KissMeData/200230/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,203600,1248469758,741,741,741,741,22931
20240422,203500,1248469758,741,741,741,741,0
20240422,203400,1248469758,741,741,741,741,0
20240422,203300,1248469758,741,741,741,741,0
20240422,203200,1248469758,741,741,741,741,0
20240422,203100,1248469758,741,741,741,741,0
20240422,203000,1248469758,741,741,741,741,0
20240422,202900,1248469758,741,741,741,741,0
20240422,202800,1248469758,741,741,741,741,0
20240422,202700,1248469758,741,741,741,741,0
20240422,202600,1248469758,741,741,741,741,0
20240422,202500,1248469758,741,741,741,741,0
20240422,202400,1248469758,741,741,741,741,0
20240422,202300,1248469758,741,741,741,741,0
20240422,202200,1248469758,741,741,741,741,0
20240422,202100,1248469758,741,741,741,741,0
20240422,202000,1248469758,741,741,741,741,0
20240422,201900,1248469758,741,741,741,741,0
20240422,201800,1248469758,741,741,741,741,0
20240422,201700,1248469758,741,741,741,741,0
20240422,201600,1248469758,741,741,741,741,0
20240422,201500,1248469758,741,741,741,741,0
20240422,201400,1248469758,741,741,741,741,0
20240422,201300,1248469758,741,741,741,741,0
20240422,201200,1248469758,741,741,741,741,0
20240422,201100,1248469758,741,741,741,741,0
20240422,201000,1248469758,741,741,741,741,0
20240422,200900,1248469758,741,741,741,741,0
20240422,200800,1248469758,741,741,741,741,0
20240422,200700,1248469758,741,741,741,741,0
20240422,200600,1248469758,741,741,741,741,22931
20240422,200500,1248469758,741,741,741,741,0
20240422,200400,1248469758,741,741,741,741,0
20240422,200300,1248469758,741,741,741,741,0
20240422,200200,1248469758,741,741,741,741,0
20240422,200100,1248469758,741,741,741,741,0
20240422,200000,1248469758,741,741,741,741,0
20240422,195900,1248469758,741,741,741,741,0
20240422,195800,1248469758,741,741,741,741,0
20240422,195700,1248469758,741,741,741,741,0
20240422,195600,1248469758,741,741,741,741,0
20240422,195500,1248469758,741,741,741,741,0
20240422,195400,1248469758,741,741,741,741,0
20240422,195300,1248469758,741,741,741,741,0
20240422,195200,1248469758,741,741,741,741,0
20240422,195100,1248469758,741,741,741,741,0
20240422,195000,1248469758,741,741,741,741,0
20240422,194900,1248469758,741,741,741,741,0
20240422,194800,1248469758,741,741,741,741,0
20240422,194700,1248469758,741,741,741,741,0
20240422,194600,1248469758,741,741,741,741,0
20240422,194500,1248469758,741,741,741,741,0
20240422,194400,1248469758,741,741,741,741,0
20240422,194300,1248469758,741,741,741,741,0
20240422,194200,1248469758,741,741,741,741,0
20240422,194100,1248469758,741,741,741,741,0
20240422,194000,1248469758,741,741,741,741,0
20240422,193900,1248469758,741,741,741,741,0
20240422,193800,1248469758,741,741,741,741,0
20240422,193700,1248469758,741,741,741,741,0
20240422,193600,1248469758,741,741,741,741,22931
20240422,193500,1248469758,741,741,741,741,0
20240422,193400,1248469758,741,741,741,741,0
20240422,193300,1248469758,741,741,741,741,0
20240422,193200,1248469758,741,741,741,741,0
20240422,193100,1248469758,741,741,741,741,0
20240422,193000,1248469758,741,741,741,741,0
20240422,192900,1248469758,741,741,741,741,0
20240422,192800,1248469758,741,741,741,741,0
20240422,192700,1248469758,741,741,741,741,0
20240422,192600,1248469758,741,741,741,741,0
20240422,192500,1248469758,741,741,741,741,0
20240422,192400,1248469758,741,741,741,741,0
20240422,192300,1248469758,741,741,741,741,0
20240422,192200,1248469758,741,741,741,741,0
20240422,192100,1248469758,741,741,741,741,0
20240422,192000,1248469758,741,741,741,741,0
20240422,191900,1248469758,741,741,741,741,0
20240422,191800,1248469758,741,741,741,741,0
20240422,191700,1248469758,741,741,741,741,0
20240422,191600,1248469758,741,741,741,741,0
20240422,191500,1248469758,741,741,741,741,0
20240422,191400,1248469758,741,741,741,741,0
20240422,191300,1248469758,741,741,741,741,0
20240422,191200,1248469758,741,741,741,741,0
20240422,191100,1248469758,741,741,741,741,0
20240422,191000,1248469758,741,741,741,741,0
20240422,190900,1248469758,741,741,741,741,0
20240422,190800,1248469758,741,741,741,741,0
20240422,190700,1248469758,741,741,741,741,0
20240422,190600,1248469758,741,741,741,741,22931
20240422,190500,1248469758,741,741,741,741,0
20240422,190400,1248469758,741,741,741,741,0
20240422,190300,1248469758,741,741,741,741,0
20240422,190200,1248469758,741,741,741,741,0
20240422,190100,1248469758,741,741,741,741,0
20240422,190000,1248469758,741,741,741,741,0
20240422,185900,1248469758,741,741,741,741,0
20240422,185800,1248469758,741,741,741,741,0
20240422,185700,1248469758,741,741,741,741,0
20240422,185600,1248469758,741,741,741,741,0
20240422,185500,1248469758,741,741,741,741,0
20240422,185400,1248469758,741,741,741,741,0
20240422,185300,1248469758,741,741,741,741,0
20240422,185200,1248469758,741,741,741,741,0
20240422,185100,1248469758,741,741,741,741,0
20240422,185000,1248469758,741,741,741,741,0
20240422,184900,1248469758,741,741,741,741,0
20240422,184800,1248469758,741,741,741,741,0
20240422,184700,1248469758,741,741,741,741,0
20240422,184600,1248469758,741,741,741,741,0
20240422,184500,1248469758,741,741,741,741,0
20240422,184400,1248469758,741,741,741,741,0
20240422,184300,1248469758,741,741,741,741,0
20240422,184200,1248469758,741,741,741,741,0
20240422,184100,1248469758,741,741,741,741,0
20240422,184000,1248469758,741,741,741,741,0
20240422,183900,1248469758,741,741,741,741,0
20240422,183800,1248469758,741,741,741,741,0
20240422,183700,1248469758,741,741,741,741,0
20240422,183600,1248469758,741,741,741,741,22931
20240422,183500,1248469758,741,741,741,741,0
20240422,183400,1248469758,741,741,741,741,0
20240422,183300,1248469758,741,741,741,741,0
20240422,183200,1248469758,741,741,741,741,0
20240422,183100,1248469758,741,741,741,741,0
20240422,183000,1248469758,741,741,741,741,0
20240422,182900,1248469758,741,741,741,741,0
20240422,182800,1248469758,741,741,741,741,0
20240422,182700,1248469758,741,741,741,741,0
20240422,182600,1248469758,741,741,741,741,0
20240422,182500,1248469758,741,741,741,741,0
20240422,182400,1248469758,741,741,741,741,0
20240422,182300,1248469758,741,741,741,741,0
20240422,182200,1248469758,741,741,741,741,0
20240422,182100,1248469758,741,741,741,741,0
20240422,182000,1248469758,741,741,741,741,0
20240422,181900,1248469758,741,741,741,741,0
20240422,181800,1248469758,741,741,741,741,0
20240422,181700,1248469758,741,741,741,741,0
20240422,181600,1248469758,741,741,741,741,0
20240422,181500,1248469758,741,741,741,741,0
20240422,181400,1248469758,741,741,741,741,0
20240422,181300,1248469758,741,741,741,741,0
20240422,181200,1248469758,741,741,741,741,0
20240422,181100,1248469758,741,741,741,741,0
20240422,181000,1248469758,741,741,741,741,0
20240422,180900,1248469758,741,741,741,741,0
20240422,180800,1248469758,741,741,741,741,0
20240422,180700,1248469758,741,741,741,741,0
20240422,180600,1248469758,741,741,741,741,22931
20240422,180500,1248469758,741,741,741,741,0
20240422,180400,1248469758,741,741,741,741,0
20240422,180300,1248469758,741,741,741,741,0
20240422,180200,1248469758,741,741,741,741,0
20240422,180100,1248469758,741,741,741,741,0
20240422,180000,1248469758,741,741,741,741,0
20240422,175900,1248469758,741,741,741,741,0
20240422,175800,1248469758,741,741,741,741,0
20240422,175700,1248469758,741,741,741,741,0
20240422,175600,1248469758,741,741,741,741,0
20240422,175500,1248469758,741,741,741,741,0
20240422,175400,1248469758,741,741,741,741,0
20240422,175300,1248469758,741,741,741,741,0
20240422,175200,1248469758,741,741,741,741,0
20240422,175100,1248469758,741,741,741,741,0
20240422,175000,1248469758,741,741,741,741,0
20240422,174900,1248469758,741,741,741,741,0
20240422,174800,1248469758,741,741,741,741,0
20240422,174700,1248469758,741,741,741,741,0
20240422,174600,1248469758,741,741,741,741,0
20240422,174500,1248469758,741,741,741,741,0
20240422,174400,1248469758,741,741,741,741,0
20240422,174300,1248469758,741,741,741,741,0
20240422,174200,1248469758,741,741,741,741,0
20240422,174100,1248469758,741,741,741,741,0
20240422,174000,1248469758,741,741,741,741,0
20240422,173900,1248469758,741,741,741,741,0
20240422,173800,1248469758,741,741,741,741,0
20240422,173700,1248469758,741,741,741,741,0
20240422,173600,1248469758,741,741,741,741,22931
20240422,173500,1248469758,741,741,741,741,0
20240422,173400,1248469758,741,741,741,741,0
20240422,173300,1248469758,741,741,741,741,0
20240422,173200,1248469758,741,741,741,741,0
20240422,173100,1248469758,741,741,741,741,0
20240422,173000,1248469758,741,741,741,741,0
20240422,172900,1248469758,741,741,741,741,0
20240422,172800,1248469758,741,741,741,741,0
20240422,172700,1248469758,741,741,741,741,0
20240422,172600,1248469758,741,741,741,741,0
20240422,172500,1248469758,741,741,741,741,0
20240422,172400,1248469758,741,741,741,741,0
20240422,172300,1248469758,741,741,741,741,0
20240422,172200,1248469758,741,741,741,741,0
20240422,172100,1248469758,741,741,741,741,0
20240422,172000,1248469758,741,741,741,741,0
20240422,171900,1248469758,741,741,741,741,0
20240422,171800,1248469758,741,741,741,741,0
20240422,171700,1248469758,741,741,741,741,0
20240422,171600,1248469758,741,741,741,741,0
20240422,171500,1248469758,741,741,741,741,0
20240422,171400,1248469758,741,741,741,741,0
20240422,171300,1248469758,741,741,741,741,0
20240422,171200,1248469758,741,741,741,741,0
20240422,171100,1248469758,741,741,741,741,0
20240422,171000,1248469758,741,741,741,741,0
20240422,170900,1248469758,741,741,741,741,0
20240422,170800,1248469758,741,741,741,741,0
20240422,170700,1248469758,741,741,741,741,0
20240422,170600,1248469758,741,741,741,741,22931
20240422,170500,1248469758,741,741,741,741,0
20240422,170400,1248469758,741,741,741,741,0
20240422,170300,1248469758,741,741,741,741,0
20240422,170200,1248469758,741,741,741,741,0
20240422,170100,1248469758,741,741,741,741,0
20240422,170000,1248469758,741,741,741,741,0
20240422,165900,1248469758,741,741,741,741,0
20240422,165800,1248469758,741,741,741,741,0
20240422,165700,1248469758,741,741,741,741,0
20240422,165600,1248469758,741,741,741,741,0
20240422,165500,1248469758,741,741,741,741,0
20240422,165400,1248469758,741,741,741,741,0
20240422,165300,1248469758,741,741,741,741,0
20240422,165200,1248469758,741,741,741,741,0
20240422,165100,1248469758,741,741,741,741,0
20240422,165000,1248469758,741,741,741,741,0
20240422,164900,1248469758,741,741,741,741,0
20240422,164800,1248469758,741,741,741,741,0
20240422,164700,1248469758,741,741,741,741,0
20240422,164600,1248469758,741,741,741,741,0
20240422,164500,1248469758,741,741,741,741,0
20240422,164400,1248469758,741,741,741,741,0
20240422,164300,1248469758,741,741,741,741,0
20240422,164200,1248469758,741,741,741,741,0
20240422,164100,1248469758,741,741,741,741,0
20240422,164000,1248469758,741,741,741,741,0
20240422,163900,1248469758,741,741,741,741,0
20240422,163800,1248469758,741,741,741,741,0
20240422,163700,1248469758,741,741,741,741,0
20240422,163600,1248469758,741,741,741,741,22931
20240422,163500,1248469758,741,741,741,741,0
20240422,163400,1248469758,741,741,741,741,0
20240422,163300,1248469758,741,741,741,741,0
20240422,163200,1248469758,741,741,741,741,0
20240422,163100,1248469758,741,741,741,741,0
20240422,163000,1248469758,741,741,741,741,0
20240422,162900,1248469758,741,741,741,741,0
20240422,162800,1248469758,741,741,741,741,0
20240422,162700,1248469758,741,741,741,741,0
20240422,162600,1248469758,741,741,741,741,0
20240422,162500,1248469758,741,741,741,741,0
20240422,162400,1248469758,741,741,741,741,0
20240422,162300,1248469758,741,741,741,741,0
20240422,162200,1248469758,741,741,741,741,0
20240422,162100,1248469758,741,741,741,741,0
20240422,162000,1248469758,741,741,741,741,0
20240422,161900,1248469758,741,741,741,741,0
20240422,161800,1248469758,741,741,741,741,0
20240422,161700,1248469758,741,741,741,741,0
20240422,161600,1248469758,741,741,741,741,0
20240422,161500,1248469758,741,741,741,741,0
20240422,161400,1248469758,741,741,741,741,0
20240422,161300,1248469758,741,741,741,741,0
20240422,161200,1248469758,741,741,741,741,0
20240422,161100,1248469758,741,741,741,741,0
20240422,161000,1248469758,741,741,741,741,0
20240422,160900,1248469758,741,741,741,741,0
20240422,160800,1248469758,741,741,741,741,0
20240422,160700,1248469758,741,741,741,741,0
20240422,160600,1248469758,741,741,741,741,22931
20240422,160500,1248469758,741,741,741,741,0
20240422,160400,1248469758,741,741,741,741,0
20240422,160300,1248469758,741,741,741,741,0
20240422,160200,1248469758,741,741,741,741,0
20240422,160100,1248469758,741,741,741,741,0
20240422,160000,1248469758,741,741,741,741,0
20240422,155900,1248469758,741,741,741,741,0
20240422,155800,1248469758,741,741,741,741,0
20240422,155700,1248469758,741,741,741,741,0
20240422,155600,1248469758,741,741,741,741,0
20240422,155500,1248469758,741,741,741,741,0
20240422,155400,1248469758,741,741,741,741,0
20240422,155300,1248469758,741,741,741,741,0
20240422,155200,1248469758,741,741,741,741,0
20240422,155100,1248469758,741,741,741,741,0
20240422,155000,1248469758,741,741,741,741,0
20240422,154900,1248469758,741,741,741,741,0
20240422,154800,1248469758,741,741,741,741,0
20240422,154700,1248469758,741,741,741,741,0
20240422,154600,1248469758,741,741,741,741,0
20240422,154500,1248469758,741,741,741,741,0
20240422,154400,1248469758,741,741,741,741,0
20240422,154300,1248469758,741,741,741,741,0
20240422,154200,1248469758,741,741,741,741,0
20240422,154100,1248469758,741,741,741,741,0
20240422,154000,1248469758,741,741,741,741,0
20240422,153900,1248469758,741,741,741,741,0
20240422,153800,1248469758,741,741,741,741,0
20240422,153700,1248469758,741,741,741,741,0
20240422,153600,1248469758,741,741,741,741,22931
20240422,153500,1248469758,741,741,741,741,0
20240422,153400,1248469758,741,741,741,741,0
20240422,153300,1248469758,741,741,741,741,0
20240422,153200,1248469758,741,741,741,741,0
20240422,153100,1248469758,741,741,741,741,0
20240422,153000,1248469758,741,741,741,741,22931
20240422,152900,1231477887,745,745,745,745,0
20240422,152800,1231477887,745,745,745,745,0
20240422,152700,1231477887,745,745,745,745,0
20240422,152600,1231477887,745,745,745,745,0
20240422,152500,1231477887,745,745,745,745,0
20240422,152400,1231477887,745,745,745,745,0
20240422,152300,1231477887,745,745,745,745,0
20240422,152200,1231477887,745,745,745,745,0
20240422,152100,1231477887,745,745,745,745,0
20240422,152000,1231477887,745,745,745,745,0
20240422,151900,1231477887,745,746,748,744,7084
20240422,151800,1226196039,743,751,755,739,54485
20240422,151700,1185667727,750,753,753,750,20000
20240422,151600,1170644971,756,753,756,753,4094
20240422,151500,1167553005,753,752,755,752,1914
20240422,151400,1166112695,752,754,754,752,11302
20240422,151300,1157604872,755,756,756,755,1378
20240422,151200,1156563869,756,756,756,756,5
20240422,151100,1156560089,756,756,756,756,247
20240422,151000,1156373357,756,756,756,756,739
20240422,150900,1155814673,757,756,757,756,50
20240422,150800,1155776866,754,755,755,754,1001
20240422,150700,1155021131,755,755,755,755,20
20240422,150600,1155006031,755,755,755,754,34
20240422,150500,1154980391,753,753,753,753,0
20240422,150400,1154980391,753,753,753,753,0
20240422,150300,1154980391,753,754,755,753,4639
20240422,150200,1151483586,753,753,753,753,3234
20240422,150100,1149048384,753,752,753,752,13696
20240422,150000,1138737164,752,753,753,752,28
20240422,145900,1138716081,753,754,754,752,4625
20240422,145800,1135231920,753,754,754,753,726
20240422,145700,1134684538,754,756,756,754,149
20240422,145600,1134571932,756,756,756,756,13
20240422,145500,1134562104,753,753,753,753,31
20240422,145400,1134538761,753,754,755,753,1701
20240422,145300,1133257520,755,754,755,753,6
20240422,145200,1133252994,755,755,755,753,477
20240422,145100,1132893177,755,757,757,755,619
20240422,145000,1132424632,760,755,760,755,104
20240422,144900,1132346104,761,761,761,761,0
20240422,144800,1132346104,761,758,761,751,20612
20240422,144700,1116806383,763,762,763,758,105
20240422,144600,1116726380,763,763,763,763,2
20240422,144500,1116724854,758,761,762,758,10892
20240422,144400,1108439340,761,761,761,761,259
20240422,144300,1108242241,762,762,762,762,108
20240422,144200,1108159945,761,761,761,761,23
20240422,144100,1108142442,760,760,760,760,0
20240422,144000,1108142442,760,760,760,760,365
20240422,143900,1107865042,760,760,760,760,1000
20240422,143800,1107105042,759,759,759,759,661
20240422,143700,1106603343,758,760,760,758,199
20240422,143600,1106452231,760,758,760,758,108
20240422,143500,1106370155,760,756,760,756,540
20240422,143400,1105960374,756,756,756,756,3146
20240422,143300,1103581998,757,757,757,757,0
20240422,143200,1103581998,757,757,757,755,2482
20240422,143100,1101707184,755,755,756,755,2211
20240422,143000,1100037852,755,753,755,753,17997
20240422,142900,1086468743,752,751,753,750,12138
20240422,142800,1077354695,751,753,753,751,9085
20240422,142700,1070517833,754,754,754,753,41
20240422,142600,1070486920,754,754,754,753,615
20240422,142500,1070023225,754,754,754,754,0
20240422,142400,1070023225,754,755,755,754,48
20240422,142300,1069986986,755,755,755,755,10
20240422,142200,1069979436,754,755,755,754,414
20240422,142100,1069667224,755,755,755,755,31
20240422,142000,1069643819,754,754,755,754,3743
20240422,141900,1066820947,754,755,755,754,1195
20240422,141800,1065918741,755,757,757,755,963
20240422,141700,1065191594,757,754,757,754,1302
20240422,141600,1064209867,754,756,756,754,3561
20240422,141500,1061524371,759,759,759,759,21
20240422,141400,1061508432,754,758,758,754,25667
20240422,141300,1042092631,761,761,761,761,0
20240422,141200,1042092631,761,761,761,761,1
20240422,141100,1042091870,761,761,761,761,2
20240422,141000,1042090348,761,761,761,761,12
20240422,140900,1042081216,761,761,761,761,100
20240422,140800,1042005116,761,761,761,761,0
20240422,140700,1042005116,761,761,761,761,0
20240422,140600,1042005116,761,761,761,761,100
20240422,140500,1041929016,757,758,758,757,835
20240422,140400,1041296104,759,759,759,759,10
20240422,140300,1041288514,758,758,758,758,0
20240422,140200,1041288514,758,758,758,758,11
20240422,140100,1041280176,761,758,761,758,225
20240422,140000,1041109617,758,759,759,758,1497
20240422,135900,1039973431,759,759,759,759,0
20240422,135800,1039973431,759,758,759,758,1831
20240422,135700,1038585219,758,759,759,758,706
20240422,135600,1038049381,761,761,761,761,4
20240422,135500,1038046337,762,759,762,757,4658
20240422,135400,1034513470,759,759,759,759,3923
20240422,135300,1031535913,759,759,759,759,4522
20240422,135200,1028103715,759,759,759,759,1
20240422,135100,1028102956,760,760,760,759,3784
20240422,135000,1025227204,760,760,760,760,0
20240422,134900,1025227204,760,763,763,760,5664
20240422,134800,1020920033,763,763,763,763,70
20240422,134700,1020866623,763,762,764,761,1226
20240422,134600,1019930540,763,763,763,763,350
20240422,134500,1019663490,763,763,763,763,130
20240422,134400,1019564300,761,763,767,761,2369
20240422,134300,1017750079,763,763,763,763,200
20240422,134200,1017597479,760,760,760,760,0
20240422,134100,1017597479,760,763,767,760,1533
20240422,134000,1016423288,760,760,760,760,1205
20240422,133900,1015507488,760,760,760,760,20
20240422,133800,1015492288,759,760,760,759,5610
20240422,133700,1011232638,760,763,763,760,355
20240422,133600,1010961782,763,763,763,763,100
20240422,133500,1010885482,763,763,763,763,0
20240422,133400,1010885482,763,763,763,763,0
20240422,133300,1010885482,763,763,763,763,2
20240422,133200,1010883956,759,763,763,759,4278
20240422,133100,1007629959,763,763,763,763,100
20240422,133000,1007553659,764,763,764,763,1037
20240422,132900,1006762424,763,763,763,763,4
20240422,132800,1006759372,761,762,762,761,400
20240422,132700,1006454971,761,763,763,761,516
20240422,132600,1006061279,763,763,763,761,571
20240422,132500,1005625616,763,763,763,763,0
20240422,132400,1005625616,763,763,763,763,165
20240422,132300,1005499721,763,763,763,763,12
20240422,132200,1005490565,762,762,762,762,5000
20240422,132100,1001680565,763,763,763,763,10289
20240422,132000,993830058,763,762,763,761,1320
20240422,131900,992823889,761,759,761,759,13941
20240422,131800,982231553,759,759,759,759,0
20240422,131700,982231553,759,759,759,759,8
20240422,131600,982225481,759,759,759,759,0
20240422,131500,982225481,759,759,759,759,5
20240422,131400,982221686,759,759,759,759,0
20240422,131300,982221686,759,759,759,758,112
20240422,131200,982136680,759,759,759,759,32
20240422,131100,982112392,759,759,759,759,0
20240422,131000,982112392,759,759,759,759,0
20240422,130900,982112392,759,759,759,759,2941
20240422,130800,979880173,757,758,758,757,609
20240422,130700,979418594,759,758,759,758,17
20240422,130600,979405693,758,758,758,758,40
20240422,130500,979375373,758,758,758,758,109
20240422,130400,979292751,758,758,758,758,0
20240422,130300,979292751,758,758,758,758,1284
20240422,130200,978319479,759,759,759,759,159
20240422,130100,978198798,759,759,759,759,0
20240422,130000,978198798,759,759,759,759,1
20240422,125900,978198039,759,759,759,759,0
20240422,125800,978198039,759,759,759,759,155
20240422,125700,978080394,760,760,760,760,0
20240422,125600,978080394,760,760,760,760,0
20240422,125500,978080394,760,760,760,760,0
20240422,125400,978080394,760,758,760,758,59
20240422,125300,978035633,758,758,758,758,425
20240422,125200,977713483,758,760,760,758,182
20240422,125100,977575367,760,760,760,760,119
20240422,125000,977484927,760,760,760,760,2002
20240422,124900,975963407,758,758,758,758,0
20240422,124800,975963407,758,759,759,758,1502
20240422,124700,974824191,759,759,759,759,2653
20240422,124600,972810564,759,759,759,759,726
20240422,124500,972259530,760,760,760,760,1319
20240422,124400,971257090,760,760,760,760,8
20240422,124300,971251010,760,760,760,760,2
20240422,124200,971249490,760,760,760,760,11
20240422,124100,971241130,760,758,760,758,5
20240422,124000,971237336,758,758,758,758,0
20240422,123900,971237336,758,760,760,758,1376
20240422,123800,970194323,758,758,758,758,1
20240422,123700,970193565,761,757,761,757,7
20240422,123600,970188262,757,758,758,757,680
20240422,123500,969673463,757,757,761,757,674
20240422,123400,969163229,761,760,761,760,6
20240422,123300,969158667,759,759,759,759,1710
20240422,123200,967860777,759,759,759,759,0
20240422,123100,967860777,759,759,759,759,0
20240422,123000,967860777,759,759,759,759,7
20240422,122900,967855464,759,759,759,759,4
20240422,122800,967852428,756,758,758,756,5151
20240422,122700,963953121,756,758,758,756,2368
20240422,122600,962162905,756,761,761,756,1678
20240422,122500,960890019,762,761,762,761,1318
20240422,122400,959887017,759,759,759,759,40
20240422,122300,959856657,759,759,759,759,3962
20240422,122200,956849499,759,759,759,759,1954
20240422,122100,955366413,756,756,756,756,5815
20240422,122000,950970273,755,756,756,755,64
20240422,121900,950921890,755,755,756,755,153
20240422,121800,950806275,755,755,756,755,3509
20240422,121700,948154566,755,758,758,755,13348
20240422,121600,938042480,759,761,761,759,37
20240422,121500,938014351,758,758,758,758,0
20240422,121400,938014351,758,758,758,758,0
20240422,121300,938014351,758,760,760,758,9924
20240422,121200,930480551,760,760,760,760,606
20240422,121100,930019991,760,761,761,760,1020
20240422,121000,929243781,761,762,762,761,1557
20240422,120900,928058903,764,763,764,763,184
20240422,120800,927918367,763,767,768,763,231
20240422,120700,927742105,762,763,767,762,4506
20240422,120600,924308523,763,763,763,763,2057
20240422,120500,922739032,763,767,767,763,70
20240422,120400,922685602,767,768,768,767,46
20240422,120300,922650317,763,763,768,763,1015
20240422,120200,921874674,760,762,762,760,2582
20240422,120100,919912214,762,762,762,762,0
20240422,120000,919912214,762,762,762,762,30
20240422,115900,919889354,762,759,762,759,151
20240422,115800,919774739,759,760,761,759,6338
20240422,115700,914958305,760,763,763,760,404
20240422,115600,914650924,764,764,764,764,0
20240422,115500,914650924,764,763,764,763,1001
20240422,115400,913886504,764,762,764,762,501
20240422,115300,913503861,760,760,760,760,0
20240422,115200,913503861,760,760,760,760,799
20240422,115100,912896621,760,759,760,759,538
20240422,115000,912488000,756,759,759,756,815
20240422,114900,911871812,756,757,757,756,89
20240422,114800,911804501,757,757,757,757,1653
20240422,114700,910553180,757,757,757,755,5238
20240422,114600,906588209,756,758,758,756,2935
20240422,114500,904367629,757,762,762,756,11876
20240422,114400,895349806,761,763,763,761,7363
20240422,114300,889735131,763,763,763,762,3159
20240422,114200,887325052,763,765,765,763,1500
20240422,114100,886180548,766,766,766,766,67
20240422,114000,886129226,766,764,766,764,4722
20240422,113900,882520991,766,763,766,763,211
20240422,113800,882359884,763,765,765,761,6827
20240422,113700,877153207,765,765,765,765,1
20240422,113600,877152442,765,770,770,765,4991
20240422,113500,873333207,770,766,770,766,19677
20240422,113400,858244229,766,766,766,765,394
20240422,113300,857942436,765,767,767,765,6138
20240422,113200,853238930,768,766,768,766,1739
20240422,113100,851906788,766,770,770,766,2882
20240422,113000,849694488,770,770,770,770,218
20240422,112900,849526628,770,771,771,768,11425
20240422,112800,840730219,771,776,776,770,20615
20240422,112700,824772591,776,778,778,776,10818
20240422,112600,816368573,778,778,778,778,0
20240422,112500,816368573,778,778,778,778,0
20240422,112400,816368573,778,780,780,778,10922
20240422,112300,807868690,780,780,780,780,0
20240422,112200,807868690,780,779,780,779,2483
20240422,112100,805934154,780,780,780,780,1
20240422,112000,805933374,780,780,780,780,1500
20240422,111900,804763374,780,780,785,780,799
20240422,111800,804139838,780,778,780,778,9930
20240422,111700,796403815,778,778,778,778,372
20240422,111600,796114399,778,779,779,778,733
20240422,111500,795543893,779,779,780,779,1129
20240422,111400,794663764,780,779,780,779,520
20240422,111300,794258663,780,780,780,780,0
20240422,111200,794258663,780,782,782,780,1387
20240422,111100,793175775,782,782,782,782,0
20240422,111000,793175775,782,782,782,782,0
20240422,110900,793175775,782,782,782,782,1
20240422,110800,793174993,780,780,780,780,0
20240422,110700,793174993,780,780,780,780,0
20240422,110600,793174993,780,780,780,780,1748
20240422,110500,791811553,780,780,780,780,0
20240422,110400,791811553,780,780,780,779,2288
20240422,110300,790028333,780,783,783,780,19276
20240422,110200,774988867,783,783,783,783,0
20240422,110100,774988867,783,783,783,783,0
20240422,110000,774988867,783,783,789,783,554
20240422,105900,774555068,783,789,790,782,9985
20240422,105800,766736297,788,788,788,788,126
20240422,105700,766637009,788,783,788,783,535
20240422,105600,766216889,787,787,787,787,18
20240422,105500,766202723,783,783,785,783,31
20240422,105400,766178406,783,783,783,783,587
20240422,105300,765718785,783,783,783,783,0
20240422,105200,765718785,783,789,789,783,1506
20240422,105100,764536621,785,785,785,785,4361
20240422,105000,761113236,785,787,787,785,7255
20240422,104900,755405145,788,789,791,788,822
20240422,104800,754756973,790,790,790,790,988
20240422,104700,753976453,790,790,790,790,31
20240422,104600,753951963,790,788,790,788,7
20240422,104500,753946441,790,788,790,788,1330
20240422,104400,752897939,787,788,788,787,4142
20240422,104300,749637046,788,788,791,787,2840
20240422,104200,747399158,788,792,793,787,24594
20240422,104100,727944396,792,793,796,792,2176
20240422,104000,726217622,793,793,795,792,1445
20240422,103900,725071678,793,793,796,792,8451
20240422,103800,718368248,796,793,796,792,8241
20240422,103700,711832079,800,793,802,792,32940
20240422,103600,685631004,793,793,800,791,4769
20240422,103500,681839580,793,789,799,787,38157
20240422,103400,651584676,789,789,789,789,2012
20240422,103300,649997208,789,793,793,787,10763
20240422,103200,641491511,793,793,793,793,2872
20240422,103100,639214015,794,794,801,791,63068
20240422,103000,588984102,797,795,797,794,8718
20240422,102900,582049950,794,792,794,789,12200
20240422,102800,572386746,787,787,792,787,10147
20240422,102700,564355514,792,789,792,789,1465
20240422,102600,563199026,790,791,791,790,1068
20240422,102500,562355305,790,794,794,790,2743
20240422,102400,560186909,794,795,795,790,1234
20240422,102300,559208585,794,793,794,793,22824
20240422,102200,541094468,792,792,792,789,7459
20240422,102100,535197164,793,792,793,792,11511
20240422,102000,526070141,792,791,792,791,10823
20240422,101900,517503865,790,790,791,790,4546
20240422,101800,513912524,790,790,790,790,284
20240422,101700,513688164,790,786,790,786,19095
20240422,101600,498654987,786,783,786,781,1109
20240422,101500,497785115,785,784,785,782,803
20240422,101400,497155030,784,783,786,783,13793
20240422,101300,486328601,784,784,784,784,2073
20240422,101200,484703369,784,782,784,779,15429
20240422,101100,472665411,782,782,784,782,343
20240422,101000,472396785,782,784,785,782,98
20240422,100900,472319956,784,783,784,783,648
20240422,100800,471811954,783,783,783,783,3
20240422,100700,471809605,783,780,783,780,502
20240422,100600,471418039,783,783,783,783,307
20240422,100500,471177658,784,783,784,777,16443
20240422,100400,458311976,780,778,780,778,353
20240422,100300,458036698,778,779,779,777,1308
20240422,100200,457019674,783,784,784,783,311
20240422,100100,456775860,784,784,784,784,1680
20240422,100000,455458740,783,777,783,777,15707
20240422,095900,443203188,777,780,780,777,1547
20240422,095800,441997131,780,780,780,780,6
20240422,095700,441992451,780,781,782,780,3174
20240422,095600,439516083,781,776,781,776,10219
20240422,095500,431563888,775,780,780,775,9062
20240422,095400,424517877,780,780,782,780,1125
20240422,095300,423638371,783,783,783,783,510
20240422,095200,423239041,781,780,781,780,3374
20240422,095100,420606219,777,781,781,777,3307
20240422,095000,418032680,780,778,780,777,3931
20240422,094900,414970030,778,778,781,778,2243
20240422,094800,413222317,778,785,785,777,13594
20240422,094700,402649541,785,785,785,780,2378
20240422,094600,400792761,783,788,788,783,4351
20240422,094500,397378663,789,789,789,789,1511
20240422,094400,396186484,789,789,789,785,2343
20240422,094300,394339324,788,787,788,787,6788
20240422,094200,388996526,788,789,789,788,4196
20240422,094100,385688515,791,791,792,791,5123
20240422,094000,381634214,791,789,793,789,5294
20240422,093900,377444189,789,791,792,789,7968
20240422,093800,371149399,791,791,791,791,1223
20240422,093700,370182006,791,791,791,789,5842
20240422,093600,365566940,791,789,792,789,2604
20240422,093500,363508781,789,792,792,789,1221
20240422,093400,362542382,788,793,793,788,2381
20240422,093300,360655647,793,787,794,787,11222
20240422,093200,351782941,787,783,787,783,1455
20240422,093100,350637876,788,782,788,782,10161
20240422,093000,342671481,782,781,782,781,1312
20240422,092900,341646808,783,783,783,780,4538
20240422,092800,338103034,781,781,782,781,950
20240422,092700,337360381,780,782,782,780,3693
20240422,092600,334475228,782,788,789,782,9092
20240422,092500,327322867,786,788,789,786,2589
20240422,092400,325286467,787,786,787,782,7858
20240422,092300,319116605,785,780,785,777,10079
20240422,092200,311219285,780,777,780,777,1668
20240422,092100,309920967,778,770,778,770,7428
20240422,092000,304153981,770,772,772,770,1074
20240422,091900,303325031,772,768,772,768,1076
20240422,091800,302498045,765,765,765,765,1370
20240422,091700,301449995,765,771,771,765,15458
20240422,091600,289605284,769,771,771,768,16619
20240422,091500,276823734,772,777,779,772,17612
20240422,091400,263193089,773,786,791,770,17855
20240422,091300,249234895,781,789,799,781,42935
20240422,091200,215210507,796,773,799,768,36743
20240422,091100,186515395,773,759,776,759,10844
20240422,091000,178207565,759,757,759,756,3491
20240422,090900,175563723,759,745,759,745,21703
20240422,090800,159327696,745,745,746,744,1572
20240422,090700,158156586,752,743,752,741,38104
20240422,090600,129852716,746,748,748,743,43498
20240422,090500,97407301,749,753,754,747,7839
20240422,090400,91517089,753,747,753,745,28841
20240422,090300,69951803,747,744,752,742,23715
20240422,090200,52276905,744,748,751,741,20976
20240422,090100,36651274,745,753,753,741,28826
20240422,090000,15037805,753,759,760,752,19648