975,975,0
20240422,161900,281963083,975,975,975,975,0
20240422,161800,281963083,975,975,975,975,0
20240422,161700,281963083,975,975,975,975,0
20240422,161600,281963083,975,975,975,975,0
20240422,161500,281963083,975,975,975,975,0
20240422,161400,281963083,975,975,975,975,0
20240422,161300,281963083,975,975,975,975,0
20240422,161200,281963083,975,975,975,975,0
20240422,161100,281963083,975,975,975,975,0
20240422,161000,281963083,975,975,975,975,0
20240422,160900,281963083,975,975,975,975,0
20240422,160800,281963083,975,975,975,975,0
20240422,160700,281963083,975,975,975,975,0
20240422,160600,281963083,975,975,975,975,0
20240422,160500,281963083,975,975,975,975,0
20240422,160400,281963083,975,975,975,975,0
20240422,160300,281963083,975,975,975,975,0
20240422,160200,281963083,975,975,975,975,0
20240422,160100,281963083,975,975,975,975,0
20240422,160000,281963083,975,975,975,975,0
20240422,155900,281963083,975,975,975,975,0
20240422,155800,281963083,975,975,975,975,0
20240422,155700,281963083,975,975,975,975,2304
20240422,155600,281963083,975,975,975,975,0
20240422,155500,281963083,975,975,975,975,0
20240422,155400,281963083,975,975,975,975,0
20240422,155300,281963083,975,975,975,975,0
20240422,155200,281963083,975,975,975,975,0
20240422,155100,281963083,975,975,975,975,0
20240422,155000,281963083,975,975,975,975,0
20240422,154900,281963083,975,975,975,975,0
20240422,154800,281963083,975,975,975,975,0
20240422,154700,281963083,975,975,975,975,0
20240422,154600,281963083,975,975,975,975,0
20240422,154500,281963083,975,975,975,975,0
20240422,154400,281963083,975,975,975,975,0
20240422,154300,281963083,975,975,975,975,0
20240422,154200,281963083,975,975,975,975,0
20240422,154100,281963083,975,975,975,975,0
20240422,154000,281963083,975,975,975,975,0
20240422,153900,281963083,975,975,975,975,0
20240422,153800,281963083,975,975,975,975,0
20240422,153700,281963083,975,975,975,975,0
20240422,153600,281963083,975,975,975,975,0
20240422,153500,281963083,975,975,975,975,0
20240422,153400,281963083,975,975,975,975,0
20240422,153300,281963083,975,975,975,975,0
20240422,153200,281963083,975,975,975,975,0
20240422,153100,281963083,975,975,975,975,0
20240422,153000,281963083,975,975,975,975,2304
20240422,152900,279716683,985,985,985,985,0
20240422,152800,279716683,985,985,985,985,0
20240422,152700,279716683,985,985,985,985,0
20240422,152600,279716683,985,985,985,985,0
20240422,152500,279716683,985,985,985,985,0
20240422,152400,279716683,985,985,985,985,0
20240422,152300,279716683,985,985,985,985,0
20240422,152200,279716683,985,985,985,985,0
20240422,152100,279716683,985,985,985,985,0
20240422,152000,279716683,985,985,985,985,0
20240422,151900,279716683,985,986,986,963,470
20240422,151800,279256818,985,985,986,985,365
20240422,151700,278897226,985,970,985,970,1162
20240422,151600,277757210,970,969,970,969,322
20240422,151500,277445170,969,969,969,965,132
20240422,151400,277317325,969,962,969,958,1411
20240422,151300,275959545,958,962,963,958,308
20240422,151200,275664063,962,958,962,958,42
20240422,151100,275623813,955,948,955,948,709
20240422,151000,274947941,947,948,948,947,2
20240422,150900,274946046,948,946,948,946,5
20240422,150800,274941314,948,948,948,948,0
20240422,150700,274941314,948,948,948,948,0
20240422,150600,274941314,948,948,948,948,0
20240422,150500,274941314,948,947,948,947,73
20240422,150400,274872161,947,948,948,947,74
20240422,150300,274802062,948,948,948,948,0
20240422,150200,274802062,948,948,948,948,0
20240422,150100,274802062,948,948,948,948,0
20240422,150000,274802062,948,948,948,948,2
20240422,145900,274800166,948,948,948,948,1
20240422,145800,274799218,954,954,954,954,4
20240422,145700,274795402,953,953,953,953,0
20240422,145600,274795402,953,953,953,953,0
20240422,145500,274795402,953,953,953,953,0
20240422,145400,274795402,953,953,953,953,0
20240422,145300,274795402,953,948,953,948,1938
20240422,145200,272950463,948,948,948,948,50
20240422,145100,272903063,949,949,949,949,0
20240422,145000,272903063,949,950,950,949,103
20240422,144900,272805266,950,951,951,950,61
20240422,144800,272747256,951,951,951,951,0
20240422,144700,272747256,951,951,951,951,0
20240422,144600,272747256,951,951,951,951,0
20240422,144500,272747256,951,951,951,951,0
20240422,144400,272747256,951,951,951,951,0
20240422,144300,272747256,951,951,951,951,0
20240422,144200,272747256,951,951,951,951,0
20240422,144100,272747256,951,951,951,951,0
20240422,144000,272747256,951,951,951,951,1
20240422,143900,272746305,952,952,952,952,0
20240422,143800,272746305,952,952,952,952,0
20240422,143700,272746305,952,952,952,952,0
20240422,143600,272746305,952,952,952,952,1
20240422,143500,272745353,954,954,954,954,0
20240422,143400,272745353,954,954,954,954,2
20240422,143300,272743445,954,952,954,952,2
20240422,143200,272741539,952,952,953,951,4
20240422,143100,272737731,953,954,954,953,3
20240422,143000,272734870,955,955,955,955,7
20240422,142900,272728185,945,945,945,945,0
20240422,142800,272728185,945,945,945,945,20
20240422,142700,272709285,945,945,945,945,0
20240422,142600,272709285,945,945,945,945,0
20240422,142500,272709285,945,945,945,945,10
20240422,142400,272699835,945,945,945,945,0
20240422,142300,272699835,945,946,946,945,1501
20240422,142200,271281270,945,945,945,945,0
20240422,142100,271281270,945,946,946,945,470
20240422,142000,270836991,947,947,947,947,30
20240422,141900,270808581,955,955,955,955,0
20240422,141800,270808581,955,955,955,955,0
20240422,141700,270808581,955,955,955,955,0
20240422,141600,270808581,955,955,955,955,10
20240422,141500,270799031,955,955,955,955,0
20240422,141400,270799031,955,955,955,955,0
20240422,141300,270799031,955,955,955,955,0
20240422,141200,270799031,955,955,955,955,0
20240422,141100,270799031,955,955,955,955,0
20240422,141000,270799031,955,955,955,955,0
20240422,140900,270799031,955,948,955,946,3002
20240422,140800,267953672,948,948,948,948,0
20240422,140700,267953672,948,948,948,948,100
20240422,140600,267858872,949,949,949,949,0
20240422,140500,267858872,949,949,949,949,1000
20240422,140400,266909872,949,949,949,949,0
20240422,140300,266909872,949,949,949,949,0
20240422,140200,266909872,949,949,949,949,0
20240422,140100,266909872,949,950,955,949,2501
20240422,140000,264525651,953,953,953,953,0
20240422,135900,264525651,953,953,953,953,30
20240422,135800,264497061,953,953,953,953,30
20240422,135700,264468471,948,948,948,948,0
20240422,135600,264468471,948,948,948,948,0
20240422,135500,264468471,948,948,948,948,0
20240422,135400,264468471,948,948,948,948,0
20240422,135300,264468471,948,948,948,948,0
20240422,135200,264468471,948,948,948,948,0
20240422,135100,264468471,948,948,948,948,0
20240422,135000,264468471,948,948,948,948,0
20240422,134900,264468471,948,948,948,948,0
20240422,134800,264468471,948,948,948,948,0
20240422,134700,264468471,948,948,948,948,25
20240422,134600,264444771,948,948,948,948,0
20240422,134500,264444771,948,948,948,948,0
20240422,134400,264444771,948,948,948,948,0
20240422,134300,264444771,948,948,948,948,0
20240422,134200,264444771,948,948,948,948,0
20240422,134100,264444771,948,948,948,948,0
20240422,134000,264444771,948,948,948,948,0
20240422,133900,264444771,948,948,948,948,0
20240422,133800,264444771,948,948,948,948,0
20240422,133700,264444771,948,948,948,948,0
20240422,133600,264444771,948,948,948,948,0
20240422,133500,264444771,948,948,948,948,396
20240422,133400,264069363,945,945,945,945,0
20240422,133300,264069363,945,945,945,945,0
20240422,133200,264069363,945,945,945,945,0
20240422,133100,264069363,945,945,945,945,0
20240422,133000,264069363,945,945,945,945,0
20240422,132900,264069363,945,945,945,945,0
20240422,132800,264069363,945,949,949,945,725
20240422,132700,263381971,949,949,949,949,0
20240422,132600,263381971,949,949,949,949,0
20240422,132500,263381971,949,949,949,949,0
20240422,132400,263381971,949,949,949,949,0
20240422,132300,263381971,949,949,949,949,0
20240422,132200,263381971,949,949,949,949,0
20240422,132100,263381971,949,949,949,949,0
20240422,132000,263381971,949,949,949,949,0
20240422,131900,263381971,949,949,949,949,106
20240422,131800,263281377,950,950,950,950,2094
20240422,131700,261292077,950,951,951,950,3884
20240422,131600,257601998,951,951,951,951,116
20240422,131500,257491682,951,951,951,951,1000
20240422,131400,256540682,951,951,951,951,0
20240422,131300,256540682,951,951,951,951,0
20240422,131200,256540682,951,951,951,951,518
20240422,131100,256048064,951,951,951,951,0
20240422,131000,256048064,951,951,951,951,1200
20240422,130900,254906864,951,951,951,951,4000
20240422,130800,251102864,951,951,951,951,60
20240422,130700,251045804,951,951,951,951,300
20240422,130600,250760504,960,960,960,960,0
20240422,130500,250760504,960,960,960,960,0
20240422,130400,250760504,960,960,960,960,0
20240422,130300,250760504,960,960,960,960,0
20240422,130200,250760504,960,960,960,960,0
20240422,130100,250760504,960,960,960,960,0
20240422,130000,250760504,960,960,960,960,1
20240422,125900,250759544,951,951,951,951,400
20240422,125800,250379144,951,952,952,951,569
20240422,125700,249837987,952,952,952,952,86
20240422,125600,249756115,952,952,952,952,0
20240422,125500,249756115,952,952,952,952,0
20240422,125400,249756115,952,952,952,952,1
20240422,125300,249755163,951,951,951,951,0
20240422,125200,249755163,951,951,951,951,0
20240422,125100,249755163,951,951,951,951,0
20240422,125000,249755163,951,951,951,951,0
20240422,124900,249755163,951,951,951,951,12
20240422,124800,249743751,951,951,951,951,0
20240422,124700,249743751,951,951,951,951,1200
20240422,124600,248602551,952,953,953,952,1001
20240422,124500,247649598,963,963,963,963,0
20240422,124400,247649598,963,963,963,963,0
20240422,124300,247649598,963,952,963,952,3
20240422,124200,247646721,952,957,957,952,1560
20240422,124100,246158778,957,954,957,952,224
20240422,124000,245945378,955,955,955,955,0
20240422,123900,245945378,955,955,955,955,3
20240422,123800,245942513,954,954,954,954,2000
20240422,123700,244034513,955,955,955,955,2775
20240422,123600,241384388,955,958,958,955,6000
20240422,123500,235649644,958,958,958,958,0
20240422,123400,235649644,958,958,958,958,0
20240422,123300,235649644,958,958,958,958,0
20240422,123200,235649644,958,958,958,958,35
20240422,123100,235616114,956,956,956,956,0
20240422,123000,235616114,956,961,961,956,1264
20240422,122900,234406159,967,967,967,967,0
20240422,122800,234406159,967,967,967,967,0
20240422,122700,234406159,967,967,967,967,0
20240422,122600,234406159,967,967,967,967,0
20240422,122500,234406159,967,967,967,967,0
20240422,122400,234406159,967,967,967,967,0
20240422,122300,234406159,967,967,967,967,1
20240422,122200,234405192,959,960,977,959,2350
20240422,122100,232149323,960,960,960,960,275
20240422,122000,231885323,960,960,960,960,3
20240422,121900,231882443,960,960,960,960,11
20240422,121800,231871883,960,960,960,960,31
20240422,121700,231842123,960,960,960,960,76
20240422,121600,231769163,960,960,960,960,518
20240422,121500,231271883,960,960,960,960,731
20240422,121400,230570123,960,960,960,960,169
20240422,121300,230407883,960,960,960,960,0
20240422,121200,230407883,960,960,960,960,93
20240422,121100,230318603,960,960,960,960,938
20240422,121000,229418123,960,960,960,960,972
20240422,120900,228485003,960,960,960,960,3000
20240422,120800,225605003,960,960,960,960,1000
20240422,120700,224645003,969,969,969,969,0
20240422,120600,224645003,969,959,969,959,2
20240422,120500,224643075,969,970,970,959,1003
20240422,120400,223680176,960,960,968,960,3
20240422,120300,223677288,959,959,959,959,10
20240422,120200,223667698,960,960,960,960,0
20240422,120100,223667698,960,960,960,960,0
20240422,120000,223667698,960,960,960,960,0
20240422,115900,223667698,960,960,960,960,0
20240422,115800,223667698,960,960,960,960,1100
20240422,115700,222611698,960,960,960,960,0
20240422,115600,222611698,960,961,961,960,2100
20240422,115500,220595154,960,963,963,960,4700
20240422,115400,216081484,969,969,969,969,0
20240422,115300,216081484,969,969,969,969,0
20240422,115200,216081484,969,969,969,969,0
20240422,115100,216081484,969,969,969,969,500
20240422,115000,215596984,969,969,969,969,0
20240422,114900,215596984,969,969,969,969,1
20240422,114800,215596015,970,970,970,970,0
20240422,114700,215596015,970,970,970,970,1000
20240422,114600,214626015,961,961,961,961,0
20240422,114500,214626015,961,961,961,961,0
20240422,114400,214626015,961,961,961,961,0
20240422,114300,214626015,961,961,961,961,0
20240422,114200,214626015,961,961,961,961,0
20240422,114100,214626015,961,961,961,961,0
20240422,114000,214626015,961,961,961,961,0
20240422,113900,214626015,961,961,961,961,0
20240422,113800,214626015,961,961,961,961,0
20240422,113700,214626015,961,961,961,961,0
20240422,113600,214626015,961,961,961,961,0
20240422,113500,214626015,961,961,961,961,0
20240422,113400,214626015,961,961,961,961,0
20240422,113300,214626015,961,961,961,961,0
20240422,113200,214626015,961,961,961,961,0
20240422,113100,214626015,961,961,961,961,0
20240422,113000,214626015,961,965,965,961,1742
20240422,112900,212950151,965,968,968,965,6200
20240422,112800,206964203,974,974,974,974,0
20240422,112700,206964203,974,974,974,974,0
20240422,112600,206964203,974,974,974,974,1
20240422,112500,206963229,968,968,968,968,0
20240422,112400,206963229,968,968,968,968,0
20240422,112300,206963229,968,968,968,968,0
20240422,112200,206963229,968,968,968,968,0
20240422,112100,206963229,968,968,968,968,0
20240422,112000,206963229,968,968,968,968,0
20240422,111900,206963229,968,968,968,968,0
20240422,111800,206963229,968,968,968,968,0
20240422,111700,206963229,968,968,968,968,130
20240422,111600,206837389,968,968,968,968,0
20240422,111500,206837389,968,968,968,968,0
20240422,111400,206837389,968,968,968,968,0
20240422,111300,206837389,968,968,968,968,0
20240422,111200,206837389,968,968,968,968,0
20240422,111100,206837389,968,968,968,968,0
20240422,111000,206837389,968,968,968,968,100
20240422,110900,206740589,975,975,975,975,0
20240422,110800,206740589,975,975,975,975,0
20240422,110700,206740589,975,975,975,975,0
20240422,110600,206740589,975,975,975,975,0
20240422,110500,206740589,975,975,975,975,0
20240422,110400,206740589,975,975,975,975,0
20240422,110300,206740589,975,975,975,975,0
20240422,110200,206740589,975,974,975,974,5
20240422,110100,206735715,974,974,974,974,0
20240422,110000,206735715,974,974,974,974,0
20240422,105900,206735715,974,974,974,974,4
20240422,105800,206731819,975,975,975,975,0
20240422,105700,206731819,975,975,975,975,1
20240422,105600,206730844,974,974,974,974,100
20240422,105500,206633444,974,974,974,974,4
20240422,105400,206629548,974,974,974,974,3
20240422,105300,206626626,974,974,974,974,0
20240422,105200,206626626,974,974,974,974,0
20240422,105100,206626626,974,974,974,974,0
20240422,105000,206626626,974,974,974,974,0
20240422,104900,206626626,974,974,974,974,0
20240422,104800,206626626,974,974,974,974,0
20240422,104700,206626626,974,974,974,974,0
20240422,104600,206626626,974,974,974,974,0
20240422,104500,206626626,974,974,974,974,0
20240422,104400,206626626,974,974,974,974,0
20240422,104300,206626626,974,974,974,974,0
20240422,104200,206626626,974,974,974,974,0
20240422,104100,206626626,974,974,974,974,1
20240422,104000,206625652,966,966,966,966,0
20240422,103900,206625652,966,966,966,966,0
20240422,103800,206625652,966,966,966,966,20
20240422,103700,206606332,966,966,966,966,17
20240422,103600,206589910,965,968,968,965,2032
20240422,103500,204625947,976,976,976,976,0
20240422,103400,204625947,976,976,976,976,0
20240422,103300,204625947,976,976,976,976,0
20240422,103200,204625947,976,976,976,976,0
20240422,103100,204625947,976,976,976,976,1
20240422,103000,204624971,976,976,976,976,1
20240422,102900,204623995,967,973,973,967,3999
20240422,102800,200754744,972,972,972,972,0
20240422,102700,200754744,972,972,972,972,0
20240422,102600,200754744,972,972,972,972,0
20240422,102500,200754744,972,974,974,972,12
20240422,102400,200743077,978,978,978,978,0
20240422,102300,200743077,978,978,978,978,0
20240422,102200,200743077,978,978,978,978,1
20240422,102100,200742099,978,978,978,978,0
20240422,102000,200742099,978,978,978,978,0
20240422,101900,200742099,978,978,978,978,0
20240422,101800,200742099,978,978,978,978,0
20240422,101700,200742099,978,978,978,978,0
20240422,101600,200742099,978,978,978,978,0
20240422,101500,200742099,978,977,978,977,300
20240422,101400,200448748,978,978,978,978,0
20240422,101300,200448748,978,978,978,978,0
20240422,101200,200448748,978,978,978,978,148
20240422,101100,200304004,980,979,980,979,500
20240422,101000,199814005,978,978,978,978,153
20240422,100900,199664371,973,973,973,973,67
20240422,100800,199599180,978,978,978,978,7
20240422,100700,199592334,978,978,978,978,0
20240422,100600,199592334,978,978,978,978,50
20240422,100500,199543434,978,978,978,978,0
20240422,100400,199543434,978,978,978,978,0
20240422,100300,199543434,978,978,978,978,1
20240422,100200,199542456,978,978,978,978,0
20240422,100100,199542456,978,978,978,978,0
20240422,100000,199542456,978,971,978,970,26
20240422,095900,199517226,970,970,970,970,0
20240422,095800,199517226,970,972,972,969,680
20240422,095700,198857952,980,978,980,973,5
20240422,095600,198853069,979,980,980,979,27
20240422,095500,198826610,989,989,989,989,0
20240422,095400,198826610,989,982,989,982,6
20240422,095300,198820692,980,984,984,969,502
20240422,095200,198332501,990,982,990,982,415
20240422,095100,197924423,982,974,982,974,178
20240422,095000,197751031,970,970,970,970,191
20240422,094900,197565761,967,970,972,967,2100
20240422,094800,195532124,970,972,972,969,2850
20240422,094700,192768454,972,972,972,972,850
20240422,094600,191942254,972,972,972,972,0
20240422,094500,191942254,972,972,972,972,0
20240422,094400,191942254,972,972,972,972,1
20240422,094300,191941282,974,974,974,974,0
20240422,094200,191941282,974,974,974,974,125
20240422,094100,191819532,974,974,974,974,75
20240422,094000,191746482,974,974,974,974,44
20240422,093900,191703626,967,979,979,955,11838
20240422,093800,180213097,979,980,980,977,5020
20240422,093700,175298740,979,986,986,979,375
20240422,093600,174930111,986,985,993,985,4038
20240422,093500,170949191,987,986,995,966,16076
20240422,093400,155174435,986,963,990,957,9009
20240422,093300,146483070,963,1028,1029,949,69284
20240422,093200,77280676,1030,999,1030,997,27492
20240422,093100,49317109,999,994,1000,993,8885
20240422,093000,40440279,994,989,994,989,1190
20240422,092900,39260057,990,990,990,990,0
20240422,092800,39260057,990,990,990,990,572
20240422,092700,38693777,990,987,990,987,9501
20240422,092600,29293839,987,983,987,983,480
20240422,092500,28821970,983,983,983,983,10
20240422,092400,28812140,983,983,983,983,10
20240422,092300,28802310,983,983,983,983,40
20240422,092200,28762990,983,983,983,983,50
20240422,092100,28713840,983,983,983,983,0
20240422,092000,28713840,983,983,983,983,30
20240422,091900,28684350,982,982,982,982,1000
20240422,091800,27702350,982,982,982,982,102
20240422,091700,27602186,981,981,981,981,40
20240422,091600,27562946,981,980,981,980,1391
20240422,091500,26199182,975,975,975,975,0
20240422,091400,26199182,975,975,975,975,5
20240422,091300,26194307,979,979,979,979,3984
20240422,091200,22293971,979,975,979,975,1464
20240422,091100,20864727,976,976,976,976,0
20240422,091000,20864727,976,975,976,975,2000
20240422,090900,18913829,976,971,976,970,6187
20240422,090800,12901374,976,976,976,976,0
20240422,090700,12901374,976,971,976,971,11
20240422,090600,12890643,978,974,978,973,166
20240422,090500,12728951,970,970,970,970,5
20240422,090400,12724101,969,974,974,969,1271
20240422,090300,11488102,974,974,974,974,50
20240422,090200,11439402,974,974,974,974,123
20240422,090100,11319600,972,968,972,968,3
20240422,090000,11316690,966,966,966,966,11715