KissMeData/241770/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,205000,889956220,10040,10040,10040,10040,1263
20240422,204900,889956220,10040,10040,10040,10040,0
20240422,204800,889956220,10040,10040,10040,10040,0
20240422,204700,889956220,10040,10040,10040,10040,0
20240422,204600,889956220,10040,10040,10040,10040,0
20240422,204500,889956220,10040,10040,10040,10040,0
20240422,204400,889956220,10040,10040,10040,10040,0
20240422,204300,889956220,10040,10040,10040,10040,0
20240422,204200,889956220,10040,10040,10040,10040,0
20240422,204100,889956220,10040,10040,10040,10040,0
20240422,204000,889956220,10040,10040,10040,10040,0
20240422,203900,889956220,10040,10040,10040,10040,0
20240422,203800,889956220,10040,10040,10040,10040,0
20240422,203700,889956220,10040,10040,10040,10040,0
20240422,203600,889956220,10040,10040,10040,10040,0
20240422,203500,889956220,10040,10040,10040,10040,0
20240422,203400,889956220,10040,10040,10040,10040,0
20240422,203300,889956220,10040,10040,10040,10040,0
20240422,203200,889956220,10040,10040,10040,10040,0
20240422,203100,889956220,10040,10040,10040,10040,0
20240422,203000,889956220,10040,10040,10040,10040,0
20240422,202900,889956220,10040,10040,10040,10040,0
20240422,202800,889956220,10040,10040,10040,10040,0
20240422,202700,889956220,10040,10040,10040,10040,0
20240422,202600,889956220,10040,10040,10040,10040,0
20240422,202500,889956220,10040,10040,10040,10040,0
20240422,202400,889956220,10040,10040,10040,10040,0
20240422,202300,889956220,10040,10040,10040,10040,0
20240422,202200,889956220,10040,10040,10040,10040,0
20240422,202100,889956220,10040,10040,10040,10040,0
20240422,202000,889956220,10040,10040,10040,10040,1263
20240422,201900,889956220,10040,10040,10040,10040,0
20240422,201800,889956220,10040,10040,10040,10040,0
20240422,201700,889956220,10040,10040,10040,10040,0
20240422,201600,889956220,10040,10040,10040,10040,0
20240422,201500,889956220,10040,10040,10040,10040,0
20240422,201400,889956220,10040,10040,10040,10040,0
20240422,201300,889956220,10040,10040,10040,10040,0
20240422,201200,889956220,10040,10040,10040,10040,0
20240422,201100,889956220,10040,10040,10040,10040,0
20240422,201000,889956220,10040,10040,10040,10040,0
20240422,200900,889956220,10040,10040,10040,10040,0
20240422,200800,889956220,10040,10040,10040,10040,0
20240422,200700,889956220,10040,10040,10040,10040,0
20240422,200600,889956220,10040,10040,10040,10040,0
20240422,200500,889956220,10040,10040,10040,10040,0
20240422,200400,889956220,10040,10040,10040,10040,0
20240422,200300,889956220,10040,10040,10040,10040,0
20240422,200200,889956220,10040,10040,10040,10040,0
20240422,200100,889956220,10040,10040,10040,10040,0
20240422,200000,889956220,10040,10040,10040,10040,0
20240422,195900,889956220,10040,10040,10040,10040,0
20240422,195800,889956220,10040,10040,10040,10040,0
20240422,195700,889956220,10040,10040,10040,10040,0
20240422,195600,889956220,10040,10040,10040,10040,0
20240422,195500,889956220,10040,10040,10040,10040,0
20240422,195400,889956220,10040,10040,10040,10040,0
20240422,195300,889956220,10040,10040,10040,10040,0
20240422,195200,889956220,10040,10040,10040,10040,0
20240422,195100,889956220,10040,10040,10040,10040,0
20240422,195000,889956220,10040,10040,10040,10040,1263
20240422,194900,889956220,10040,10040,10040,10040,0
20240422,194800,889956220,10040,10040,10040,10040,0
20240422,194700,889956220,10040,10040,10040,10040,0
20240422,194600,889956220,10040,10040,10040,10040,0
20240422,194500,889956220,10040,10040,10040,10040,0
20240422,194400,889956220,10040,10040,10040,10040,0
20240422,194300,889956220,10040,10040,10040,10040,0
20240422,194200,889956220,10040,10040,10040,10040,0
20240422,194100,889956220,10040,10040,10040,10040,0
20240422,194000,889956220,10040,10040,10040,10040,0
20240422,193900,889956220,10040,10040,10040,10040,0
20240422,193800,889956220,10040,10040,10040,10040,0
20240422,193700,889956220,10040,10040,10040,10040,0
20240422,193600,889956220,10040,10040,10040,10040,0
20240422,193500,889956220,10040,10040,10040,10040,0
20240422,193400,889956220,10040,10040,10040,10040,0
20240422,193300,889956220,10040,10040,10040,10040,0
20240422,193200,889956220,10040,10040,10040,10040,0
20240422,193100,889956220,10040,10040,10040,10040,0
20240422,193000,889956220,10040,10040,10040,10040,0
20240422,192900,889956220,10040,10040,10040,10040,0
20240422,192800,889956220,10040,10040,10040,10040,0
20240422,192700,889956220,10040,10040,10040,10040,0
20240422,192600,889956220,10040,10040,10040,10040,0
20240422,192500,889956220,10040,10040,10040,10040,0
20240422,192400,889956220,10040,10040,10040,10040,0
20240422,192300,889956220,10040,10040,10040,10040,0
20240422,192200,889956220,10040,10040,10040,10040,0
20240422,192100,889956220,10040,10040,10040,10040,0
20240422,192000,889956220,10040,10040,10040,10040,1263
20240422,191900,889956220,10040,10040,10040,10040,0
20240422,191800,889956220,10040,10040,10040,10040,0
20240422,191700,889956220,10040,10040,10040,10040,0
20240422,191600,889956220,10040,10040,10040,10040,0
20240422,191500,889956220,10040,10040,10040,10040,0
20240422,191400,889956220,10040,10040,10040,10040,0
20240422,191300,889956220,10040,10040,10040,10040,0
20240422,191200,889956220,10040,10040,10040,10040,0
20240422,191100,889956220,10040,10040,10040,10040,0
20240422,191000,889956220,10040,10040,10040,10040,0
20240422,190900,889956220,10040,10040,10040,10040,0
20240422,190800,889956220,10040,10040,10040,10040,0
20240422,190700,889956220,10040,10040,10040,10040,0
20240422,190600,889956220,10040,10040,10040,10040,0
20240422,190500,889956220,10040,10040,10040,10040,0
20240422,190400,889956220,10040,10040,10040,10040,0
20240422,190300,889956220,10040,10040,10040,10040,0
20240422,190200,889956220,10040,10040,10040,10040,0
20240422,190100,889956220,10040,10040,10040,10040,0
20240422,190000,889956220,10040,10040,10040,10040,0
20240422,185900,889956220,10040,10040,10040,10040,0
20240422,185800,889956220,10040,10040,10040,10040,0
20240422,185700,889956220,10040,10040,10040,10040,0
20240422,185600,889956220,10040,10040,10040,10040,0
20240422,185500,889956220,10040,10040,10040,10040,0
20240422,185400,889956220,10040,10040,10040,10040,0
20240422,185300,889956220,10040,10040,10040,10040,0
20240422,185200,889956220,10040,10040,10040,10040,0
20240422,185100,889956220,10040,10040,10040,10040,0
20240422,185000,889956220,10040,10040,10040,10040,1263
20240422,184900,889956220,10040,10040,10040,10040,0
20240422,184800,889956220,10040,10040,10040,10040,0
20240422,184700,889956220,10040,10040,10040,10040,0
20240422,184600,889956220,10040,10040,10040,10040,0
20240422,184500,889956220,10040,10040,10040,10040,0
20240422,184400,889956220,10040,10040,10040,10040,0
20240422,184300,889956220,10040,10040,10040,10040,0
20240422,184200,889956220,10040,10040,10040,10040,0
20240422,184100,889956220,10040,10040,10040,10040,0
20240422,184000,889956220,10040,10040,10040,10040,0
20240422,183900,889956220,10040,10040,10040,10040,0
20240422,183800,889956220,10040,10040,10040,10040,0
20240422,183700,889956220,10040,10040,10040,10040,0
20240422,183600,889956220,10040,10040,10040,10040,0
20240422,183500,889956220,10040,10040,10040,10040,0
20240422,183400,889956220,10040,10040,10040,10040,0
20240422,183300,889956220,10040,10040,10040,10040,0
20240422,183200,889956220,10040,10040,10040,10040,0
20240422,183100,889956220,10040,10040,10040,10040,0
20240422,183000,889956220,10040,10040,10040,10040,0
20240422,182900,889956220,10040,10040,10040,10040,0
20240422,182800,889956220,10040,10040,10040,10040,0
20240422,182700,889956220,10040,10040,10040,10040,0
20240422,182600,889956220,10040,10040,10040,10040,0
20240422,182500,889956220,10040,10040,10040,10040,0
20240422,182400,889956220,10040,10040,10040,10040,0
20240422,182300,889956220,10040,10040,10040,10040,0
20240422,182200,889956220,10040,10040,10040,10040,0
20240422,182100,889956220,10040,10040,10040,10040,0
20240422,182000,889956220,10040,10040,10040,10040,1263
20240422,181900,889956220,10040,10040,10040,10040,0
20240422,181800,889956220,10040,10040,10040,10040,0
20240422,181700,889956220,10040,10040,10040,10040,0
20240422,181600,889956220,10040,10040,10040,10040,0
20240422,181500,889956220,10040,10040,10040,10040,0
20240422,181400,889956220,10040,10040,10040,10040,0
20240422,181300,889956220,10040,10040,10040,10040,0
20240422,181200,889956220,10040,10040,10040,10040,0
20240422,181100,889956220,10040,10040,10040,10040,0
20240422,181000,889956220,10040,10040,10040,10040,0
20240422,180900,889956220,10040,10040,10040,10040,0
20240422,180800,889956220,10040,10040,10040,10040,0
20240422,180700,889956220,10040,10040,10040,10040,0
20240422,180600,889956220,10040,10040,10040,10040,0
20240422,180500,889956220,10040,10040,10040,10040,0
20240422,180400,889956220,10040,10040,10040,10040,0
20240422,180300,889956220,10040,10040,10040,10040,0
20240422,180200,889956220,10040,10040,10040,10040,0
20240422,180100,889956220,10040,10040,10040,10040,0
20240422,180000,889956220,10040,10040,10040,10040,0
20240422,175900,889956220,10040,10040,10040,10040,0
20240422,175800,889956220,10040,10040,10040,10040,0
20240422,175700,889956220,10040,10040,10040,10040,0
20240422,175600,889956220,10040,10040,10040,10040,0
20240422,175500,889956220,10040,10040,10040,10040,0
20240422,175400,889956220,10040,10040,10040,10040,0
20240422,175300,889956220,10040,10040,10040,10040,0
20240422,175200,889956220,10040,10040,10040,10040,0
20240422,175100,889956220,10040,10040,10040,10040,0
20240422,175000,889956220,10040,10040,10040,10040,1263
20240422,174900,889956220,10040,10040,10040,10040,0
20240422,174800,889956220,10040,10040,10040,10040,0
20240422,174700,889956220,10040,10040,10040,10040,0
20240422,174600,889956220,10040,10040,10040,10040,0
20240422,174500,889956220,10040,10040,10040,10040,0
20240422,174400,889956220,10040,10040,10040,10040,0
20240422,174300,889956220,10040,10040,10040,10040,0
20240422,174200,889956220,10040,10040,10040,10040,0
20240422,174100,889956220,10040,10040,10040,10040,0
20240422,174000,889956220,10040,10040,10040,10040,0
20240422,173900,889956220,10040,10040,10040,10040,0
20240422,173800,889956220,10040,10040,10040,10040,0
20240422,173700,889956220,10040,10040,10040,10040,0
20240422,173600,889956220,10040,10040,10040,10040,0
20240422,173500,889956220,10040,10040,10040,10040,0
20240422,173400,889956220,10040,10040,10040,10040,0
20240422,173300,889956220,10040,10040,10040,10040,0
20240422,173200,889956220,10040,10040,10040,10040,0
20240422,173100,889956220,10040,10040,10040,10040,0
20240422,173000,889956220,10040,10040,10040,10040,0
20240422,172900,889956220,10040,10040,10040,10040,0
20240422,172800,889956220,10040,10040,10040,10040,0
20240422,172700,889956220,10040,10040,10040,10040,0
20240422,172600,889956220,10040,10040,10040,10040,0
20240422,172500,889956220,10040,10040,10040,10040,0
20240422,172400,889956220,10040,10040,10040,10040,0
20240422,172300,889956220,10040,10040,10040,10040,0
20240422,172200,889956220,10040,10040,10040,10040,0
20240422,172100,889956220,10040,10040,10040,10040,0
20240422,172000,889956220,10040,10040,10040,10040,1263
20240422,171900,889956220,10040,10040,10040,10040,0
20240422,171800,889956220,10040,10040,10040,10040,0
20240422,171700,889956220,10040,10040,10040,10040,0
20240422,171600,889956220,10040,10040,10040,10040,0
20240422,171500,889956220,10040,10040,10040,10040,0
20240422,171400,889956220,10040,10040,10040,10040,0
20240422,171300,889956220,10040,10040,10040,10040,0
20240422,171200,889956220,10040,10040,10040,10040,0
20240422,171100,889956220,10040,10040,10040,10040,0
20240422,171000,889956220,10040,10040,10040,10040,0
20240422,170900,889956220,10040,10040,10040,10040,0
20240422,170800,889956220,10040,10040,10040,10040,0
20240422,170700,889956220,10040,10040,10040,10040,0
20240422,170600,889956220,10040,10040,10040,10040,0
20240422,170500,889956220,10040,10040,10040,10040,0
20240422,170400,889956220,10040,10040,10040,10040,0
20240422,170300,889956220,10040,10040,10040,10040,0
20240422,170200,889956220,10040,10040,10040,10040,0
20240422,170100,889956220,10040,10040,10040,10040,0
20240422,170000,889956220,10040,10040,10040,10040,0
20240422,165900,889956220,10040,10040,10040,10040,0
20240422,165800,889956220,10040,10040,10040,10040,0
20240422,165700,889956220,10040,10040,10040,10040,0
20240422,165600,889956220,10040,10040,10040,10040,0
20240422,165500,889956220,10040,10040,10040,10040,0
20240422,165400,889956220,10040,10040,10040,10040,0
20240422,165300,889956220,10040,10040,10040,10040,0
20240422,165200,889956220,10040,10040,10040,10040,0
20240422,165100,889956220,10040,10040,10040,10040,0
20240422,165000,889956220,10040,10040,10040,10040,1263
20240422,164900,889956220,10040,10040,10040,10040,0
20240422,164800,889956220,10040,10040,10040,10040,0
20240422,164700,889956220,10040,10040,10040,10040,0
20240422,164600,889956220,10040,10040,10040,10040,0
20240422,164500,889956220,10040,10040,10040,10040,0
20240422,164400,889956220,10040,10040,10040,10040,0
20240422,164300,889956220,10040,10040,10040,10040,0
20240422,164200,889956220,10040,10040,10040,10040,0
20240422,164100,889956220,10040,10040,10040,10040,0
20240422,164000,889956220,10040,10040,10040,10040,0
20240422,163900,889956220,10040,10040,10040,10040,0
20240422,163800,889956220,10040,10040,10040,10040,0
20240422,163700,889956220,10040,10040,10040,10040,0
20240422,163600,889956220,10040,10040,10040,10040,0
20240422,163500,889956220,10040,10040,10040,10040,0
20240422,163400,889956220,10040,10040,10040,10040,0
20240422,163300,889956220,10040,10040,10040,10040,0
20240422,163200,889956220,10040,10040,10040,10040,0
20240422,163100,889956220,10040,10040,10040,10040,0
20240422,163000,889956220,10040,10040,10040,10040,0
20240422,162900,889956220,10040,10040,10040,10040,0
20240422,162800,889956220,10040,10040,10040,10040,0
20240422,162700,889956220,10040,10040,10040,10040,0
20240422,162600,889956220,10040,10040,10040,10040,0
20240422,162500,889956220,10040,10040,10040,10040,0
20240422,162400,889956220,10040,10040,10040,10040,0
20240422,162300,889956220,10040,10040,10040,10040,0
20240422,162200,889956220,10040,10040,10040,10040,0
20240422,162100,889956220,10040,10040,10040,10040,0
20240422,162000,889956220,10040,10040,10040,10040,1263
20240422,161900,889956220,10040,10040,10040,10040,0
20240422,161800,889956220,10040,10040,10040,10040,0
20240422,161700,889956220,10040,10040,10040,10040,0
20240422,161600,889956220,10040,10040,10040,10040,0
20240422,161500,889956220,10040,10040,10040,10040,0
20240422,161400,889956220,10040,10040,10040,10040,0
20240422,161300,889956220,10040,10040,10040,10040,0
20240422,161200,889956220,10040,10040,10040,10040,0
20240422,161100,889956220,10040,10040,10040,10040,0
20240422,161000,889956220,10040,10040,10040,10040,0
20240422,160900,889956220,10040,10040,10040,10040,0
20240422,160800,889956220,10040,10040,10040,10040,0
20240422,160700,889956220,10040,10040,10040,10040,0
20240422,160600,889956220,10040,10040,10040,10040,0
20240422,160500,889956220,10040,10040,10040,10040,0
20240422,160400,889956220,10040,10040,10040,10040,0
20240422,160300,889956220,10040,10040,10040,10040,0
20240422,160200,889956220,10040,10040,10040,10040,0
20240422,160100,889956220,10040,10040,10040,10040,0
20240422,160000,889956220,10040,10040,10040,10040,0
20240422,155900,889956220,10040,10040,10040,10040,0
20240422,155800,889956220,10040,10040,10040,10040,0
20240422,155700,889956220,10040,10040,10040,10040,0
20240422,155600,889956220,10040,10040,10040,10040,0
20240422,155500,889956220,10040,10040,10040,10040,0
20240422,155400,889956220,10040,10040,10040,10040,0
20240422,155300,889956220,10040,10040,10040,10040,0
20240422,155200,889956220,10040,10040,10040,10040,0
20240422,155100,889956220,10040,10040,10040,10040,0
20240422,155000,889956220,10040,10040,10040,10040,1263
20240422,154900,889956220,10040,10040,10040,10040,0
20240422,154800,889956220,10040,10040,10040,10040,0
20240422,154700,889956220,10040,10040,10040,10040,0
20240422,154600,889956220,10040,10040,10040,10040,0
20240422,154500,889956220,10040,10040,10040,10040,0
20240422,154400,889956220,10040,10040,10040,10040,0
20240422,154300,889956220,10040,10040,10040,10040,0
20240422,154200,889956220,10040,10040,10040,10040,0
20240422,154100,889956220,10040,10040,10040,10040,0
20240422,154000,889956220,10040,10040,10040,10040,0
20240422,153900,889956220,10040,10040,10040,10040,0
20240422,153800,889956220,10040,10040,10040,10040,0
20240422,153700,889956220,10040,10040,10040,10040,0
20240422,153600,889956220,10040,10040,10040,10040,0
20240422,153500,889956220,10040,10040,10040,10040,0
20240422,153400,889956220,10040,10040,10040,10040,0
20240422,153300,889956220,10040,10040,10040,10040,0
20240422,153200,889956220,10040,10040,10040,10040,0
20240422,153100,889956220,10040,10040,10040,10040,0
20240422,153000,889956220,10040,10040,10040,10040,1263
20240422,152900,877275700,10070,10070,10070,10070,0
20240422,152800,877275700,10070,10070,10070,10070,0
20240422,152700,877275700,10070,10070,10070,10070,0
20240422,152600,877275700,10070,10070,10070,10070,0
20240422,152500,877275700,10070,10070,10070,10070,0
20240422,152400,877275700,10070,10070,10070,10070,0
20240422,152300,877275700,10070,10070,10070,10070,0
20240422,152200,877275700,10070,10070,10070,10070,0
20240422,152100,877275700,10070,10070,10070,10070,0
20240422,152000,877275700,10070,10070,10070,10070,0
20240422,151900,877275700,10070,10070,10070,10000,220
20240422,151800,875063790,10070,10030,10080,10030,120
20240422,151700,873859340,10040,10010,10040,9990,1287
20240422,151600,860993990,10010,10010,10010,10010,179
20240422,151500,859202200,10030,10000,10030,10000,167
20240422,151400,857529010,10020,10010,10020,10000,125
20240422,151300,856278370,10030,10010,10030,10010,108
20240422,151200,855195290,10000,10020,10020,10000,388
20240422,151100,851313690,10040,10070,10070,10020,211
20240422,151000,849196320,10070,10070,10070,10070,0
20240422,150900,849196320,10070,10040,10080,10030,433
20240422,150800,844848850,10100,10030,10100,10020,216
20240422,150700,842683890,10030,10060,10100,10030,1323
20240422,150600,829404010,10100,10040,10100,10040,470
20240422,150500,824660510,10090,10000,10090,10000,229
20240422,150400,822369230,9990,9990,9990,9980,74
20240422,150300,821630100,9990,10000,10000,9980,207
20240422,150200,819562150,10000,10020,10020,10000,451
20240422,150100,815044260,10020,10030,10030,10020,298
20240422,150000,812057270,10040,10040,10040,10020,15
20240422,145900,811906860,10090,10110,10110,10030,329
20240422,145800,808592680,10110,10040,10110,10040,420
20240422,145700,804362580,10050,10050,10050,10040,260
20240422,145600,801749590,10050,10080,10080,10050,241
20240422,145500,799323880,10080,10040,10080,10040,6
20240422,145400,799263600,10040,10040,10040,10010,382
20240422,145300,795429460,10040,10060,10080,10040,154
20240422,145200,793880420,10050,10010,10050,10010,657
20240422,145100,787285830,10010,10070,10120,10010,1321
20240422,145000,774029890,10130,10130,10200,10070,2191
20240422,144900,751825670,10210,9990,10210,9990,8282
20240422,144800,668517240,9990,9960,9990,9960,301
20240422,144700,665519250,9960,9970,9990,9960,80
20240422,144600,664720730,9990,9950,9990,9950,969
20240422,144500,655048400,9940,9940,9940,9940,25
20240422,144400,654799900,9940,9940,9940,9940,3
20240422,144300,654770080,9940,9940,9950,9940,394
20240422,144200,650853710,9930,9940,9940,9930,27
20240422,144100,650585530,9930,9930,9930,9930,50
20240422,144000,650089030,9930,9940,9940,9930,368
20240422,143900,646431190,9950,9940,9950,9940,118
20240422,143800,645257830,9940,9940,9940,9940,6
20240422,143700,645198190,9950,9940,9950,9940,51
20240422,143600,644691240,9940,9940,9940,9940,0
20240422,143500,644691240,9940,9940,9940,9940,6
20240422,143400,644631600,9940,9940,9940,9940,155
20240422,143300,643090900,9960,9960,9960,9960,0
20240422,143200,643090900,9960,9950,9960,9950,5
20240422,143100,643041110,9960,9970,9970,9960,169
20240422,143000,641356280,9980,9970,9980,9970,13
20240422,142900,641226610,9980,9970,9980,9970,11
20240422,142800,641116910,9980,9980,9980,9980,144
20240422,142700,639679790,9980,9970,9980,9970,230
20240422,142600,637384780,9980,9980,9980,9980,5
20240422,142500,637334880,9980,9980,9980,9930,631
20240422,142400,631041510,9970,9980,9980,9970,71
20240422,142300,630333140,9980,9970,9980,9960,10
20240422,142200,630233400,9960,9960,9960,9960,104
20240422,142100,629197560,9960,9950,9960,9950,99
20240422,142000,628212410,9950,9940,9950,9940,6
20240422,141900,628152740,9950,9940,9950,9930,71
20240422,141800,627447470,9930,9940,9940,9930,357
20240422,141700,623899850,9940,9940,9950,9940,24
20240422,141600,623661280,9940,9950,9950,9940,73
20240422,141500,622935330,9940,9950,9950,9940,114
20240422,141400,621801260,9950,9950,9950,9950,21
20240422,141300,621592310,9940,9930,9940,9930,482
20240422,141200,616805110,9920,9880,9920,9880,2
20240422,141100,616785310,9880,9880,9920,9880,133
20240422,141000,615468400,9880,9880,9890,9880,99
20240422,140900,614490260,9880,9860,9880,9850,417
20240422,140800,610380030,9860,9860,9860,9860,0
20240422,140700,610380030,9860,9860,9860,9860,1021
20240422,140600,600312970,9870,9870,9870,9870,10
20240422,140500,600214270,9880,9870,9880,9870,7
20240422,140400,600145170,9870,9870,9870,9870,4
20240422,140300,600105690,9860,9860,9860,9860,1
20240422,140200,600095830,9860,9870,9870,9860,310
20240422,140100,597038000,9870,9870,9870,9870,0
20240422,140000,597038000,9870,9870,9870,9870,0
20240422,135900,597038000,9870,9870,9870,9870,1
20240422,135800,597028130,9880,9880,9880,9880,171
20240422,135700,595338650,9880,9870,9880,9870,11
20240422,135600,595230070,9890,9880,9890,9870,196
20240422,135500,593295400,9890,9880,9890,9880,6
20240422,135400,593236080,9890,9870,9890,9870,32
20240422,135300,592920080,9870,9870,9870,9860,460
20240422,135200,588382840,9900,9900,9900,9870,455
20240422,135100,583891870,9890,9890,9890,9890,189
20240422,135000,582022660,9890,9910,9920,9890,317
20240422,134900,578884210,9910,9920,9920,9910,263
20240422,134800,576277720,9930,9930,9930,9930,55
20240422,134700,575731570,9930,9930,9930,9930,0
20240422,134600,575731570,9930,9930,9930,9930,1
20240422,134500,575721640,9920,9940,9940,9920,401
20240422,134400,571739720,9940,9940,9940,9940,291
20240422,134300,568847180,9930,9920,9930,9920,43
20240422,134200,568420540,9950,9950,9950,9900,23
20240422,134100,568192690,9870,9980,9980,9870,548
20240422,134000,562759760,9980,9970,9980,9970,67
20240422,133900,562091120,9970,9940,9970,9940,127
20240422,133800,560828570,9980,9980,9980,9980,25
20240422,133700,560579070,9980,9980,9980,9950,222
20240422,133600,558368220,9960,9970,9980,9960,395
20240422,133500,554433200,9990,9990,9990,9990,66
20240422,133400,553773860,9980,9970,9980,9970,306
20240422,133300,550720030,9980,9960,9980,9960,337
20240422,133200,547362840,9980,9970,9980,9970,95
20240422,133100,546415170,9970,9970,9970,9970,87
20240422,133000,545547780,9960,9970,9970,9960,248
20240422,132900,543076220,9970,9970,9970,9970,11
20240422,132800,542966550,9980,9960,9980,9960,505
20240422,132700,537931910,9960,9950,9960,9950,20
20240422,132600,537732730,9970,9950,9970,9950,112
20240422,132500,536618280,9970,9970,9980,9970,303
20240422,132400,533597350,9990,9980,9990,9970,556
20240422,132300,528043110,9970,9970,9990,9970,189
20240422,132200,526155310,9990,9980,9990,9980,332
20240422,132100,522841850,9980,9970,9980,9960,887
20240422,132000,513997660,9970,9950,9970,9940,301
20240422,131900,511000500,9940,9950,9950,9940,11
20240422,131800,510891150,9950,9950,9960,9950,27
20240422,131700,510622480,9940,9910,9940,9910,4
20240422,131600,510582810,9910,9910,9910,9870,22
20240422,131500,510364830,9910,9950,9950,9860,332
20240422,131400,507079660,9950,9920,9950,9920,109
20240422,131300,505995290,9920,9890,9920,9890,127
20240422,131200,504736760,9870,9880,9880,9870,11
20240422,131100,504628170,9870,9870,9880,9870,406
20240422,131000,500620020,9870,9870,9870,9870,5
20240422,130900,500570670,9870,9870,9870,9870,204
20240422,130800,498557190,9870,9880,9880,9870,280
20240422,130700,495793520,9880,9910,9910,9880,338
20240422,130600,492450720,9910,9910,9910,9910,15
20240422,130500,492302070,9910,9910,9910,9910,20
20240422,130400,492103870,9910,9910,9910,9910,251
20240422,130300,489616460,9930,9940,9940,9930,4
20240422,130200,489576720,9930,9910,9930,9910,7
20240422,130100,489507310,9920,9960,9960,9920,80
20240422,130000,488713670,9960,9950,9960,9950,485
20240422,125900,483883100,9960,9960,9960,9960,252
20240422,125800,481373180,9960,9920,9960,9920,21
20240422,125700,481164450,9960,9900,9960,9900,50
20240422,125600,480667540,9890,9890,9890,9890,19
20240422,125500,480479630,9890,9890,9890,9890,0
20240422,125400,480479630,9890,9890,9890,9890,0
20240422,125300,480479630,9890,9890,9890,9890,28
20240422,125200,480202710,9880,9880,9880,9880,53
20240422,125100,479679070,9890,9900,9900,9890,343
20240422,125000,476283630,9900,9890,9900,9890,73
20240422,124900,475561360,9890,9880,9890,9880,99
20240422,124800,474582290,9890,9890,9890,9890,328
20240422,124700,471338370,9890,9900,9900,9890,378
20240422,124600,467598950,9900,9910,9910,9900,537
20240422,124500,462278800,9920,9920,9920,9920,121
20240422,124400,461078480,9920,9930,9930,9920,669
20240422,124300,454435810,9930,9960,9960,9930,530
20240422,124200,449164910,9970,9990,9990,9970,482
20240422,124100,444354520,9990,10040,10040,9990,117
20240422,124000,443182780,10040,10000,10040,10000,53
20240422,123900,442652740,10000,10010,10010,10000,607
20240422,123800,436582350,10010,10030,10050,10010,953
20240422,123700,427018070,10030,9980,10030,9980,863
20240422,123600,418388850,9970,9960,9970,9960,702
20240422,123500,411395910,9960,9960,9960,9960,7
20240422,123400,411326190,9960,9950,9960,9940,38
20240422,123300,410947940,9960,9960,9960,9950,200
20240422,123200,408955960,9970,9960,9970,9950,170
20240422,123100,407263720,9960,9960,9960,9960,35
20240422,123000,406915120,9980,9980,9980,9980,96
20240422,122900,405957040,9980,9920,10000,9920,366
20240422,122800,402316440,9920,9930,9930,9920,109
20240422,122700,401234380,9930,9940,9940,9930,582
20240422,122600,395449470,9980,9940,9980,9940,55
20240422,122500,394900740,10000,9980,10000,9980,334
20240422,122400,391560990,9980,9930,9980,9930,85
20240422,122300,390716890,9910,10000,10000,9910,1202
20240422,122200,378753660,9970,9960,10020,9960,2529
20240422,122100,353497310,9960,9910,9960,9910,922
20240422,122000,344333060,9910,9890,9910,9890,185
20240422,121900,342500890,9890,9860,9890,9860,134
20240422,121800,341176080,9860,9860,9860,9860,10
20240422,121700,341077480,9850,9850,9850,9850,28
20240422,121600,340801680,9850,9850,9850,9840,224
20240422,121500,338596600,9850,9850,9850,9850,61
20240422,121400,337995750,9860,9860,9860,9860,10
20240422,121300,337897150,9860,9860,9860,9860,163
20240422,121200,336289970,9860,9850,9860,9850,7
20240422,121100,336221010,9850,9850,9860,9850,22
20240422,121000,336004210,9860,9850,9860,9850,283
20240422,120900,333216640,9850,9850,9850,9850,409
20240422,120800,329187990,9850,9890,9890,9850,579
20240422,120700,323477020,9890,9890,9890,9880,118
20240422,120600,322310320,9910,9890,9930,9860,1418
20240422,120500,308267910,9900,9870,9900,9860,2128
20240422,120400,287210360,9870,9860,9870,9860,365
20240422,120300,283607880,9860,9840,9870,9840,199
20240422,120200,281646920,9840,9770,9840,9770,748
20240422,120100,274301390,9780,9770,9780,9770,141
20240422,120000,272923720,9760,9770,9770,9760,155
20240422,115900,271409600,9760,9760,9760,9760,2
20240422,115800,271390080,9760,9760,9760,9760,0
20240422,115700,271390080,9760,9760,9760,9760,239
20240422,115600,269057440,9760,9760,9760,9760,50
20240422,115500,268569440,9760,9760,9760,9760,61
20240422,115400,267974080,9760,9770,9770,9760,123
20240422,115300,266772790,9780,9780,9780,9780,3
20240422,115200,266743450,9770,9800,9810,9770,107
20240422,115100,265693870,9810,9790,9810,9790,102
20240422,115000,264694170,9810,9810,9820,9810,82
20240422,114900,263889560,9810,9800,9810,9800,2798
20240422,114800,236445100,9810,9810,9820,9780,1289
20240422,114700,223804650,9810,9800,9810,9800,308
20240422,114600,220783790,9800,9780,9800,9780,442
20240422,114500,216453390,9780,9780,9780,9780,72
20240422,114400,215749230,9790,9780,9790,9780,100
20240422,114300,214770350,9790,9790,9790,9790,10
20240422,114200,214672450,9800,9730,9800,9730,970
20240422,114100,205168710,9740,9740,9740,9740,1
20240422,114000,205158970,9720,9780,9780,9720,144
20240422,113900,203757790,9780,9780,9780,9780,20
20240422,113800,203562190,9790,9690,9800,9690,4253
20240422,113700,161914650,9640,9650,9650,9640,29
20240422,113600,161635060,9640,9640,9640,9640,3
20240422,113500,161606140,9640,9640,9640,9640,11
20240422,113400,161500100,9700,9660,9710,9660,484
20240422,113300,156813460,9660,9660,9660,9660,191
20240422,113200,154968400,9690,9620,9700,9620,1213
20240422,113100,143220240,9620,9620,9620,9620,0
20240422,113000,143220240,9620,9610,9620,9610,113
20240422,112900,142133210,9600,9600,9600,9600,0
20240422,112800,142133210,9600,9600,9600,9600,0
20240422,112700,142133210,9600,9600,9600,9600,0
20240422,112600,142133210,9600,9600,9600,9600,17
20240422,112500,141970010,9610,9610,9610,9600,97
20240422,112400,141038600,9610,9610,9610,9610,0
20240422,112300,141038600,9610,9610,9610,9610,93
20240422,112200,140144870,9610,9610,9610,9610,20
20240422,112100,139952670,9610,9610,9610,9610,0
20240422,112000,139952670,9610,9610,9610,9610,0
20240422,111900,139952670,9610,9610,9610,9610,0
20240422,111800,139952670,9610,9600,9610,9600,324
20240422,111700,136842150,9600,9600,9600,9600,1
20240422,111600,136832550,9590,9590,9590,9590,10
20240422,111500,136736650,9590,9590,9590,9590,0
20240422,111400,136736650,9590,9590,9590,9590,0
20240422,111300,136736650,9590,9590,9590,9590,1
20240422,111200,136727060,9580,9580,9580,9580,0
20240422,111100,136727060,9580,9580,9580,9580,1
20240422,111000,136717480,9560,9560,9560,9560,1
20240422,110900,136707920,9600,9570,9600,9570,606
20240422,110800,130891750,9560,9560,9560,9560,0
20240422,110700,130891750,9560,9560,9560,9560,256
20240422,110600,128444390,9550,9550,9550,9550,0
20240422,110500,128444390,9550,9550,9550,9550,0
20240422,110400,128444390,9550,9550,9550,9550,0
20240422,110300,128444390,9550,9550,9550,9550,434
20240422,110200,124299690,9550,9550,9550,9550,9
20240422,110100,124213740,9550,9550,9550,9550,104
20240422,110000,123220540,9560,9560,9560,9560,0
20240422,105900,123220540,9560,9560,9560,9560,11
20240422,105800,123115380,9550,9550,9550,9550,0
20240422,105700,123115380,9550,9550,9550,9550,0
20240422,105600,123115380,9550,9560,9560,9550,455
20240422,105500,118770120,9560,9560,9560,9560,0
20240422,105400,118770120,9560,9560,9560,9560,3
20240422,105300,118741440,9540,9540,9540,9540,0
20240422,105200,118741440,9540,9550,9550,9540,34
20240422,105100,118417070,9550,9550,9550,9550,10
20240422,105000,118321570,9550,9550,9550,9550,1
20240422,104900,118312020,9580,9580,9580,9580,2
20240422,104800,118292860,9540,9570,9570,9540,1009
20240422,104700,108666700,9570,9570,9570,9570,0
20240422,104600,108666700,9570,9540,9570,9540,9
20240422,104500,108580810,9540,9560,9560,9540,256
20240422,104400,106133750,9570,9570,9570,9570,216
20240422,104300,104066630,9570,9570,9570,9570,21
20240422,104200,103865660,9570,9570,9570,9570,0
20240422,104100,103865660,9570,9570,9570,9570,0
20240422,104000,103865660,9570,9570,9570,9570,97
20240422,103900,102937370,9580,9580,9580,9580,0
20240422,103800,102937370,9580,9580,9580,9580,31
20240422,103700,102640390,9580,9580,9580,9580,0
20240422,103600,102640390,9580,9580,9580,9580,0
20240422,103500,102640390,9580,9540,9580,9540,2
20240422,103400,102621270,9590,9590,9590,9590,0
20240422,103300,102621270,9590,9590,9590,9590,0
20240422,103200,102621270,9590,9590,9590,9590,0
20240422,103100,102621270,9590,9590,9590,9590,0
20240422,103000,102621270,9590,9590,9590,9590,0
20240422,102900,102621270,9590,9530,9590,9530,57
20240422,102800,102075160,9530,9530,9530,9530,1
20240422,102700,102065630,9510,9510,9510,9510,24
20240422,102600,101837390,9520,9540,9540,9520,641
20240422,102500,95727970,9540,9540,9540,9540,0
20240422,102400,95727970,9540,9540,9540,9540,0
20240422,102300,95727970,9540,9540,9540,9540,0
20240422,102200,95727970,9540,9540,9540,9540,0
20240422,102100,95727970,9540,9540,9540,9540,48
20240422,102000,95270050,9540,9540,9540,9540,0
20240422,101900,95270050,9540,9540,9540,9540,0
20240422,101800,95270050,9540,9540,9540,9540,0
20240422,101700,95270050,9540,9540,9540,9540,20
20240422,101600,95079250,9540,9540,9540,9540,0
20240422,101500,95079250,9540,9540,9540,9540,0
20240422,101400,95079250,9540,9540,9540,9540,121
20240422,101300,93924910,9560,9560,9560,9560,0
20240422,101200,93924910,9560,9560,9560,9560,0
20240422,101100,93924910,9560,9560,9560,9560,2
20240422,101000,93905790,9570,9570,9570,9570,0
20240422,100900,93905790,9570,9560,9570,9560,3
20240422,100800,93877090,9530,9540,9540,9530,18
20240422,100700,93705450,9530,9530,9530,9530,0
20240422,100600,93705450,9530,9530,9530,9530,0
20240422,100500,93705450,9530,9530,9530,9530,1
20240422,100400,93695920,9560,9520,9560,9520,2
20240422,100300,93676840,9520,9520,9520,9520,2
20240422,100200,93657800,9520,9520,9520,9520,0
20240422,100100,93657800,9520,9510,9520,9510,2
20240422,100000,93638770,9550,9550,9550,9550,106
20240422,095900,92626470,9590,9590,9590,9590,0
20240422,095800,92626470,9590,9590,9590,9590,0
20240422,095700,92626470,9590,9590,9590,9590,0
20240422,095600,92626470,9590,9590,9590,9590,1
20240422,095500,92616880,9590,9590,9590,9590,0
20240422,095400,92616880,9590,9520,9590,9510,80
20240422,095300,91855350,9530,9530,9530,9530,62
20240422,095200,91264490,9520,9520,9520,9520,22
20240422,095100,91055050,9520,9520,9520,9520,0
20240422,095000,91055050,9520,9520,9520,9520,101
20240422,094900,90093530,9520,9500,9520,9500,535
20240422,094800,85008410,9520,9520,9520,9520,0
20240422,094700,85008410,9520,9520,9520,9520,103
20240422,094600,84027850,9500,9510,9510,9500,350
20240422,094500,80701910,9500,9530,9530,9500,170
20240422,094400,79084590,9540,9550,9550,9530,321
20240422,094300,76024210,9550,9550,9550,9550,1
20240422,094200,76014660,9560,9560,9560,9560,0
20240422,094100,76014660,9560,9560,9560,9560,100
20240422,094000,75058660,9560,9600,9600,9560,613
20240422,093900,69195670,9610,9610,9610,9610,6
20240422,093800,69138010,9610,9610,9610,9610,0
20240422,093700,69138010,9610,9600,9610,9600,588
20240422,093600,63489290,9600,9600,9600,9560,27
20240422,093500,63230930,9600,9600,9600,9600,1
20240422,093400,63221330,9540,9540,9540,9540,0
20240422,093300,63221330,9540,9540,9540,9540,9
20240422,093200,63135470,9530,9530,9530,9530,0
20240422,093100,63135470,9530,9580,9590,9530,161
20240422,093000,61595210,9590,9540,9590,9540,81
20240422,092900,60821280,9540,9550,9550,9540,193
20240422,092800,58978140,9550,9560,9560,9550,65
20240422,092700,58357080,9560,9600,9600,9560,690
20240422,092600,51744210,9600,9620,9620,9600,580
20240422,092500,46166960,9630,9640,9640,9630,75
20240422,092400,45443990,9640,9650,9650,9640,11
20240422,092300,45337910,9640,9650,9650,9640,100
20240422,092200,44372920,9640,9660,9660,9640,112
20240422,092100,43292620,9660,9660,9660,9660,1
20240422,092000,43282960,9660,9670,9670,9660,214
20240422,091900,41215510,9660,9660,9660,9660,100
20240422,091800,40249510,9660,9660,9660,9660,110
20240422,091700,39186910,9700,9700,9700,9700,41
20240422,091600,38789210,9700,9590,9780,9590,962
20240422,091500,29506620,9590,9580,9590,9580,97
20240422,091400,28576520,9570,9550,9570,9550,122
20240422,091300,27410290,9560,9500,9560,9500,495
20240422,091200,22707500,9500,9510,9510,9480,48
20240422,091100,22251750,9490,9490,9490,9490,8
20240422,091000,22175830,9490,9490,9490,9490,1
20240422,090900,22166340,9470,9530,9530,9460,30
20240422,090800,21881710,9510,9510,9510,9500,53
20240422,090700,21377850,9510,9480,9510,9480,30
20240422,090600,21093300,9450,9440,9450,9440,57
20240422,090500,20554830,9440,9460,9460,9430,53
20240422,090400,20054310,9460,9520,9520,9440,96
20240422,090300,19144530,9540,9530,9540,9530,38
20240422,090200,18782380,9540,9540,9540,9540,52
20240422,090100,18286300,9590,9490,9590,9420,304
20240422,090000,15398740,9480,9430,9500,9430,1632