KissMeData/001020/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,183300,22261288,846,846,846,846,1001
20240422,183200,22261288,846,846,846,846,0
20240422,183100,22261288,846,846,846,846,0
20240422,183000,22261288,846,846,846,846,0
20240422,182900,22261288,846,846,846,846,0
20240422,182800,22261288,846,846,846,846,0
20240422,182700,22261288,846,846,846,846,0
20240422,182600,22261288,846,846,846,846,0
20240422,182500,22261288,846,846,846,846,0
20240422,182400,22261288,846,846,846,846,0
20240422,182300,22261288,846,846,846,846,0
20240422,182200,22261288,846,846,846,846,0
20240422,182100,22261288,846,846,846,846,0
20240422,182000,22261288,846,846,846,846,0
20240422,181900,22261288,846,846,846,846,0
20240422,181800,22261288,846,846,846,846,0
20240422,181700,22261288,846,846,846,846,0
20240422,181600,22261288,846,846,846,846,0
20240422,181500,22261288,846,846,846,846,0
20240422,181400,22261288,846,846,846,846,0
20240422,181300,22261288,846,846,846,846,0
20240422,181200,22261288,846,846,846,846,0
20240422,181100,22261288,846,846,846,846,0
20240422,181000,22261288,846,846,846,846,0
20240422,180900,22261288,846,846,846,846,0
20240422,180800,22261288,846,846,846,846,0
20240422,180700,22261288,846,846,846,846,0
20240422,180600,22261288,846,846,846,846,0
20240422,180500,22261288,846,846,846,846,0
20240422,180400,22261288,846,846,846,846,0
20240422,180300,22261288,846,846,846,846,1001
20240422,180200,22261288,846,846,846,846,0
20240422,180100,22261288,846,846,846,846,0
20240422,180000,22261288,846,846,846,846,0
20240422,175900,22261288,846,846,846,846,0
20240422,175800,22261288,846,846,846,846,0
20240422,175700,22261288,846,846,846,846,0
20240422,175600,22261288,846,846,846,846,0
20240422,175500,22261288,846,846,846,846,0
20240422,175400,22261288,846,846,846,846,0
20240422,175300,22261288,846,846,846,846,0
20240422,175200,22261288,846,846,846,846,0
20240422,175100,22261288,846,846,846,846,0
20240422,175000,22261288,846,846,846,846,0
20240422,174900,22261288,846,846,846,846,0
20240422,174800,22261288,846,846,846,846,0
20240422,174700,22261288,846,846,846,846,0
20240422,174600,22261288,846,846,846,846,0
20240422,174500,22261288,846,846,846,846,0
20240422,174400,22261288,846,846,846,846,0
20240422,174300,22261288,846,846,846,846,0
20240422,174200,22261288,846,846,846,846,0
20240422,174100,22261288,846,846,846,846,0
20240422,174000,22261288,846,846,846,846,0
20240422,173900,22261288,846,846,846,846,0
20240422,173800,22261288,846,846,846,846,0
20240422,173700,22261288,846,846,846,846,0
20240422,173600,22261288,846,846,846,846,0
20240422,173500,22261288,846,846,846,846,0
20240422,173400,22261288,846,846,846,846,0
20240422,173300,22261288,846,846,846,846,1001
20240422,173200,22261288,846,846,846,846,0
20240422,173100,22261288,846,846,846,846,0
20240422,173000,22261288,846,846,846,846,0
20240422,172900,22261288,846,846,846,846,0
20240422,172800,22261288,846,846,846,846,0
20240422,172700,22261288,846,846,846,846,0
20240422,172600,22261288,846,846,846,846,0
20240422,172500,22261288,846,846,846,846,0
20240422,172400,22261288,846,846,846,846,0
20240422,172300,22261288,846,846,846,846,0
20240422,172200,22261288,846,846,846,846,0
20240422,172100,22261288,846,846,846,846,0
20240422,172000,22261288,846,846,846,846,0
20240422,171900,22261288,846,846,846,846,0
20240422,171800,22261288,846,846,846,846,0
20240422,171700,22261288,846,846,846,846,0
20240422,171600,22261288,846,846,846,846,0
20240422,171500,22261288,846,846,846,846,0
20240422,171400,22261288,846,846,846,846,0
20240422,171300,22261288,846,846,846,846,0
20240422,171200,22261288,846,846,846,846,0
20240422,171100,22261288,846,846,846,846,0
20240422,171000,22261288,846,846,846,846,0
20240422,170900,22261288,846,846,846,846,0
20240422,170800,22261288,846,846,846,846,0
20240422,170700,22261288,846,846,846,846,0
20240422,170600,22261288,846,846,846,846,0
20240422,170500,22261288,846,846,846,846,0
20240422,170400,22261288,846,846,846,846,0
20240422,170300,22261288,846,846,846,846,1001
20240422,170200,22261288,846,846,846,846,0
20240422,170100,22261288,846,846,846,846,0
20240422,170000,22261288,846,846,846,846,0
20240422,165900,22261288,846,846,846,846,0
20240422,165800,22261288,846,846,846,846,0
20240422,165700,22261288,846,846,846,846,0
20240422,165600,22261288,846,846,846,846,0
20240422,165500,22261288,846,846,846,846,0
20240422,165400,22261288,846,846,846,846,0
20240422,165300,22261288,846,846,846,846,0
20240422,165200,22261288,846,846,846,846,0
20240422,165100,22261288,846,846,846,846,0
20240422,165000,22261288,846,846,846,846,0
20240422,164900,22261288,846,846,846,846,0
20240422,164800,22261288,846,846,846,846,0
20240422,164700,22261288,846,846,846,846,0
20240422,164600,22261288,846,846,846,846,0
20240422,164500,22261288,846,846,846,846,0
20240422,164400,22261288,846,846,846,846,0
20240422,164300,22261288,846,846,846,846,0
20240422,164200,22261288,846,846,846,846,0
20240422,164100,22261288,846,846,846,846,0
20240422,164000,22261288,846,846,846,846,0
20240422,163900,22261288,846,846,846,846,0
20240422,163800,22261288,846,846,846,846,0
20240422,163700,22261288,846,846,846,846,0
20240422,163600,22261288,846,846,846,846,0
20240422,163500,22261288,846,846,846,846,0
20240422,163400,22261288,846,846,846,846,0
20240422,163300,22261288,846,846,846,846,1001
20240422,163200,22261288,846,846,846,846,0
20240422,163100,22261288,846,846,846,846,0
20240422,163000,22261288,846,846,846,846,0
20240422,162900,22261288,846,846,846,846,0
20240422,162800,22261288,846,846,846,846,0
20240422,162700,22261288,846,846,846,846,0
20240422,162600,22261288,846,846,846,846,0
20240422,162500,22261288,846,846,846,846,0
20240422,162400,22261288,846,846,846,846,0
20240422,162300,22261288,846,846,846,846,0
20240422,162200,22261288,846,846,846,846,0
20240422,162100,22261288,846,846,846,846,0
20240422,162000,22261288,846,846,846,846,0
20240422,161900,22261288,846,846,846,846,0
20240422,161800,22261288,846,846,846,846,0
20240422,161700,22261288,846,846,846,846,0
20240422,161600,22261288,846,846,846,846,0
20240422,161500,22261288,846,846,846,846,0
20240422,161400,22261288,846,846,846,846,0
20240422,161300,22261288,846,846,846,846,0
20240422,161200,22261288,846,846,846,846,0
20240422,161100,22261288,846,846,846,846,0
20240422,161000,22261288,846,846,846,846,0
20240422,160900,22261288,846,846,846,846,0
20240422,160800,22261288,846,846,846,846,0
20240422,160700,22261288,846,846,846,846,0
20240422,160600,22261288,846,846,846,846,0
20240422,160500,22261288,846,846,846,846,0
20240422,160400,22261288,846,846,846,846,0
20240422,160300,22261288,846,846,846,846,1001
20240422,160200,22261288,846,846,846,846,0
20240422,160100,22261288,846,846,846,846,0
20240422,160000,22261288,846,846,846,846,0
20240422,155900,22261288,846,846,846,846,0
20240422,155800,22261288,846,846,846,846,0
20240422,155700,22261288,846,846,846,846,0
20240422,155600,22261288,846,846,846,846,0
20240422,155500,22261288,846,846,846,846,0
20240422,155400,22261288,846,846,846,846,0
20240422,155300,22261288,846,846,846,846,0
20240422,155200,22261288,846,846,846,846,0
20240422,155100,22261288,846,846,846,846,0
20240422,155000,22261288,846,846,846,846,0
20240422,154900,22261288,846,846,846,846,0
20240422,154800,22261288,846,846,846,846,0
20240422,154700,22261288,846,846,846,846,0
20240422,154600,22261288,846,846,846,846,0
20240422,154500,22261288,846,846,846,846,0
20240422,154400,22261288,846,846,846,846,0
20240422,154300,22261288,846,846,846,846,0
20240422,154200,22261288,846,846,846,846,0
20240422,154100,22261288,846,846,846,846,0
20240422,154000,22261288,846,846,846,846,0
20240422,153900,22261288,846,846,846,846,0
20240422,153800,22261288,846,846,846,846,0
20240422,153700,22261288,846,846,846,846,0
20240422,153600,22261288,846,846,846,846,0
20240422,153500,22261288,846,846,846,846,0
20240422,153400,22261288,846,846,846,846,0
20240422,153300,22261288,846,846,846,846,1001
20240422,153200,22261288,846,846,846,846,0
20240422,153100,22261288,846,846,846,846,0
20240422,153000,22261288,846,846,846,846,1001
20240422,152900,21414442,847,847,847,847,0
20240422,152800,21414442,847,847,847,847,0
20240422,152700,21414442,847,847,847,847,0
20240422,152600,21414442,847,847,847,847,0
20240422,152500,21414442,847,847,847,847,0
20240422,152400,21414442,847,847,847,847,0
20240422,152300,21414442,847,847,847,847,0
20240422,152200,21414442,847,847,847,847,0
20240422,152100,21414442,847,847,847,847,0
20240422,152000,21414442,847,847,847,847,0
20240422,151900,21414442,847,847,847,847,173
20240422,151800,21267911,848,848,848,848,0
20240422,151700,21267911,848,848,848,848,0
20240422,151600,21267911,848,848,848,848,0
20240422,151500,21267911,848,848,848,848,0
20240422,151400,21267911,848,848,848,848,0
20240422,151300,21267911,848,848,848,848,0
20240422,151200,21267911,848,848,848,848,12
20240422,151100,21257735,847,847,847,847,34
20240422,151000,21228937,846,846,846,846,0
20240422,150900,21228937,846,846,846,846,0
20240422,150800,21228937,846,846,846,846,0
20240422,150700,21228937,846,846,846,846,5
20240422,150600,21224707,847,847,847,847,30
20240422,150500,21199297,848,848,848,848,1
20240422,150400,21198449,848,848,848,848,0
20240422,150300,21198449,848,848,848,848,0
20240422,150200,21198449,848,848,848,848,0
20240422,150100,21198449,848,848,848,848,11
20240422,150000,21189121,848,848,848,848,0
20240422,145900,21189121,848,848,848,848,0
20240422,145800,21189121,848,848,848,848,1
20240422,145700,21188273,846,846,846,846,0
20240422,145600,21188273,846,846,846,846,0
20240422,145500,21188273,846,846,846,846,2119
20240422,145400,19395599,846,846,846,846,82
20240422,145300,19326227,847,847,847,847,0
20240422,145200,19326227,847,847,847,847,1
20240422,145100,19325380,847,847,847,847,0
20240422,145000,19325380,847,847,847,847,0
20240422,144900,19325380,847,847,847,847,0
20240422,144800,19325380,847,847,847,847,0
20240422,144700,19325380,847,847,847,847,0
20240422,144600,19325380,847,848,848,847,46
20240422,144500,19286397,848,848,848,848,0
20240422,144400,19286397,848,848,848,848,10
20240422,144300,19277917,847,847,847,847,0
20240422,144200,19277917,847,847,847,847,0
20240422,144100,19277917,847,847,847,847,0
20240422,144000,19277917,847,847,847,847,0
20240422,143900,19277917,847,847,847,847,0
20240422,143800,19277917,847,847,847,847,0
20240422,143700,19277917,847,847,847,847,0
20240422,143600,19277917,847,847,847,847,0
20240422,143500,19277917,847,847,847,847,0
20240422,143400,19277917,847,847,847,847,0
20240422,143300,19277917,847,847,847,847,0
20240422,143200,19277917,847,847,847,847,0
20240422,143100,19277917,847,847,847,847,0
20240422,143000,19277917,847,847,847,847,0
20240422,142900,19277917,847,847,847,847,0
20240422,142800,19277917,847,847,847,847,41
20240422,142700,19243190,848,848,848,848,0
20240422,142600,19243190,848,848,848,848,0
20240422,142500,19243190,848,848,848,848,0
20240422,142400,19243190,848,848,848,848,5
20240422,142300,19238950,847,847,847,847,0
20240422,142200,19238950,847,847,847,847,900
20240422,142100,18476650,847,847,847,847,0
20240422,142000,18476650,847,847,847,847,370
20240422,141900,18163260,847,847,847,847,0
20240422,141800,18163260,847,847,847,847,748
20240422,141700,17529704,847,847,847,847,0
20240422,141600,17529704,847,847,847,847,0
20240422,141500,17529704,847,847,847,847,0
20240422,141400,17529704,847,847,847,847,0
20240422,141300,17529704,847,847,847,847,0
20240422,141200,17529704,847,847,847,847,0
20240422,141100,17529704,847,847,847,847,0
20240422,141000,17529704,847,847,847,847,0
20240422,140900,17529704,847,847,847,847,23
20240422,140800,17510223,847,847,847,847,0
20240422,140700,17510223,847,847,847,847,0
20240422,140600,17510223,847,847,847,847,23
20240422,140500,17490742,846,846,846,846,0
20240422,140400,17490742,846,846,846,846,1000
20240422,140300,16644742,848,848,848,848,0
20240422,140200,16644742,848,848,848,848,0
20240422,140100,16644742,848,848,848,848,0
20240422,140000,16644742,848,848,848,848,1
20240422,135900,16643894,847,847,847,847,0
20240422,135800,16643894,847,847,847,847,0
20240422,135700,16643894,847,847,847,847,467
20240422,135600,16248345,848,848,848,848,0
20240422,135500,16248345,848,848,848,848,0
20240422,135400,16248345,848,848,848,848,0
20240422,135300,16248345,848,848,848,848,0
20240422,135200,16248345,848,848,848,848,0
20240422,135100,16248345,848,848,848,848,0
20240422,135000,16248345,848,848,848,848,1
20240422,134900,16247497,848,848,848,848,2
20240422,134800,16245801,848,848,848,848,0
20240422,134700,16245801,848,848,848,848,84
20240422,134600,16174569,848,848,848,847,53
20240422,134500,16129675,848,848,848,848,0
20240422,134400,16129675,848,848,848,848,30
20240422,134300,16104235,848,848,848,848,2
20240422,134200,16102539,848,848,848,848,1
20240422,134100,16101691,848,848,848,848,0
20240422,134000,16101691,848,848,848,848,0
20240422,133900,16101691,848,848,848,848,0
20240422,133800,16101691,848,848,848,848,0
20240422,133700,16101691,848,848,848,848,0
20240422,133600,16101691,848,848,848,848,0
20240422,133500,16101691,848,848,848,848,15
20240422,133400,16088971,848,848,848,848,0
20240422,133300,16088971,848,848,848,848,0
20240422,133200,16088971,848,848,848,848,0
20240422,133100,16088971,848,848,848,848,0
20240422,133000,16088971,848,848,848,848,0
20240422,132900,16088971,848,848,848,848,0
20240422,132800,16088971,848,848,848,848,15
20240422,132700,16076251,848,848,848,848,0
20240422,132600,16076251,848,848,848,848,0
20240422,132500,16076251,848,848,848,848,0
20240422,132400,16076251,848,848,848,848,0
20240422,132300,16076251,848,848,848,848,15
20240422,132200,16063531,847,847,847,847,0
20240422,132100,16063531,847,847,847,847,0
20240422,132000,16063531,847,847,847,847,0
20240422,131900,16063531,847,847,847,847,0
20240422,131800,16063531,847,847,847,847,44
20240422,131700,16026263,847,847,847,847,0
20240422,131600,16026263,847,847,847,847,0
20240422,131500,16026263,847,847,847,847,0
20240422,131400,16026263,847,847,847,847,0
20240422,131300,16026263,847,847,847,847,0
20240422,131200,16026263,847,847,847,847,0
20240422,131100,16026263,847,847,847,847,0
20240422,131000,16026263,847,847,847,847,0
20240422,130900,16026263,847,847,847,847,0
20240422,130800,16026263,847,847,847,847,0
20240422,130700,16026263,847,847,847,847,0
20240422,130600,16026263,847,847,847,847,15
20240422,130500,16013558,848,848,848,848,0
20240422,130400,16013558,848,848,848,848,1299
20240422,130300,14912006,847,847,847,847,0
20240422,130200,14912006,847,847,847,847,0
20240422,130100,14912006,847,848,848,847,65
20240422,130000,14856901,848,847,848,847,382
20240422,125900,14533346,847,847,847,847,0
20240422,125800,14533346,847,847,847,847,0
20240422,125700,14533346,847,847,847,847,0
20240422,125600,14533346,847,847,847,847,0
20240422,125500,14533346,847,847,847,847,0
20240422,125400,14533346,847,847,847,847,0
20240422,125300,14533346,847,847,847,847,100
20240422,125200,14448646,847,847,847,847,5
20240422,125100,14444411,847,847,847,847,0
20240422,125000,14444411,847,847,847,847,0
20240422,124900,14444411,847,847,847,847,0
20240422,124800,14444411,847,848,848,847,543
20240422,124700,13983971,848,848,848,848,0
20240422,124600,13983971,848,848,848,848,24
20240422,124500,13963619,848,848,848,848,0
20240422,124400,13963619,848,848,848,848,0
20240422,124300,13963619,848,848,848,848,23
20240422,124200,13944115,848,848,848,848,0
20240422,124100,13944115,848,848,848,848,0
20240422,124000,13944115,848,848,848,848,23
20240422,123900,13924611,851,851,851,851,0
20240422,123800,13924611,851,851,851,851,0
20240422,123700,13924611,851,851,851,851,0
20240422,123600,13924611,851,851,851,851,0
20240422,123500,13924611,851,851,851,851,0
20240422,123400,13924611,851,851,851,851,0
20240422,123300,13924611,851,851,851,851,0
20240422,123200,13924611,851,851,851,851,0
20240422,123100,13924611,851,851,851,851,3
20240422,123000,13922058,851,848,851,848,25
20240422,122900,13900855,848,848,848,848,24
20240422,122800,13880503,848,848,848,848,295
20240422,122700,13630343,848,848,848,848,6
20240422,122600,13625255,848,848,848,848,0
20240422,122500,13625255,848,848,848,848,0
20240422,122400,13625255,848,848,848,848,0
20240422,122300,13625255,848,848,848,848,1
20240422,122200,13624407,846,846,846,846,0
20240422,122100,13624407,846,846,846,846,0
20240422,122000,13624407,846,846,846,846,0
20240422,121900,13624407,846,846,846,846,10
20240422,121800,13615947,848,848,848,848,0
20240422,121700,13615947,848,848,848,848,0
20240422,121600,13615947,848,848,848,848,0
20240422,121500,13615947,848,848,848,848,0
20240422,121400,13615947,848,848,848,848,0
20240422,121300,13615947,848,848,848,848,0
20240422,121200,13615947,848,848,848,848,0
20240422,121100,13615947,848,848,848,848,0
20240422,121000,13615947,848,848,848,848,0
20240422,120900,13615947,848,848,848,848,0
20240422,120800,13615947,848,848,848,848,0
20240422,120700,13615947,848,848,848,848,0
20240422,120600,13615947,848,848,848,848,0
20240422,120500,13615947,848,848,848,848,0
20240422,120400,13615947,848,848,848,848,0
20240422,120300,13615947,848,848,848,848,0
20240422,120200,13615947,848,848,848,848,0
20240422,120100,13615947,848,848,848,848,0
20240422,120000,13615947,848,848,848,848,1
20240422,115900,13615099,844,844,844,844,0
20240422,115800,13615099,844,844,844,844,0
20240422,115700,13615099,844,844,844,844,0
20240422,115600,13615099,844,845,845,844,2000
20240422,115500,11925778,845,845,845,845,5
20240422,115400,11921553,845,845,845,845,0
20240422,115300,11921553,845,845,845,845,0
20240422,115200,11921553,845,846,846,845,500
20240422,115100,11498965,846,846,846,846,0
20240422,115000,11498965,846,846,846,846,0
20240422,114900,11498965,846,846,846,846,0
20240422,114800,11498965,846,846,846,846,0
20240422,114700,11498965,846,846,846,846,124
20240422,114600,11394061,846,846,846,846,0
20240422,114500,11394061,846,846,846,846,0
20240422,114400,11394061,846,846,846,846,360
20240422,114300,11089501,846,846,846,846,600
20240422,114200,10581901,846,846,846,846,0
20240422,114100,10581901,846,846,846,846,0
20240422,114000,10581901,846,846,846,846,0
20240422,113900,10581901,846,846,846,846,0
20240422,113800,10581901,846,846,846,846,0
20240422,113700,10581901,846,848,848,846,611
20240422,113600,10064963,851,851,851,851,0
20240422,113500,10064963,851,851,851,851,0
20240422,113400,10064963,851,851,851,851,0
20240422,113300,10064963,851,851,851,851,0
20240422,113200,10064963,851,851,851,851,0
20240422,113100,10064963,851,851,851,851,0
20240422,113000,10064963,851,851,851,851,0
20240422,112900,10064963,851,851,851,851,0
20240422,112800,10064963,851,851,851,851,0
20240422,112700,10064963,851,851,851,851,0
20240422,112600,10064963,851,851,851,851,0
20240422,112500,10064963,851,851,851,851,0
20240422,112400,10064963,851,851,851,851,0
20240422,112300,10064963,851,851,851,851,0
20240422,112200,10064963,851,851,851,851,0
20240422,112100,10064963,851,851,851,851,0
20240422,112000,10064963,851,851,851,851,0
20240422,111900,10064963,851,851,851,851,0
20240422,111800,10064963,851,851,851,851,0
20240422,111700,10064963,851,851,851,851,0
20240422,111600,10064963,851,851,851,851,0
20240422,111500,10064963,851,851,851,851,0
20240422,111400,10064963,851,851,851,851,0
20240422,111300,10064963,851,851,851,851,0
20240422,111200,10064963,851,851,851,851,0
20240422,111100,10064963,851,851,851,851,0
20240422,111000,10064963,851,851,851,851,0
20240422,110900,10064963,851,851,851,851,0
20240422,110800,10064963,851,851,851,851,0
20240422,110700,10064963,851,851,851,851,0
20240422,110600,10064963,851,851,851,851,0
20240422,110500,10064963,851,851,851,851,0
20240422,110400,10064963,851,851,851,851,0
20240422,110300,10064963,851,851,851,851,0
20240422,110200,10064963,851,851,851,851,0
20240422,110100,10064963,851,851,851,851,0
20240422,110000,10064963,851,851,851,851,1
20240422,105900,10064112,848,848,848,848,0
20240422,105800,10064112,848,848,848,848,0
20240422,105700,10064112,848,848,848,848,0
20240422,105600,10064112,848,848,848,848,0
20240422,105500,10064112,848,848,848,848,1586
20240422,105400,8719184,848,848,848,848,0
20240422,105300,8719184,848,848,848,848,0
20240422,105200,8719184,848,848,848,848,0
20240422,105100,8719184,848,847,848,847,2
20240422,105000,8717489,847,847,847,847,0
20240422,104900,8717489,847,847,847,847,0
20240422,104800,8717489,847,847,847,847,1
20240422,104700,8716642,847,849,849,847,219
20240422,104600,8531092,848,848,848,848,0
20240422,104500,8531092,848,848,848,848,0
20240422,104400,8531092,848,847,848,847,3
20240422,104300,8528550,847,847,847,847,0
20240422,104200,8528550,847,847,847,847,10
20240422,104100,8520080,848,848,848,848,39
20240422,104000,8487008,849,849,849,849,0
20240422,103900,8487008,849,849,849,849,0
20240422,103800,8487008,849,849,849,849,12
20240422,103700,8476820,849,849,849,849,0
20240422,103600,8476820,849,849,849,849,0
20240422,103500,8476820,849,849,849,849,27
20240422,103400,8453897,849,849,849,849,0
20240422,103300,8453897,849,849,849,849,0
20240422,103200,8453897,849,849,849,849,4
20240422,103100,8450501,850,850,850,850,15
20240422,103000,8437751,849,849,849,849,0
20240422,102900,8437751,849,849,849,849,3
20240422,102800,8435204,850,850,850,850,0
20240422,102700,8435204,850,850,850,850,0
20240422,102600,8435204,850,850,850,850,15
20240422,102500,8422454,849,849,849,849,0
20240422,102400,8422454,849,849,849,849,24
20240422,102300,8402078,850,850,850,850,0
20240422,102200,8402078,850,850,850,850,0
20240422,102100,8402078,850,850,850,850,0
20240422,102000,8402078,850,850,850,850,0
20240422,101900,8402078,850,850,850,850,1
20240422,101800,8401228,850,850,850,850,5
20240422,101700,8396978,850,850,850,850,4
20240422,101600,8393578,851,851,851,851,0
20240422,101500,8393578,851,851,851,851,0
20240422,101400,8393578,851,851,851,851,0
20240422,101300,8393578,851,851,851,851,0
20240422,101200,8393578,851,851,851,851,0
20240422,101100,8393578,851,851,851,851,0
20240422,101000,8393578,851,849,851,849,2
20240422,100900,8391878,851,851,851,851,0
20240422,100800,8391878,851,851,851,851,0
20240422,100700,8391878,851,851,851,851,0
20240422,100600,8391878,851,851,851,851,0
20240422,100500,8391878,851,851,851,851,0
20240422,100400,8391878,851,851,851,851,0
20240422,100300,8391878,851,851,851,851,0
20240422,100200,8391878,851,851,851,851,0
20240422,100100,8391878,851,851,851,851,1
20240422,100000,8391027,851,851,851,851,0
20240422,095900,8391027,851,851,851,851,1
20240422,095800,8390176,851,851,851,851,1
20240422,095700,8389325,851,851,851,851,0
20240422,095600,8389325,851,851,851,851,1
20240422,095500,8388474,845,845,845,845,0
20240422,095400,8388474,845,845,845,845,0
20240422,095300,8388474,845,845,845,845,0
20240422,095200,8388474,845,851,851,845,530
20240422,095100,7940334,851,851,851,851,0
20240422,095000,7940334,851,851,851,851,0
20240422,094900,7940334,851,851,851,851,0
20240422,094800,7940334,851,851,851,851,2
20240422,094700,7938632,847,847,847,847,101
20240422,094600,7853085,845,847,847,845,112
20240422,094500,7758372,845,845,845,845,0
20240422,094400,7758372,845,845,845,845,0
20240422,094300,7758372,845,845,845,845,0
20240422,094200,7758372,845,845,845,845,0
20240422,094100,7758372,845,845,845,845,0
20240422,094000,7758372,845,845,845,845,0
20240422,093900,7758372,845,845,845,845,1000
20240422,093800,6913372,845,851,851,845,2989
20240422,093700,4386120,849,849,849,849,5
20240422,093600,4381875,846,846,846,846,0
20240422,093500,4381875,846,849,849,846,2000
20240422,093400,2689038,850,850,850,850,30
20240422,093300,2663538,851,851,851,851,0
20240422,093200,2663538,851,851,851,851,10
20240422,093100,2655028,850,850,850,850,0
20240422,093000,2655028,850,850,850,850,0
20240422,092900,2655028,850,851,851,850,573
20240422,092800,2167470,851,851,851,851,5
20240422,092700,2163215,850,850,850,850,19
20240422,092600,2147065,850,850,850,850,0
20240422,092500,2147065,850,850,850,850,0
20240422,092400,2147065,850,851,851,850,109
20240422,092300,2054400,850,850,850,850,0
20240422,092200,2054400,850,850,850,850,0
20240422,092100,2054400,850,852,852,850,1232
20240422,092000,1007177,853,853,853,853,1
20240422,091900,1006324,854,854,854,854,942
20240422,091800,201856,854,854,854,854,100
20240422,091700,116456,855,855,855,855,7
20240422,091600,110471,855,855,855,855,6
20240422,091500,105341,855,855,855,855,0
20240422,091400,105341,855,855,855,855,10
20240422,091300,96791,855,855,855,855,0
20240422,091200,96791,855,855,855,855,0
20240422,091100,96791,855,855,855,855,0
20240422,091000,96791,855,855,855,855,0
20240422,090900,96791,855,855,855,855,0
20240422,090800,96791,855,855,855,855,0
20240422,090700,96791,855,855,855,855,9
20240422,090600,89096,855,855,855,855,8
20240422,090500,82256,856,855,856,855,7
20240422,090400,76270,855,855,855,855,0
20240422,090300,76270,855,855,855,855,0
20240422,090200,76270,855,855,855,855,1
20240422,090100,75415,856,857,857,856,87
20240422,090000,858,858,858,858,858,1