KissMeData/032190/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,191300,454068170,11710,11710,11710,11710,4063
20240422,191200,454068170,11710,11710,11710,11710,0
20240422,191100,454068170,11710,11710,11710,11710,0
20240422,191000,454068170,11710,11710,11710,11710,0
20240422,190900,454068170,11710,11710,11710,11710,0
20240422,190800,454068170,11710,11710,11710,11710,0
20240422,190700,454068170,11710,11710,11710,11710,0
20240422,190600,454068170,11710,11710,11710,11710,0
20240422,190500,454068170,11710,11710,11710,11710,0
20240422,190400,454068170,11710,11710,11710,11710,0
20240422,190300,454068170,11710,11710,11710,11710,0
20240422,190200,454068170,11710,11710,11710,11710,0
20240422,190100,454068170,11710,11710,11710,11710,0
20240422,190000,454068170,11710,11710,11710,11710,0
20240422,185900,454068170,11710,11710,11710,11710,0
20240422,185800,454068170,11710,11710,11710,11710,0
20240422,185700,454068170,11710,11710,11710,11710,0
20240422,185600,454068170,11710,11710,11710,11710,0
20240422,185500,454068170,11710,11710,11710,11710,0
20240422,185400,454068170,11710,11710,11710,11710,0
20240422,185300,454068170,11710,11710,11710,11710,0
20240422,185200,454068170,11710,11710,11710,11710,0
20240422,185100,454068170,11710,11710,11710,11710,0
20240422,185000,454068170,11710,11710,11710,11710,0
20240422,184900,454068170,11710,11710,11710,11710,0
20240422,184800,454068170,11710,11710,11710,11710,0
20240422,184700,454068170,11710,11710,11710,11710,0
20240422,184600,454068170,11710,11710,11710,11710,0
20240422,184500,454068170,11710,11710,11710,11710,0
20240422,184400,454068170,11710,11710,11710,11710,0
20240422,184300,454068170,11710,11710,11710,11710,4063
20240422,184200,454068170,11710,11710,11710,11710,0
20240422,184100,454068170,11710,11710,11710,11710,0
20240422,184000,454068170,11710,11710,11710,11710,0
20240422,183900,454068170,11710,11710,11710,11710,0
20240422,183800,454068170,11710,11710,11710,11710,0
20240422,183700,454068170,11710,11710,11710,11710,0
20240422,183600,454068170,11710,11710,11710,11710,0
20240422,183500,454068170,11710,11710,11710,11710,0
20240422,183400,454068170,11710,11710,11710,11710,0
20240422,183300,454068170,11710,11710,11710,11710,0
20240422,183200,454068170,11710,11710,11710,11710,0
20240422,183100,454068170,11710,11710,11710,11710,0
20240422,183000,454068170,11710,11710,11710,11710,0
20240422,182900,454068170,11710,11710,11710,11710,0
20240422,182800,454068170,11710,11710,11710,11710,0
20240422,182700,454068170,11710,11710,11710,11710,0
20240422,182600,454068170,11710,11710,11710,11710,0
20240422,182500,454068170,11710,11710,11710,11710,0
20240422,182400,454068170,11710,11710,11710,11710,0
20240422,182300,454068170,11710,11710,11710,11710,0
20240422,182200,454068170,11710,11710,11710,11710,0
20240422,182100,454068170,11710,11710,11710,11710,0
20240422,182000,454068170,11710,11710,11710,11710,0
20240422,181900,454068170,11710,11710,11710,11710,0
20240422,181800,454068170,11710,11710,11710,11710,0
20240422,181700,454068170,11710,11710,11710,11710,0
20240422,181600,454068170,11710,11710,11710,11710,0
20240422,181500,454068170,11710,11710,11710,11710,0
20240422,181400,454068170,11710,11710,11710,11710,0
20240422,181300,454068170,11710,11710,11710,11710,4063
20240422,181200,454068170,11710,11710,11710,11710,0
20240422,181100,454068170,11710,11710,11710,11710,0
20240422,181000,454068170,11710,11710,11710,11710,0
20240422,180900,454068170,11710,11710,11710,11710,0
20240422,180800,454068170,11710,11710,11710,11710,0
20240422,180700,454068170,11710,11710,11710,11710,0
20240422,180600,454068170,11710,11710,11710,11710,0
20240422,180500,454068170,11710,11710,11710,11710,0
20240422,180400,454068170,11710,11710,11710,11710,0
20240422,180300,454068170,11710,11710,11710,11710,0
20240422,180200,454068170,11710,11710,11710,11710,0
20240422,180100,454068170,11710,11710,11710,11710,0
20240422,180000,454068170,11710,11710,11710,11710,0
20240422,175900,454068170,11710,11710,11710,11710,0
20240422,175800,454068170,11710,11710,11710,11710,0
20240422,175700,454068170,11710,11710,11710,11710,0
20240422,175600,454068170,11710,11710,11710,11710,0
20240422,175500,454068170,11710,11710,11710,11710,0
20240422,175400,454068170,11710,11710,11710,11710,0
20240422,175300,454068170,11710,11710,11710,11710,0
20240422,175200,454068170,11710,11710,11710,11710,0
20240422,175100,454068170,11710,11710,11710,11710,0
20240422,175000,454068170,11710,11710,11710,11710,0
20240422,174900,454068170,11710,11710,11710,11710,0
20240422,174800,454068170,11710,11710,11710,11710,0
20240422,174700,454068170,11710,11710,11710,11710,0
20240422,174600,454068170,11710,11710,11710,11710,0
20240422,174500,454068170,11710,11710,11710,11710,0
20240422,174400,454068170,11710,11710,11710,11710,0
20240422,174300,454068170,11710,11710,11710,11710,4063
20240422,174200,454068170,11710,11710,11710,11710,0
20240422,174100,454068170,11710,11710,11710,11710,0
20240422,174000,454068170,11710,11710,11710,11710,0
20240422,173900,454068170,11710,11710,11710,11710,0
20240422,173800,454068170,11710,11710,11710,11710,0
20240422,173700,454068170,11710,11710,11710,11710,0
20240422,173600,454068170,11710,11710,11710,11710,0
20240422,173500,454068170,11710,11710,11710,11710,0
20240422,173400,454068170,11710,11710,11710,11710,0
20240422,173300,454068170,11710,11710,11710,11710,0
20240422,173200,454068170,11710,11710,11710,11710,0
20240422,173100,454068170,11710,11710,11710,11710,0
20240422,173000,454068170,11710,11710,11710,11710,0
20240422,172900,454068170,11710,11710,11710,11710,0
20240422,172800,454068170,11710,11710,11710,11710,0
20240422,172700,454068170,11710,11710,11710,11710,0
20240422,172600,454068170,11710,11710,11710,11710,0
20240422,172500,454068170,11710,11710,11710,11710,0
20240422,172400,454068170,11710,11710,11710,11710,0
20240422,172300,454068170,11710,11710,11710,11710,0
20240422,172200,454068170,11710,11710,11710,11710,0
20240422,172100,454068170,11710,11710,11710,11710,0
20240422,172000,454068170,11710,11710,11710,11710,0
20240422,171900,454068170,11710,11710,11710,11710,0
20240422,171800,454068170,11710,11710,11710,11710,0
20240422,171700,454068170,11710,11710,11710,11710,0
20240422,171600,454068170,11710,11710,11710,11710,0
20240422,171500,454068170,11710,11710,11710,11710,0
20240422,171400,454068170,11710,11710,11710,11710,0
20240422,171300,454068170,11710,11710,11710,11710,4063
20240422,171200,454068170,11710,11710,11710,11710,0
20240422,171100,454068170,11710,11710,11710,11710,0
20240422,171000,454068170,11710,11710,11710,11710,0
20240422,170900,454068170,11710,11710,11710,11710,0
20240422,170800,454068170,11710,11710,11710,11710,0
20240422,170700,454068170,11710,11710,11710,11710,0
20240422,170600,454068170,11710,11710,11710,11710,0
20240422,170500,454068170,11710,11710,11710,11710,0
20240422,170400,454068170,11710,11710,11710,11710,0
20240422,170300,454068170,11710,11710,11710,11710,0
20240422,170200,454068170,11710,11710,11710,11710,0
20240422,170100,454068170,11710,11710,11710,11710,0
20240422,170000,454068170,11710,11710,11710,11710,0
20240422,165900,454068170,11710,11710,11710,11710,0
20240422,165800,454068170,11710,11710,11710,11710,0
20240422,165700,454068170,11710,11710,11710,11710,0
20240422,165600,454068170,11710,11710,11710,11710,0
20240422,165500,454068170,11710,11710,11710,11710,0
20240422,165400,454068170,11710,11710,11710,11710,0
20240422,165300,454068170,11710,11710,11710,11710,0
20240422,165200,454068170,11710,11710,11710,11710,0
20240422,165100,454068170,11710,11710,11710,11710,0
20240422,165000,454068170,11710,11710,11710,11710,0
20240422,164900,454068170,11710,11710,11710,11710,0
20240422,164800,454068170,11710,11710,11710,11710,0
20240422,164700,454068170,11710,11710,11710,11710,0
20240422,164600,454068170,11710,11710,11710,11710,0
20240422,164500,454068170,11710,11710,11710,11710,0
20240422,164400,454068170,11710,11710,11710,11710,0
20240422,164300,454068170,11710,11710,11710,11710,4063
20240422,164200,454068170,11710,11710,11710,11710,0
20240422,164100,454068170,11710,11710,11710,11710,0
20240422,164000,454068170,11710,11710,11710,11710,0
20240422,163900,454068170,11710,11710,11710,11710,0
20240422,163800,454068170,11710,11710,11710,11710,0
20240422,163700,454068170,11710,11710,11710,11710,0
20240422,163600,454068170,11710,11710,11710,11710,0
20240422,163500,454068170,11710,11710,11710,11710,0
20240422,163400,454068170,11710,11710,11710,11710,0
20240422,163300,454068170,11710,11710,11710,11710,0
20240422,163200,454068170,11710,11710,11710,11710,0
20240422,163100,454068170,11710,11710,11710,11710,0
20240422,163000,454068170,11710,11710,11710,11710,0
20240422,162900,454068170,11710,11710,11710,11710,0
20240422,162800,454068170,11710,11710,11710,11710,0
20240422,162700,454068170,11710,11710,11710,11710,0
20240422,162600,454068170,11710,11710,11710,11710,0
20240422,162500,454068170,11710,11710,11710,11710,0
20240422,162400,454068170,11710,11710,11710,11710,0
20240422,162300,454068170,11710,11710,11710,11710,0
20240422,162200,454068170,11710,11710,11710,11710,0
20240422,162100,454068170,11710,11710,11710,11710,0
20240422,162000,454068170,11710,11710,11710,11710,0
20240422,161900,454068170,11710,11710,11710,11710,0
20240422,161800,454068170,11710,11710,11710,11710,0
20240422,161700,454068170,11710,11710,11710,11710,0
20240422,161600,454068170,11710,11710,11710,11710,0
20240422,161500,454068170,11710,11710,11710,11710,0
20240422,161400,454068170,11710,11710,11710,11710,0
20240422,161300,454068170,11710,11710,11710,11710,4063
20240422,161200,454068170,11710,11710,11710,11710,0
20240422,161100,454068170,11710,11710,11710,11710,0
20240422,161000,454068170,11710,11710,11710,11710,0
20240422,160900,454068170,11710,11710,11710,11710,0
20240422,160800,454068170,11710,11710,11710,11710,0
20240422,160700,454068170,11710,11710,11710,11710,0
20240422,160600,454068170,11710,11710,11710,11710,0
20240422,160500,454068170,11710,11710,11710,11710,0
20240422,160400,454068170,11710,11710,11710,11710,0
20240422,160300,454068170,11710,11710,11710,11710,0
20240422,160200,454068170,11710,11710,11710,11710,0
20240422,160100,454068170,11710,11710,11710,11710,0
20240422,160000,454068170,11710,11710,11710,11710,0
20240422,155900,454068170,11710,11710,11710,11710,0
20240422,155800,454068170,11710,11710,11710,11710,0
20240422,155700,454068170,11710,11710,11710,11710,0
20240422,155600,454068170,11710,11710,11710,11710,0
20240422,155500,454068170,11710,11710,11710,11710,0
20240422,155400,454068170,11710,11710,11710,11710,0
20240422,155300,454068170,11710,11710,11710,11710,0
20240422,155200,454068170,11710,11710,11710,11710,0
20240422,155100,454068170,11710,11710,11710,11710,0
20240422,155000,454068170,11710,11710,11710,11710,0
20240422,154900,454068170,11710,11710,11710,11710,0
20240422,154800,454068170,11710,11710,11710,11710,0
20240422,154700,454068170,11710,11710,11710,11710,0
20240422,154600,454068170,11710,11710,11710,11710,0
20240422,154500,454068170,11710,11710,11710,11710,0
20240422,154400,454068170,11710,11710,11710,11710,0
20240422,154300,454068170,11710,11710,11710,11710,4063
20240422,154200,454068170,11710,11710,11710,11710,0
20240422,154100,454068170,11710,11710,11710,11710,0
20240422,154000,454068170,11710,11710,11710,11710,0
20240422,153900,454068170,11710,11710,11710,11710,0
20240422,153800,454068170,11710,11710,11710,11710,0
20240422,153700,454068170,11710,11710,11710,11710,0
20240422,153600,454068170,11710,11710,11710,11710,0
20240422,153500,454068170,11710,11710,11710,11710,0
20240422,153400,454068170,11710,11710,11710,11710,0
20240422,153300,454068170,11710,11710,11710,11710,0
20240422,153200,454068170,11710,11710,11710,11710,0
20240422,153100,454068170,11710,11710,11710,11710,0
20240422,153000,454068170,11710,11710,11710,11710,4063
20240422,152900,406490440,11760,11760,11760,11760,0
20240422,152800,406490440,11760,11760,11760,11760,0
20240422,152700,406490440,11760,11760,11760,11760,0
20240422,152600,406490440,11760,11760,11760,11760,0
20240422,152500,406490440,11760,11760,11760,11760,0
20240422,152400,406490440,11760,11760,11760,11760,0
20240422,152300,406490440,11760,11760,11760,11760,0
20240422,152200,406490440,11760,11760,11760,11760,0
20240422,152100,406490440,11760,11760,11760,11760,0
20240422,152000,406490440,11760,11760,11760,11760,0
20240422,151900,406490440,11760,11800,11800,11760,131
20240422,151800,404949310,11770,11770,11770,11760,80
20240422,151700,404008380,11760,11770,11770,11760,95
20240422,151600,402891020,11770,11760,11770,11760,138
20240422,151500,401267460,11760,11770,11770,11760,175
20240422,151400,399208550,11770,11770,11770,11770,57
20240422,151300,398537660,11770,11770,11770,11770,22
20240422,151200,398278720,11770,11770,11780,11770,377
20240422,151100,393841220,11770,11770,11770,11770,17
20240422,151000,393641130,11770,11770,11770,11770,79
20240422,150900,392711300,11770,11770,11770,11770,134
20240422,150800,391134120,11770,11770,11780,11770,88
20240422,150700,390097740,11770,11770,11770,11770,96
20240422,150600,388967820,11770,11780,11780,11770,297
20240422,150500,385469250,11780,11780,11780,11780,17
20240422,150400,385268990,11780,11780,11790,11780,71
20240422,150300,384432170,11790,11770,11790,11770,196
20240422,150200,382123890,11790,11790,11790,11780,201
20240422,150100,379754940,11780,11780,11790,11780,98
20240422,150000,378599880,11760,11780,11780,11760,135
20240422,145900,377011250,11780,11770,11780,11770,158
20240422,145800,375150200,11770,11770,11770,11770,119
20240422,145700,373749570,11770,11770,11770,11770,0
20240422,145600,373749570,11770,11770,11780,11770,461
20240422,145500,368322250,11770,11760,11770,11760,189
20240422,145400,366099150,11760,11760,11760,11760,18
20240422,145300,365887470,11760,11760,11760,11760,0
20240422,145200,365887470,11760,11760,11760,11760,0
20240422,145100,365887470,11760,11760,11760,11760,0
20240422,145000,365887470,11760,11760,11760,11760,1
20240422,144900,365875710,11750,11760,11760,11750,272
20240422,144800,362677000,11750,11750,11750,11750,140
20240422,144700,361032000,11750,11750,11750,11750,74
20240422,144600,360162500,11710,11760,11760,11710,152
20240422,144500,358382430,11720,11720,11720,11720,70
20240422,144400,357562030,11720,11720,11720,11720,0
20240422,144300,357562030,11720,11730,11730,11720,128
20240422,144200,356061860,11740,11740,11740,11740,76
20240422,144100,355169620,11740,11740,11740,11740,41
20240422,144000,354688280,11740,11750,11750,11740,80
20240422,143900,353749050,11750,11750,11750,11750,1
20240422,143800,353737300,11750,11750,11750,11750,0
20240422,143700,353737300,11750,11750,11750,11750,0
20240422,143600,353737300,11750,11750,11750,11750,0
20240422,143500,353737300,11750,11750,11750,11750,202
20240422,143400,351363800,11750,11750,11750,11750,6
20240422,143300,351293300,11720,11720,11720,11720,1
20240422,143200,351281580,11720,11750,11750,11720,82
20240422,143100,350320420,11760,11760,11760,11760,100
20240422,143000,349144420,11750,11750,11750,11750,128
20240422,142900,347640420,11750,11750,11750,11750,68
20240422,142800,346841420,11750,11750,11750,11720,56
20240422,142700,346183450,11720,11720,11720,11720,74
20240422,142600,345316170,11750,11750,11750,11750,2
20240422,142500,345292670,11750,11750,11750,11750,37
20240422,142400,344857920,11730,11720,11730,11720,56
20240422,142300,344201590,11720,11720,11720,11720,0
20240422,142200,344201590,11720,11750,11750,11720,93
20240422,142100,343110520,11750,11750,11750,11750,31
20240422,142000,342746270,11750,11730,11760,11730,138
20240422,141900,341126760,11720,11720,11720,11720,100
20240422,141800,339954760,11720,11720,11720,11720,0
20240422,141700,339954760,11720,11720,11720,11720,50
20240422,141600,339368760,11730,11730,11730,11730,47
20240422,141500,338817450,11750,11750,11750,11750,31
20240422,141400,338453200,11750,11750,11750,11750,0
20240422,141300,338453200,11750,11750,11750,11750,200
20240422,141200,336103200,11740,11740,11740,11740,0
20240422,141100,336103200,11740,11740,11740,11740,0
20240422,141000,336103200,11740,11710,11740,11710,137
20240422,140900,334497820,11710,11710,11710,11710,79
20240422,140800,333572730,11720,11750,11750,11720,487
20240422,140700,327861950,11740,11740,11740,11740,434
20240422,140600,322766790,11750,11750,11750,11750,10
20240422,140500,322649290,11750,11760,11760,11750,212
20240422,140400,320158270,11750,11750,11750,11750,0
20240422,140300,320158270,11750,11750,11750,11750,0
20240422,140200,320158270,11750,11750,11750,11750,0
20240422,140100,320158270,11750,11750,11750,11750,10
20240422,140000,320040770,11760,11760,11760,11760,1
20240422,135900,320029010,11750,11750,11750,11750,0
20240422,135800,320029010,11750,11750,11750,11750,32
20240422,135700,319653010,11750,11750,11750,11750,10
20240422,135600,319535510,11750,11750,11750,11750,42
20240422,135500,319042010,11750,11750,11750,11750,67
20240422,135400,318254760,11750,11750,11750,11750,10
20240422,135300,318137260,11750,11750,11750,11750,0
20240422,135200,318137260,11750,11750,11750,11750,0
20240422,135100,318137260,11750,11750,11750,11750,178
20240422,135000,316045760,11750,11750,11750,11750,0
20240422,134900,316045760,11750,11750,11750,11750,0
20240422,134800,316045760,11750,11750,11750,11750,0
20240422,134700,316045760,11750,11750,11750,11750,85
20240422,134600,315047010,11750,11750,11750,11750,0
20240422,134500,315047010,11750,11750,11750,11750,28
20240422,134400,314718010,11750,11740,11750,11740,6
20240422,134300,314647560,11740,11740,11740,11740,68
20240422,134200,313849240,11750,11750,11750,11750,0
20240422,134100,313849240,11750,11750,11750,11750,13
20240422,134000,313696490,11750,11750,11750,11750,66
20240422,133900,312920990,11760,11760,11760,11760,25
20240422,133800,312626990,11750,11750,11750,11750,31
20240422,133700,312262740,11750,11750,11750,11750,0
20240422,133600,312262740,11750,11750,11750,11750,1
20240422,133500,312250990,11750,11750,11750,11750,33
20240422,133400,311863240,11750,11750,11750,11750,128
20240422,133300,310359240,11740,11740,11740,11740,0
20240422,133200,310359240,11740,11740,11740,11740,0
20240422,133100,310359240,11740,11740,11740,11740,18
20240422,133000,310147920,11740,11740,11740,11740,62
20240422,132900,309420040,11740,11740,11740,11740,0
20240422,132800,309420040,11740,11750,11750,11740,287
20240422,132700,306047800,11750,11750,11750,11750,0
20240422,132600,306047800,11750,11750,11750,11750,0
20240422,132500,306047800,11750,11750,11750,11750,0
20240422,132400,306047800,11750,11750,11750,11750,31
20240422,132300,305683550,11760,11760,11760,11760,4
20240422,132200,305636510,11750,11750,11750,11750,51
20240422,132100,305037260,11750,11760,11760,11750,168
20240422,132000,303063240,11750,11750,11750,11750,0
20240422,131900,303063240,11750,11750,11750,11750,102
20240422,131800,301864740,11760,11760,11760,11760,0
20240422,131700,301864740,11760,11760,11760,11760,31
20240422,131600,301500180,11760,11750,11760,11750,284
20240422,131500,298162870,11750,11750,11750,11750,84
20240422,131400,297175870,11750,11750,11750,11750,2
20240422,131300,297152370,11750,11750,11750,11750,0
20240422,131200,297152370,11750,11750,11750,11750,0
20240422,131100,297152370,11750,11760,11760,11750,197
20240422,131000,294836900,11750,11750,11750,11750,0
20240422,130900,294836900,11750,11750,11750,11750,0
20240422,130800,294836900,11750,11750,11750,11750,0
20240422,130700,294836900,11750,11750,11750,11750,0
20240422,130600,294836900,11750,11750,11750,11750,0
20240422,130500,294836900,11750,11750,11750,11750,0
20240422,130400,294836900,11750,11750,11750,11750,0
20240422,130300,294836900,11750,11750,11750,11750,0
20240422,130200,294836900,11750,11750,11750,11750,151
20240422,130100,293062650,11770,11770,11770,11770,0
20240422,130000,293062650,11770,11770,11770,11770,0
20240422,125900,293062650,11770,11770,11770,11770,3
20240422,125800,293027340,11760,11760,11760,11760,0
20240422,125700,293027340,11760,11760,11760,11760,9
20240422,125600,292921500,11760,11760,11760,11760,0
20240422,125500,292921500,11760,11760,11760,11760,0
20240422,125400,292921500,11760,11760,11760,11760,1
20240422,125300,292909740,11760,11760,11760,11760,100
20240422,125200,291733740,11760,11760,11760,11760,0
20240422,125100,291733740,11760,11760,11760,11760,0
20240422,125000,291733740,11760,11760,11760,11760,1
20240422,124900,291721980,11740,11740,11740,11740,0
20240422,124800,291721980,11740,11740,11740,11740,1
20240422,124700,291710240,11760,11760,11760,11760,6
20240422,124600,291639680,11760,11760,11760,11760,0
20240422,124500,291639680,11760,11760,11760,11760,0
20240422,124400,291639680,11760,11760,11760,11760,1
20240422,124300,291627920,11740,11740,11740,11740,0
20240422,124200,291627920,11740,11740,11740,11740,58
20240422,124100,290947000,11740,11740,11740,11740,47
20240422,124000,290395220,11740,11740,11740,11740,0
20240422,123900,290395220,11740,11740,11740,11740,0
20240422,123800,290395220,11740,11740,11740,11740,0
20240422,123700,290395220,11740,11740,11740,11740,0
20240422,123600,290395220,11740,11740,11740,11740,0
20240422,123500,290395220,11740,11740,11740,11740,0
20240422,123400,290395220,11740,11740,11740,11740,54
20240422,123300,289761260,11740,11740,11740,11740,0
20240422,123200,289761260,11740,11740,11740,11740,0
20240422,123100,289761260,11740,11770,11770,11740,60
20240422,123000,289056690,11810,11810,11810,11810,0
20240422,122900,289056690,11810,11810,11810,11810,0
20240422,122800,289056690,11810,11780,11810,11780,228
20240422,122700,286364490,11770,11770,11770,11770,105
20240422,122600,285128640,11760,11760,11760,11760,10
20240422,122500,285011040,11770,11770,11770,11770,25
20240422,122400,284716790,11750,11750,11750,11750,0
20240422,122300,284716790,11750,11750,11760,11750,316
20240422,122200,281003080,11740,11740,11740,11740,1
20240422,122100,280991340,11750,11750,11750,11750,0
20240422,122000,280991340,11750,11750,11750,11750,367
20240422,121900,276679090,11750,11760,11760,11750,77
20240422,121800,275774090,11770,11770,11770,11770,0
20240422,121700,275774090,11770,11770,11770,11770,90
20240422,121600,274714790,11760,11760,11760,11760,77
20240422,121500,273809270,11760,11780,11780,11760,1090
20240422,121400,260978950,11780,11780,11780,11780,0
20240422,121300,260978950,11780,11780,11780,11780,0
20240422,121200,260978950,11780,11780,11780,11780,0
20240422,121100,260978950,11780,11780,11780,11780,0
20240422,121000,260978950,11780,11780,11780,11780,1
20240422,120900,260967170,11770,11770,11770,11770,0
20240422,120800,260967170,11770,11770,11770,11770,72
20240422,120700,260119730,11770,11800,11830,11770,1447
20240422,120600,243026690,11790,11790,11790,11790,0
20240422,120500,243026690,11790,11790,11790,11790,0
20240422,120400,243026690,11790,11790,11790,11790,0
20240422,120300,243026690,11790,11790,11790,11790,16
20240422,120200,242838050,11790,11780,11790,11780,149
20240422,120100,241082800,11780,11780,11780,11780,0
20240422,120000,241082800,11780,11780,11780,11780,0
20240422,115900,241082800,11780,11780,11780,11780,0
20240422,115800,241082800,11780,11780,11780,11780,0
20240422,115700,241082800,11780,11770,11780,11770,225
20240422,115600,238434510,11770,11770,11770,11770,1
20240422,115500,238422740,11770,11770,11770,11770,2
20240422,115400,238399200,11770,11770,11770,11770,100
20240422,115300,237222200,11790,11790,11790,11790,0
20240422,115200,237222200,11790,11790,11790,11790,42
20240422,115100,236727020,11790,11790,11790,11790,3
20240422,115000,236691650,11790,11790,11790,11790,1
20240422,114900,236679860,11790,11780,11790,11780,153
20240422,114800,234876840,11770,11770,11770,11770,0
20240422,114700,234876840,11770,11770,11770,11770,46
20240422,114600,234335420,11770,11770,11770,11770,4
20240422,114500,234288340,11770,11770,11770,11770,9
20240422,114400,234182410,11780,11780,11780,11780,0
20240422,114300,234182410,11780,11780,11780,11780,1
20240422,114200,234170630,11770,11770,11770,11770,1
20240422,114100,234158860,11770,11770,11770,11770,0
20240422,114000,234158860,11770,11770,11770,11770,0
20240422,113900,234158860,11770,11770,11770,11760,117
20240422,113800,232782690,11770,11780,11780,11770,533
20240422,113700,226505410,11790,11790,11790,11790,10
20240422,113600,226387510,11790,11790,11790,11790,0
20240422,113500,226387510,11790,11790,11790,11790,0
20240422,113400,226387510,11790,11780,11790,11780,36
20240422,113300,225963350,11780,11780,11780,11780,50
20240422,113200,225374350,11780,11780,11780,11780,0
20240422,113100,225374350,11780,11780,11780,11780,0
20240422,113000,225374350,11780,11780,11780,11780,1
20240422,112900,225362570,11790,11790,11790,11790,4
20240422,112800,225315410,11780,11780,11780,11780,11
20240422,112700,225185830,11780,11780,11780,11780,71
20240422,112600,224349450,11790,11790,11790,11790,0
20240422,112500,224349450,11790,11790,11790,11790,12
20240422,112400,224207970,11780,11780,11780,11780,1
20240422,112300,224196190,11790,11790,11790,11790,50
20240422,112200,223606690,11790,11780,11790,11780,94
20240422,112100,222498870,11780,11780,11780,11780,200
20240422,112000,220142870,11780,11780,11780,11780,63
20240422,111900,219400730,11780,11780,11780,11780,30
20240422,111800,219047330,11780,11800,11800,11780,33
20240422,111700,218658490,11810,11810,11810,11810,0
20240422,111600,218658490,11810,11810,11810,11810,101
20240422,111500,217465680,11780,11780,11780,11780,0
20240422,111400,217465680,11780,11790,11790,11780,861
20240422,111300,207317460,11790,11790,11790,11790,6
20240422,111200,207246720,11790,11790,11790,11790,1
20240422,111100,207234930,11800,11800,11800,11800,24
20240422,111000,206951730,11820,11810,11820,11810,7
20240422,110900,206869050,11800,11800,11800,11800,0
20240422,110800,206869050,11800,11810,11810,11800,71
20240422,110700,206030730,11810,11810,11810,11810,0
20240422,110600,206030730,11810,11810,11810,11810,43
20240422,110500,205522900,11790,11790,11790,11790,0
20240422,110400,205522900,11790,11790,11790,11790,0
20240422,110300,205522900,11790,11790,11790,11790,0
20240422,110200,205522900,11790,11790,11790,11790,52
20240422,110100,204909820,11820,11820,11820,11820,0
20240422,110000,204909820,11820,11820,11820,11820,21
20240422,105900,204661600,11790,11790,11790,11790,5
20240422,105800,204602650,11790,11790,11790,11790,0
20240422,105700,204602650,11790,11790,11790,11790,32
20240422,105600,204225370,11820,11800,11820,11800,20
20240422,105500,203989170,11810,11810,11810,11810,72
20240422,105400,203138850,11790,11790,11790,11790,0
20240422,105300,203138850,11790,11790,11790,11790,55
20240422,105200,202490400,11830,11830,11830,11830,2
20240422,105100,202466740,11830,11830,11830,11830,0
20240422,105000,202466740,11830,11820,11830,11820,100
20240422,104900,201283750,11840,11790,11840,11790,254
20240422,104800,198281540,11770,11790,11790,11770,97
20240422,104700,197139060,11790,11790,11790,11790,0
20240422,104600,197139060,11790,11790,11790,11790,62
20240422,104500,196408080,11790,11790,11790,11790,88
20240422,104400,195370560,11800,11800,11800,11800,0
20240422,104300,195370560,11800,11800,11800,11800,12
20240422,104200,195228960,11810,11810,11810,11810,50
20240422,104100,194638460,11810,11810,11810,11810,0
20240422,104000,194638460,11810,11810,11810,11810,0
20240422,103900,194638460,11810,11810,11810,11810,0
20240422,103800,194638460,11810,11790,11810,11780,192
20240422,103700,192373490,11790,11840,11840,11790,1402
20240422,103600,175804190,11840,11840,11840,11840,299
20240422,103500,172264030,11840,11840,11840,11840,125
20240422,103400,170784030,11830,11830,11830,11830,0
20240422,103300,170784030,11830,11820,11830,11820,42
20240422,103200,170287180,11820,11820,11820,11820,1
20240422,103100,170275360,11820,11820,11820,11820,1
20240422,103000,170263540,11830,11830,11830,11830,4
20240422,102900,170216220,11820,11820,11820,11820,0
20240422,102800,170216220,11820,11820,11820,11820,1
20240422,102700,170204400,11820,11820,11820,11820,5
20240422,102600,170145300,11830,11830,11830,11830,0
20240422,102500,170145300,11830,11830,11830,11830,42
20240422,102400,169648440,11830,11830,11830,11820,94
20240422,102300,168536520,11820,11820,11820,11820,0
20240422,102200,168536520,11820,11820,11820,11820,392
20240422,102100,163903080,11820,11810,11820,11810,142
20240422,102000,162225770,11810,11800,11810,11800,619
20240422,101900,154920560,11800,11800,11800,11800,0
20240422,101800,154920560,11800,11800,11800,11800,0
20240422,101700,154920560,11800,11800,11800,11800,58
20240422,101600,154236160,11800,11800,11800,11800,6
20240422,101500,154165360,11790,11790,11790,11790,0
20240422,101400,154165360,11790,11790,11790,11790,3
20240422,101300,154129990,11790,11790,11790,11790,0
20240422,101200,154129990,11790,11790,11790,11790,0
20240422,101100,154129990,11790,11790,11790,11790,148
20240422,101000,152385070,11790,11790,11790,11790,0
20240422,100900,152385070,11790,11790,11790,11780,108
20240422,100800,151112750,11790,11790,11790,11790,192
20240422,100700,148849070,11790,11800,11800,11790,160
20240422,100600,146962560,11790,11800,11800,11790,80
20240422,100500,146019350,11800,11800,11800,11800,1
20240422,100400,146007550,11800,11800,11800,11800,1
20240422,100300,145995750,11800,11800,11800,11800,78
20240422,100200,145075350,11800,11800,11800,11800,2
20240422,100100,145051750,11800,11800,11800,11800,139
20240422,100000,143411550,11800,11800,11800,11800,1
20240422,095900,143399750,11780,11790,11790,11780,80
20240422,095800,142457200,11780,11790,11790,11780,10
20240422,095700,142339350,11800,11800,11800,11800,1
20240422,095600,142327550,11800,11800,11810,11800,48
20240422,095500,141760990,11800,11800,11800,11800,119
20240422,095400,140356790,11790,11790,11790,11790,5
20240422,095300,140297840,11790,11790,11790,11790,14
20240422,095200,140132780,11790,11790,11790,11790,47
20240422,095100,139578650,11790,11790,11790,11790,0
20240422,095000,139578650,11790,11790,11790,11790,0
20240422,094900,139578650,11790,11790,11790,11790,11
20240422,094800,139448960,11780,11780,11780,11780,0
20240422,094700,139448960,11780,11780,11780,11780,21
20240422,094600,139201580,11780,11780,11780,11780,10
20240422,094500,139083780,11780,11780,11780,11780,55
20240422,094400,138435880,11780,11780,11780,11780,325
20240422,094300,134607380,11790,11790,11790,11790,114
20240422,094200,133263320,11790,11790,11790,11790,40
20240422,094100,132791720,11800,11800,11800,11800,0
20240422,094000,132791720,11800,11800,11800,11800,109
20240422,093900,131505520,11800,11800,11800,11800,0
20240422,093800,131505520,11800,11800,11800,11800,1
20240422,093700,131493720,11800,11800,11800,11800,0
20240422,093600,131493720,11800,11810,11810,11800,488
20240422,093500,125734630,11830,11820,11830,11820,46
20240422,093400,125190790,11840,11810,11840,11800,1301
20240422,093300,109801870,11820,11810,11820,11810,298
20240422,093200,106280850,11810,11820,11820,11800,194
20240422,093100,103989620,11820,11830,11830,11820,74
20240422,093000,103114510,11830,11830,11830,11830,0
20240422,092900,103114510,11830,11770,11830,11770,21
20240422,092800,102867280,11770,11810,11810,11770,180
20240422,092700,100746250,11830,11830,11830,11830,235
20240422,092600,97966200,11830,11830,11830,11830,50
20240422,092500,97374700,11830,11820,11830,11820,193
20240422,092400,95092940,11820,11820,11820,11820,4
20240422,092300,95045660,11820,11850,11850,11810,469
20240422,092200,89496260,11850,11860,11870,11850,381
20240422,092100,84977530,11860,11860,11860,11860,154
20240422,092000,83151090,11860,11860,11870,11860,415
20240422,091900,78225990,11860,11840,11860,11840,568
20240422,091800,71496550,11850,11860,11860,11850,148
20240422,091700,69741280,11840,11840,11860,11830,850
20240422,091600,59669520,11820,11830,11830,11820,288
20240422,091500,56262840,11820,11800,11820,11760,174
20240422,091400,54208570,11820,11810,11820,11800,190
20240422,091300,51963840,11810,11820,11820,11810,75
20240422,091200,51077800,11810,11800,11810,11800,221
20240422,091100,48469230,11800,11800,11800,11770,113
20240422,091000,47137330,11800,11790,11800,11790,31
20240422,090900,46771540,11800,11800,11800,11780,194
20240422,090800,44484340,11800,11760,11800,11760,1059
20240422,090700,32008100,11760,11750,11760,11750,541
20240422,090600,25647140,11740,11740,11740,11730,123
20240422,090500,24203420,11740,11700,11750,11700,674
20240422,090400,16297120,11690,11690,11690,11690,160
20240422,090300,14426720,11680,11680,11680,11680,11
20240422,090200,14298240,11680,11680,11680,11680,122
20240422,090100,12873280,11680,11670,11700,11670,408
20240422,090000,8106650,11680,11640,11680,11640,696