KissMeData/033320/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,191600,415220120,4060,4060,4060,4060,3277
20240422,191500,415220120,4060,4060,4060,4060,0
20240422,191400,415220120,4060,4060,4060,4060,0
20240422,191300,415220120,4060,4060,4060,4060,0
20240422,191200,415220120,4060,4060,4060,4060,0
20240422,191100,415220120,4060,4060,4060,4060,0
20240422,191000,415220120,4060,4060,4060,4060,0
20240422,190900,415220120,4060,4060,4060,4060,0
20240422,190800,415220120,4060,4060,4060,4060,0
20240422,190700,415220120,4060,4060,4060,4060,0
20240422,190600,415220120,4060,4060,4060,4060,0
20240422,190500,415220120,4060,4060,4060,4060,0
20240422,190400,415220120,4060,4060,4060,4060,0
20240422,190300,415220120,4060,4060,4060,4060,0
20240422,190200,415220120,4060,4060,4060,4060,0
20240422,190100,415220120,4060,4060,4060,4060,0
20240422,190000,415220120,4060,4060,4060,4060,0
20240422,185900,415220120,4060,4060,4060,4060,0
20240422,185800,415220120,4060,4060,4060,4060,0
20240422,185700,415220120,4060,4060,4060,4060,0
20240422,185600,415220120,4060,4060,4060,4060,0
20240422,185500,415220120,4060,4060,4060,4060,0
20240422,185400,415220120,4060,4060,4060,4060,0
20240422,185300,415220120,4060,4060,4060,4060,0
20240422,185200,415220120,4060,4060,4060,4060,0
20240422,185100,415220120,4060,4060,4060,4060,0
20240422,185000,415220120,4060,4060,4060,4060,0
20240422,184900,415220120,4060,4060,4060,4060,0
20240422,184800,415220120,4060,4060,4060,4060,0
20240422,184700,415220120,4060,4060,4060,4060,0
20240422,184600,415220120,4060,4060,4060,4060,3277
20240422,184500,415220120,4060,4060,4060,4060,0
20240422,184400,415220120,4060,4060,4060,4060,0
20240422,184300,415220120,4060,4060,4060,4060,0
20240422,184200,415220120,4060,4060,4060,4060,0
20240422,184100,415220120,4060,4060,4060,4060,0
20240422,184000,415220120,4060,4060,4060,4060,0
20240422,183900,415220120,4060,4060,4060,4060,0
20240422,183800,415220120,4060,4060,4060,4060,0
20240422,183700,415220120,4060,4060,4060,4060,0
20240422,183600,415220120,4060,4060,4060,4060,0
20240422,183500,415220120,4060,4060,4060,4060,0
20240422,183400,415220120,4060,4060,4060,4060,0
20240422,183300,415220120,4060,4060,4060,4060,0
20240422,183200,415220120,4060,4060,4060,4060,0
20240422,183100,415220120,4060,4060,4060,4060,0
20240422,183000,415220120,4060,4060,4060,4060,0
20240422,182900,415220120,4060,4060,4060,4060,0
20240422,182800,415220120,4060,4060,4060,4060,0
20240422,182700,415220120,4060,4060,4060,4060,0
20240422,182600,415220120,4060,4060,4060,4060,0
20240422,182500,415220120,4060,4060,4060,4060,0
20240422,182400,415220120,4060,4060,4060,4060,0
20240422,182300,415220120,4060,4060,4060,4060,0
20240422,182200,415220120,4060,4060,4060,4060,0
20240422,182100,415220120,4060,4060,4060,4060,0
20240422,182000,415220120,4060,4060,4060,4060,0
20240422,181900,415220120,4060,4060,4060,4060,0
20240422,181800,415220120,4060,4060,4060,4060,0
20240422,181700,415220120,4060,4060,4060,4060,0
20240422,181600,415220120,4060,4060,4060,4060,3277
20240422,181500,415220120,4060,4060,4060,4060,0
20240422,181400,415220120,4060,4060,4060,4060,0
20240422,181300,415220120,4060,4060,4060,4060,0
20240422,181200,415220120,4060,4060,4060,4060,0
20240422,181100,415220120,4060,4060,4060,4060,0
20240422,181000,415220120,4060,4060,4060,4060,0
20240422,180900,415220120,4060,4060,4060,4060,0
20240422,180800,415220120,4060,4060,4060,4060,0
20240422,180700,415220120,4060,4060,4060,4060,0
20240422,180600,415220120,4060,4060,4060,4060,0
20240422,180500,415220120,4060,4060,4060,4060,0
20240422,180400,415220120,4060,4060,4060,4060,0
20240422,180300,415220120,4060,4060,4060,4060,0
20240422,180200,415220120,4060,4060,4060,4060,0
20240422,180100,415220120,4060,4060,4060,4060,0
20240422,180000,415220120,4060,4060,4060,4060,0
20240422,175900,415220120,4060,4060,4060,4060,0
20240422,175800,415220120,4060,4060,4060,4060,0
20240422,175700,415220120,4060,4060,4060,4060,0
20240422,175600,415220120,4060,4060,4060,4060,0
20240422,175500,415220120,4060,4060,4060,4060,0
20240422,175400,415220120,4060,4060,4060,4060,0
20240422,175300,415220120,4060,4060,4060,4060,0
20240422,175200,415220120,4060,4060,4060,4060,0
20240422,175100,415220120,4060,4060,4060,4060,0
20240422,175000,415220120,4060,4060,4060,4060,0
20240422,174900,415220120,4060,4060,4060,4060,0
20240422,174800,415220120,4060,4060,4060,4060,0
20240422,174700,415220120,4060,4060,4060,4060,0
20240422,174600,415220120,4060,4060,4060,4060,3277
20240422,174500,415220120,4060,4060,4060,4060,0
20240422,174400,415220120,4060,4060,4060,4060,0
20240422,174300,415220120,4060,4060,4060,4060,0
20240422,174200,415220120,4060,4060,4060,4060,0
20240422,174100,415220120,4060,4060,4060,4060,0
20240422,174000,415220120,4060,4060,4060,4060,0
20240422,173900,415220120,4060,4060,4060,4060,0
20240422,173800,415220120,4060,4060,4060,4060,0
20240422,173700,415220120,4060,4060,4060,4060,0
20240422,173600,415220120,4060,4060,4060,4060,0
20240422,173500,415220120,4060,4060,4060,4060,0
20240422,173400,415220120,4060,4060,4060,4060,0
20240422,173300,415220120,4060,4060,4060,4060,0
20240422,173200,415220120,4060,4060,4060,4060,0
20240422,173100,415220120,4060,4060,4060,4060,0
20240422,173000,415220120,4060,4060,4060,4060,0
20240422,172900,415220120,4060,4060,4060,4060,0
20240422,172800,415220120,4060,4060,4060,4060,0
20240422,172700,415220120,4060,4060,4060,4060,0
20240422,172600,415220120,4060,4060,4060,4060,0
20240422,172500,415220120,4060,4060,4060,4060,0
20240422,172400,415220120,4060,4060,4060,4060,0
20240422,172300,415220120,4060,4060,4060,4060,0
20240422,172200,415220120,4060,4060,4060,4060,0
20240422,172100,415220120,4060,4060,4060,4060,0
20240422,172000,415220120,4060,4060,4060,4060,0
20240422,171900,415220120,4060,4060,4060,4060,0
20240422,171800,415220120,4060,4060,4060,4060,0
20240422,171700,415220120,4060,4060,4060,4060,0
20240422,171600,415220120,4060,4060,4060,4060,3277
20240422,171500,415220120,4060,4060,4060,4060,0
20240422,171400,415220120,4060,4060,4060,4060,0
20240422,171300,415220120,4060,4060,4060,4060,0
20240422,171200,415220120,4060,4060,4060,4060,0
20240422,171100,415220120,4060,4060,4060,4060,0
20240422,171000,415220120,4060,4060,4060,4060,0
20240422,170900,415220120,4060,4060,4060,4060,0
20240422,170800,415220120,4060,4060,4060,4060,0
20240422,170700,415220120,4060,4060,4060,4060,0
20240422,170600,415220120,4060,4060,4060,4060,0
20240422,170500,415220120,4060,4060,4060,4060,0
20240422,170400,415220120,4060,4060,4060,4060,0
20240422,170300,415220120,4060,4060,4060,4060,0
20240422,170200,415220120,4060,4060,4060,4060,0
20240422,170100,415220120,4060,4060,4060,4060,0
20240422,170000,415220120,4060,4060,4060,4060,0
20240422,165900,415220120,4060,4060,4060,4060,0
20240422,165800,415220120,4060,4060,4060,4060,0
20240422,165700,415220120,4060,4060,4060,4060,0
20240422,165600,415220120,4060,4060,4060,4060,0
20240422,165500,415220120,4060,4060,4060,4060,0
20240422,165400,415220120,4060,4060,4060,4060,0
20240422,165300,415220120,4060,4060,4060,4060,0
20240422,165200,415220120,4060,4060,4060,4060,0
20240422,165100,415220120,4060,4060,4060,4060,0
20240422,165000,415220120,4060,4060,4060,4060,0
20240422,164900,415220120,4060,4060,4060,4060,0
20240422,164800,415220120,4060,4060,4060,4060,0
20240422,164700,415220120,4060,4060,4060,4060,0
20240422,164600,415220120,4060,4060,4060,4060,3277
20240422,164500,415220120,4060,4060,4060,4060,0
20240422,164400,415220120,4060,4060,4060,4060,0
20240422,164300,415220120,4060,4060,4060,4060,0
20240422,164200,415220120,4060,4060,4060,4060,0
20240422,164100,415220120,4060,4060,4060,4060,0
20240422,164000,415220120,4060,4060,4060,4060,0
20240422,163900,415220120,4060,4060,4060,4060,0
20240422,163800,415220120,4060,4060,4060,4060,0
20240422,163700,415220120,4060,4060,4060,4060,0
20240422,163600,415220120,4060,4060,4060,4060,0
20240422,163500,415220120,4060,4060,4060,4060,0
20240422,163400,415220120,4060,4060,4060,4060,0
20240422,163300,415220120,4060,4060,4060,4060,0
20240422,163200,415220120,4060,4060,4060,4060,0
20240422,163100,415220120,4060,4060,4060,4060,0
20240422,163000,415220120,4060,4060,4060,4060,0
20240422,162900,415220120,4060,4060,4060,4060,0
20240422,162800,415220120,4060,4060,4060,4060,0
20240422,162700,415220120,4060,4060,4060,4060,0
20240422,162600,415220120,4060,4060,4060,4060,0
20240422,162500,415220120,4060,4060,4060,4060,0
20240422,162400,415220120,4060,4060,4060,4060,0
20240422,162300,415220120,4060,4060,4060,4060,0
20240422,162200,415220120,4060,4060,4060,4060,0
20240422,162100,415220120,4060,4060,4060,4060,0
20240422,162000,415220120,4060,4060,4060,4060,0
20240422,161900,415220120,4060,4060,4060,4060,0
20240422,161800,415220120,4060,4060,4060,4060,0
20240422,161700,415220120,4060,4060,4060,4060,0
20240422,161600,415220120,4060,4060,4060,4060,3277
20240422,161500,415220120,4060,4060,4060,4060,0
20240422,161400,415220120,4060,4060,4060,4060,0
20240422,161300,415220120,4060,4060,4060,4060,0
20240422,161200,415220120,4060,4060,4060,4060,0
20240422,161100,415220120,4060,4060,4060,4060,0
20240422,161000,415220120,4060,4060,4060,4060,0
20240422,160900,415220120,4060,4060,4060,4060,0
20240422,160800,415220120,4060,4060,4060,4060,0
20240422,160700,415220120,4060,4060,4060,4060,0
20240422,160600,415220120,4060,4060,4060,4060,0
20240422,160500,415220120,4060,4060,4060,4060,0
20240422,160400,415220120,4060,4060,4060,4060,0
20240422,160300,415220120,4060,4060,4060,4060,0
20240422,160200,415220120,4060,4060,4060,4060,0
20240422,160100,415220120,4060,4060,4060,4060,0
20240422,160000,415220120,4060,4060,4060,4060,0
20240422,155900,415220120,4060,4060,4060,4060,0
20240422,155800,415220120,4060,4060,4060,4060,0
20240422,155700,415220120,4060,4060,4060,4060,0
20240422,155600,415220120,4060,4060,4060,4060,0
20240422,155500,415220120,4060,4060,4060,4060,0
20240422,155400,415220120,4060,4060,4060,4060,0
20240422,155300,415220120,4060,4060,4060,4060,0
20240422,155200,415220120,4060,4060,4060,4060,0
20240422,155100,415220120,4060,4060,4060,4060,0
20240422,155000,415220120,4060,4060,4060,4060,0
20240422,154900,415220120,4060,4060,4060,4060,0
20240422,154800,415220120,4060,4060,4060,4060,0
20240422,154700,415220120,4060,4060,4060,4060,0
20240422,154600,415220120,4060,4060,4060,4060,3277
20240422,154500,415220120,4060,4060,4060,4060,0
20240422,154400,415220120,4060,4060,4060,4060,0
20240422,154300,415220120,4060,4060,4060,4060,0
20240422,154200,415220120,4060,4060,4060,4060,0
20240422,154100,415220120,4060,4060,4060,4060,0
20240422,154000,415220120,4060,4060,4060,4060,0
20240422,153900,415220120,4060,4060,4060,4060,0
20240422,153800,415220120,4060,4060,4060,4060,0
20240422,153700,415220120,4060,4060,4060,4060,0
20240422,153600,415220120,4060,4060,4060,4060,0
20240422,153500,415220120,4060,4060,4060,4060,0
20240422,153400,415220120,4060,4060,4060,4060,0
20240422,153300,415220120,4060,4060,4060,4060,0
20240422,153200,415220120,4060,4060,4060,4060,0
20240422,153100,415220120,4060,4060,4060,4060,0
20240422,153000,415220120,4060,4060,4060,4060,3277
20240422,152900,401915500,4060,4060,4060,4060,0
20240422,152800,401915500,4060,4060,4060,4060,0
20240422,152700,401915500,4060,4060,4060,4060,0
20240422,152600,401915500,4060,4060,4060,4060,0
20240422,152500,401915500,4060,4060,4060,4060,0
20240422,152400,401915500,4060,4060,4060,4060,0
20240422,152300,401915500,4060,4060,4060,4060,0
20240422,152200,401915500,4060,4060,4060,4060,0
20240422,152100,401915500,4060,4060,4060,4060,0
20240422,152000,401915500,4060,4060,4060,4060,0
20240422,151900,401915500,4060,4060,4060,4055,160
20240422,151800,401266105,4055,4055,4055,4055,0
20240422,151700,401266105,4055,4055,4055,4055,1168
20240422,151600,396529865,4060,4060,4060,4060,0
20240422,151500,396529865,4060,4060,4060,4055,849
20240422,151400,393086230,4060,4055,4060,4055,244
20240422,151300,392096590,4055,4055,4055,4055,200
20240422,151200,391285590,4055,4060,4060,4055,79
20240422,151100,390965225,4060,4060,4060,4060,5
20240422,151000,390944925,4060,4060,4060,4060,1
20240422,150900,390940865,4065,4065,4065,4065,13
20240422,150800,390888020,4060,4060,4060,4060,236
20240422,150700,389929860,4060,4055,4060,4055,243
20240422,150600,388943580,4060,4055,4060,4055,202
20240422,150500,388124460,4060,4060,4060,4060,37
20240422,150400,387974240,4060,4060,4060,4060,530
20240422,150300,385822440,4060,4060,4060,4060,0
20240422,150200,385822440,4060,4060,4060,4060,10
20240422,150100,385781840,4060,4060,4060,4060,15
20240422,150000,385720940,4060,4060,4060,4060,0
20240422,145900,385720940,4060,4060,4060,4060,562
20240422,145800,383439220,4060,4060,4060,4060,1226
20240422,145700,378461660,4065,4065,4065,4065,0
20240422,145600,378461660,4065,4065,4065,4065,169
20240422,145500,377774675,4070,4070,4070,4070,40
20240422,145400,377611875,4070,4070,4070,4070,0
20240422,145300,377611875,4070,4070,4070,4070,0
20240422,145200,377611875,4070,4070,4070,4070,0
20240422,145100,377611875,4070,4070,4070,4070,0
20240422,145000,377611875,4070,4070,4070,4070,478
20240422,144900,375666415,4070,4070,4070,4070,0
20240422,144800,375666415,4070,4070,4070,4070,1
20240422,144700,375662345,4070,4070,4070,4070,0
20240422,144600,375662345,4070,4070,4070,4070,101
20240422,144500,375251275,4070,4070,4070,4070,100
20240422,144400,374844275,4070,4070,4070,4070,20
20240422,144300,374762875,4065,4065,4065,4065,385
20240422,144200,373197850,4065,4065,4065,4065,145
20240422,144100,372608425,4065,4065,4065,4065,0
20240422,144000,372608425,4065,4065,4065,4065,0
20240422,143900,372608425,4065,4065,4065,4065,0
20240422,143800,372608425,4065,4065,4065,4065,29
20240422,143700,372490540,4060,4065,4065,4060,144
20240422,143600,371905645,4065,4065,4065,4065,0
20240422,143500,371905645,4065,4065,4065,4065,0
20240422,143400,371905645,4065,4065,4065,4065,0
20240422,143300,371905645,4065,4065,4065,4065,200
20240422,143200,371092645,4060,4065,4065,4060,102
20240422,143100,370678025,4065,4065,4065,4065,0
20240422,143000,370678025,4065,4065,4065,4065,0
20240422,142900,370678025,4065,4065,4065,4065,20
20240422,142800,370596725,4060,4060,4060,4060,0
20240422,142700,370596725,4060,4060,4060,4060,0
20240422,142600,370596725,4060,4060,4060,4060,0
20240422,142500,370596725,4060,4060,4060,4060,433
20240422,142400,368838745,4055,4060,4060,4055,1161
20240422,142300,364130405,4060,4060,4060,4060,0
20240422,142200,364130405,4060,4060,4060,4060,0
20240422,142100,364130405,4060,4055,4060,4055,113
20240422,142000,363671675,4055,4055,4055,4055,1404
20240422,141900,357978455,4055,4055,4055,4055,1
20240422,141800,357974400,4060,4060,4060,4060,56
20240422,141700,357747040,4060,4060,4060,4060,1
20240422,141600,357742980,4060,4060,4060,4060,0
20240422,141500,357742980,4060,4060,4060,4060,129
20240422,141400,357219240,4060,4060,4060,4060,0
20240422,141300,357219240,4060,4060,4060,4060,21
20240422,141200,357133980,4060,4060,4060,4060,0
20240422,141100,357133980,4060,4060,4060,4060,493
20240422,141000,355132400,4060,4060,4060,4060,186
20240422,140900,354377240,4060,4060,4060,4060,1814
20240422,140800,347012400,4065,4065,4065,4065,0
20240422,140700,347012400,4065,4070,4070,4065,643
20240422,140600,344397605,4080,4080,4080,4080,6
20240422,140500,344373125,4080,4080,4080,4080,0
20240422,140400,344373125,4080,4080,4080,4080,58
20240422,140300,344136485,4075,4075,4075,4075,49
20240422,140200,343936810,4080,4080,4080,4080,30
20240422,140100,343814410,4080,4080,4080,4080,3
20240422,140000,343802170,4080,4080,4080,4080,2
20240422,135900,343794010,4075,4075,4075,4075,500
20240422,135800,341756510,4075,4075,4075,4075,451
20240422,135700,339918685,4075,4075,4075,4075,233
20240422,135600,338969210,4080,4080,4080,4080,0
20240422,135500,338969210,4080,4080,4080,4080,1
20240422,135400,338965130,4075,4075,4075,4075,0
20240422,135300,338965130,4075,4075,4075,4075,7
20240422,135200,338936605,4075,4075,4075,4075,534
20240422,135100,336760555,4075,4075,4075,4075,98
20240422,135000,336361205,4075,4070,4075,4070,161
20240422,134900,335705140,4075,4075,4075,4075,0
20240422,134800,335705140,4075,4075,4075,4075,0
20240422,134700,335705140,4075,4075,4075,4075,0
20240422,134600,335705140,4075,4075,4075,4075,1
20240422,134500,335701065,4065,4065,4065,4065,1
20240422,134400,335697000,4070,4070,4070,4070,0
20240422,134300,335697000,4070,4070,4070,4070,0
20240422,134200,335697000,4070,4070,4070,4070,0
20240422,134100,335697000,4070,4075,4075,4070,211
20240422,134000,334837230,4075,4075,4075,4075,0
20240422,133900,334837230,4075,4075,4075,4075,0
20240422,133800,334837230,4075,4075,4075,4075,270
20240422,133700,333736980,4075,4075,4075,4075,0
20240422,133600,333736980,4075,4075,4075,4075,1
20240422,133500,333732905,4080,4080,4080,4080,0
20240422,133400,333732905,4080,4075,4080,4075,3
20240422,133300,333720675,4080,4075,4080,4075,10
20240422,133200,333679895,4080,4080,4080,4080,0
20240422,133100,333679895,4080,4080,4080,4080,0
20240422,133000,333679895,4080,4080,4080,4080,0
20240422,132900,333679895,4080,4080,4080,4080,1
20240422,132800,333675815,4065,4065,4065,4065,0
20240422,132700,333675815,4065,4070,4070,4065,1413
20240422,132600,327931865,4080,4080,4080,4080,0
20240422,132500,327931865,4080,4080,4080,4080,1
20240422,132400,327927785,4080,4080,4080,4080,0
20240422,132300,327927785,4080,4080,4080,4080,0
20240422,132200,327927785,4080,4080,4080,4080,0
20240422,132100,327927785,4080,4080,4080,4080,0
20240422,132000,327927785,4080,4080,4080,4080,1
20240422,131900,327923705,4080,4080,4080,4080,0
20240422,131800,327923705,4080,4080,4080,4080,29
20240422,131700,327805385,4080,4080,4080,4080,0
20240422,131600,327805385,4080,4080,4080,4080,1
20240422,131500,327801305,4065,4065,4065,4065,0
20240422,131400,327801305,4065,4065,4065,4065,0
20240422,131300,327801305,4065,4065,4065,4065,58
20240422,131200,327565535,4080,4080,4080,4080,0
20240422,131100,327565535,4080,4080,4080,4080,2
20240422,131000,327557375,4080,4080,4080,4080,1
20240422,130900,327553295,4065,4065,4065,4065,0
20240422,130800,327553295,4065,4065,4065,4065,0
20240422,130700,327553295,4065,4065,4065,4065,0
20240422,130600,327553295,4065,4065,4065,4065,0
20240422,130500,327553295,4065,4065,4065,4065,0
20240422,130400,327553295,4065,4065,4065,4065,0
20240422,130300,327553295,4065,4065,4065,4065,0
20240422,130200,327553295,4065,4070,4070,4065,100
20240422,130100,327146790,4075,4075,4075,4075,326
20240422,130000,325818340,4080,4080,4080,4080,0
20240422,125900,325818340,4080,4080,4080,4080,0
20240422,125800,325818340,4080,4080,4080,4080,2
20240422,125700,325810180,4080,4080,4080,4080,11
20240422,125600,325765300,4080,4080,4080,4080,0
20240422,125500,325765300,4080,4080,4080,4080,0
20240422,125400,325765300,4080,4080,4080,4080,0
20240422,125300,325765300,4080,4080,4080,4080,0
20240422,125200,325765300,4080,4080,4080,4080,0
20240422,125100,325765300,4080,4080,4080,4080,0
20240422,125000,325765300,4080,4080,4080,4080,20
20240422,124900,325683700,4080,4080,4080,4080,0
20240422,124800,325683700,4080,4080,4080,4080,0
20240422,124700,325683700,4080,4080,4080,4080,0
20240422,124600,325683700,4080,4080,4080,4080,48
20240422,124500,325487860,4080,4080,4080,4080,3
20240422,124400,325475620,4080,4080,4080,4080,1001
20240422,124300,321391540,4085,4060,4085,4060,290
20240422,124200,320213840,4065,4065,4065,4065,0
20240422,124100,320213840,4065,4065,4065,4065,463
20240422,124000,318331745,4065,4065,4065,4065,0
20240422,123900,318331745,4065,4070,4070,4065,1379
20240422,123800,312720840,4070,4070,4070,4070,0
20240422,123700,312720840,4070,4070,4070,4070,0
20240422,123600,312720840,4070,4070,4070,4070,0
20240422,123500,312720840,4070,4070,4070,4070,0
20240422,123400,312720840,4070,4070,4070,4070,0
20240422,123300,312720840,4070,4070,4070,4070,0
20240422,123200,312720840,4070,4070,4070,4070,171
20240422,123100,312024870,4070,4075,4075,4070,351
20240422,123000,310596125,4075,4075,4075,4075,0
20240422,122900,310596125,4075,4075,4075,4075,0
20240422,122800,310596125,4075,4075,4075,4075,0
20240422,122700,310596125,4075,4075,4075,4075,0
20240422,122600,310596125,4075,4075,4075,4075,0
20240422,122500,310596125,4075,4075,4075,4075,0
20240422,122400,310596125,4075,4075,4075,4075,0
20240422,122300,310596125,4075,4075,4075,4075,0
20240422,122200,310596125,4075,4075,4075,4075,0
20240422,122100,310596125,4075,4075,4075,4075,0
20240422,122000,310596125,4075,4075,4075,4075,180
20240422,121900,309862625,4070,4075,4075,4070,110
20240422,121800,309414920,4070,4070,4070,4070,0
20240422,121700,309414920,4070,4070,4070,4070,0
20240422,121600,309414920,4070,4070,4070,4070,0
20240422,121500,309414920,4070,4095,4095,4070,813
20240422,121400,306105610,4095,4095,4095,4095,0
20240422,121300,306105610,4095,4095,4095,4095,0
20240422,121200,306105610,4095,4095,4095,4095,23
20240422,121100,306011425,4095,4095,4095,4095,0
20240422,121000,306011425,4095,4075,4095,4075,349
20240422,120900,304588270,4095,4095,4095,4095,0
20240422,120800,304588270,4095,4095,4095,4095,0
20240422,120700,304588270,4095,4090,4095,4090,64
20240422,120600,304326390,4095,4095,4095,4095,0
20240422,120500,304326390,4095,4095,4095,4095,0
20240422,120400,304326390,4095,4095,4095,4095,0
20240422,120300,304326390,4095,4095,4095,4095,0
20240422,120200,304326390,4095,4095,4095,4095,0
20240422,120100,304326390,4095,4095,4095,4095,0
20240422,120000,304326390,4095,4095,4095,4095,2
20240422,115900,304318200,4095,4095,4095,4095,1
20240422,115800,304314105,4095,4095,4095,4095,30
20240422,115700,304191255,4075,4075,4075,4075,1
20240422,115600,304187180,4075,4075,4075,4075,0
20240422,115500,304187180,4075,4075,4075,4075,126
20240422,115400,303673730,4100,4100,4100,4100,0
20240422,115300,303673730,4100,4075,4100,4075,281
20240422,115200,302525150,4080,4080,4080,4080,0
20240422,115100,302525150,4080,4080,4080,4080,0
20240422,115000,302525150,4080,4080,4080,4080,0
20240422,114900,302525150,4080,4080,4080,4080,0
20240422,114800,302525150,4080,4080,4080,4080,0
20240422,114700,302525150,4080,4080,4080,4080,7
20240422,114600,302496590,4080,4080,4080,4080,0
20240422,114500,302496590,4080,4080,4080,4080,0
20240422,114400,302496590,4080,4080,4080,4080,100
20240422,114300,302088590,4080,4080,4080,4080,1
20240422,114200,302084510,4075,4075,4075,4075,0
20240422,114100,302084510,4075,4080,4080,4075,169
20240422,114000,301395830,4080,4080,4080,4080,0
20240422,113900,301395830,4080,4080,4080,4080,559
20240422,113800,299115110,4095,4095,4095,4095,0
20240422,113700,299115110,4095,4095,4095,4095,1
20240422,113600,299111015,4080,4080,4080,4080,1
20240422,113500,299106935,4095,4095,4095,4095,30
20240422,113400,298984085,4095,4085,4095,4085,20
20240422,113300,298902295,4085,4085,4085,4085,150
20240422,113200,298289545,4080,4080,4080,4080,0
20240422,113100,298289545,4080,4080,4080,4080,0
20240422,113000,298289545,4080,4080,4080,4080,12
20240422,112900,298240585,4080,4080,4080,4080,0
20240422,112800,298240585,4080,4080,4080,4080,1
20240422,112700,298236505,4085,4085,4085,4085,0
20240422,112600,298236505,4085,4085,4085,4085,0
20240422,112500,298236505,4085,4085,4085,4085,0
20240422,112400,298236505,4085,4085,4085,4085,0
20240422,112300,298236505,4085,4085,4085,4085,0
20240422,112200,298236505,4085,4085,4085,4085,0
20240422,112100,298236505,4085,4085,4085,4085,0
20240422,112000,298236505,4085,4085,4085,4085,0
20240422,111900,298236505,4085,4085,4085,4085,1
20240422,111800,298232420,4075,4075,4075,4075,0
20240422,111700,298232420,4075,4075,4075,4075,0
20240422,111600,298232420,4075,4075,4075,4075,0
20240422,111500,298232420,4075,4075,4075,4075,0
20240422,111400,298232420,4075,4075,4075,4075,0
20240422,111300,298232420,4075,4075,4075,4075,200
20240422,111200,297417420,4075,4075,4075,4075,0
20240422,111100,297417420,4075,4075,4075,4075,33
20240422,111000,297282945,4075,4075,4075,4075,3
20240422,110900,297270720,4060,4060,4060,4060,0
20240422,110800,297270720,4060,4060,4060,4060,0
20240422,110700,297270720,4060,4060,4060,4060,0
20240422,110600,297270720,4060,4060,4060,4060,635
20240422,110500,294692620,4080,4080,4080,4080,0
20240422,110400,294692620,4080,4065,4080,4065,499
20240422,110300,292663435,4080,4080,4080,4080,0
20240422,110200,292663435,4080,4080,4080,4080,311
20240422,110100,291394555,4080,4080,4080,4080,27
20240422,110000,291284395,4065,4080,4080,4065,1411
20240422,105900,285530630,4080,4080,4080,4080,1
20240422,105800,285526550,4065,4065,4065,4065,0
20240422,105700,285526550,4065,4065,4065,4065,0
20240422,105600,285526550,4065,4065,4065,4065,0
20240422,105500,285526550,4065,4065,4065,4065,191
20240422,105400,284750135,4060,4060,4060,4060,0
20240422,105300,284750135,4060,4060,4060,4060,0
20240422,105200,284750135,4060,4060,4060,4060,0
20240422,105100,284750135,4060,4060,4060,4060,0
20240422,105000,284750135,4060,4060,4060,4060,223
20240422,104900,283844755,4080,4080,4080,4080,38
20240422,104800,283689715,4080,4080,4080,4080,3
20240422,104700,283677475,4055,4055,4055,4055,50
20240422,104600,283474725,4055,4055,4055,4055,0
20240422,104500,283474725,4055,4055,4055,4055,0
20240422,104400,283474725,4055,4080,4080,4055,519
20240422,104300,281369985,4080,4080,4080,4080,0
20240422,104200,281369985,4080,4080,4080,4080,0
20240422,104100,281369985,4080,4080,4080,4080,0
20240422,104000,281369985,4080,4080,4080,4080,0
20240422,103900,281369985,4080,4080,4080,4080,0
20240422,103800,281369985,4080,4060,4080,4060,779
20240422,103700,278206505,4065,4065,4065,4065,0
20240422,103600,278206505,4065,4065,4065,4065,0
20240422,103500,278206505,4065,4065,4065,4065,0
20240422,103400,278206505,4065,4065,4065,4065,515
20240422,103300,276113030,4060,4065,4065,4060,700
20240422,103200,273270755,4070,4075,4075,4070,212
20240422,103100,272407905,4070,4070,4070,4070,252
20240422,103000,271382265,4070,4070,4070,4070,2
20240422,102900,271374125,4070,4070,4070,4070,1
20240422,102800,271370055,4065,4065,4065,4065,0
20240422,102700,271370055,4065,4065,4065,4065,277
20240422,102600,270244050,4065,4065,4065,4065,0
20240422,102500,270244050,4065,4065,4065,4065,0
20240422,102400,270244050,4065,4065,4065,4065,0
20240422,102300,270244050,4065,4065,4065,4065,2
20240422,102200,270235920,4065,4065,4065,4065,146
20240422,102100,269642430,4065,4065,4065,4065,500
20240422,102000,267609930,4065,4065,4065,4065,0
20240422,101900,267609930,4065,4065,4065,4065,700
20240422,101800,264764430,4065,4070,4070,4065,1942
20240422,101700,256861090,4065,4065,4065,4065,409
20240422,101600,255198505,4070,4070,4070,4070,10
20240422,101500,255157805,4070,4065,4070,4065,300
20240422,101400,253937805,4065,4075,4080,4065,220
20240422,101300,253042675,4080,4080,4080,4080,0
20240422,101200,253042675,4080,4080,4080,4080,6
20240422,101100,253018195,4060,4075,4075,4060,100
20240422,101000,252611720,4080,4080,4080,4080,61
20240422,100900,252362840,4080,4080,4080,4080,3
20240422,100800,252350600,4080,4080,4080,4080,47
20240422,100700,252158840,4080,4080,4080,4080,48
20240422,100600,251963000,4080,4080,4080,4080,0
20240422,100500,251963000,4080,4075,4080,4075,12
20240422,100400,251914090,4075,4075,4075,4075,48
20240422,100300,251718490,4075,4075,4075,4075,7
20240422,100200,251689965,4055,4080,4080,4055,4
20240422,100100,251673720,4080,4080,4080,4035,8544
20240422,100000,217124165,4065,4080,4080,4065,1473
20240422,095900,211130975,4085,4090,4090,4085,4
20240422,095800,211114625,4090,4090,4090,4090,4
20240422,095700,211098265,4075,4085,4085,4075,300
20240422,095600,209875635,4080,4080,4080,4080,0
20240422,095500,209875635,4080,4080,4080,4080,31
20240422,095400,209749155,4080,4075,4080,4075,159
20240422,095300,209101085,4075,4075,4075,4070,521
20240422,095200,206979520,4080,4080,4080,4080,272
20240422,095100,205869760,4085,4085,4085,4085,9
20240422,095000,205832995,4080,4100,4100,4080,784
20240422,094900,202633970,4100,4100,4100,4095,4
20240422,094800,202617580,4100,4100,4100,4100,3
20240422,094700,202605280,4100,4105,4105,4100,3
20240422,094600,202592975,4085,4085,4085,4085,319
20240422,094500,201289860,4090,4090,4090,4090,24
20240422,094400,201191700,4090,4090,4090,4090,0
20240422,094300,201191700,4090,4085,4115,4085,12
20240422,094200,201142580,4080,4090,4115,4030,7956
20240422,094100,168863885,4090,4090,4090,4090,0
20240422,094000,168863885,4090,4090,4090,4090,904
20240422,093900,165166525,4090,4100,4100,4085,731
20240422,093800,162177045,4100,4105,4105,4095,504
20240422,093700,160111525,4105,4115,4115,4105,154
20240422,093600,159478735,4105,4105,4105,4105,2
20240422,093500,159470525,4090,4095,4095,4090,293
20240422,093400,158271515,4095,4095,4095,4095,12
20240422,093300,158222375,4095,4090,4095,4090,779
20240422,093200,155036250,4090,4080,4095,4080,74
20240422,093100,154734180,4075,4095,4095,4075,1275
20240422,093000,149523370,4095,4105,4105,4085,9456
20240422,092900,110819660,4105,4105,4105,4105,80
20240422,092800,110491260,4100,4100,4100,4100,32
20240422,092700,110360060,4105,4105,4105,4105,0
20240422,092600,110360060,4105,4105,4105,4105,202
20240422,092500,109530850,4125,4125,4125,4125,1
20240422,092400,109526725,4100,4105,4105,4100,1590
20240422,092300,103006765,4105,4105,4105,4105,138
20240422,092200,102440275,4105,4110,4110,4105,799
20240422,092100,99160250,4110,4110,4110,4110,15
20240422,092000,99098600,4105,4110,4110,4105,470
20240422,091900,97167150,4110,4115,4115,4105,2064
20240422,091800,88686410,4110,4125,4125,4110,3268
20240422,091700,75247075,4120,4120,4120,4120,0
20240422,091600,75247075,4120,4125,4125,4120,500
20240422,091500,73187065,4135,4130,4135,4130,501
20240422,091400,71117930,4115,4115,4115,4115,39
20240422,091300,70957445,4115,4115,4115,4115,8
20240422,091200,70924525,4115,4110,4115,4110,681
20240422,091100,68123245,4110,4135,4140,4110,435
20240422,091000,66333745,4115,4140,4140,4115,495
20240422,090900,64296595,4140,4130,4140,4130,1337
20240422,090800,58769635,4125,4115,4125,4115,210
20240422,090700,57903485,4105,4110,4110,4105,624
20240422,090600,55341865,4110,4110,4110,4110,436
20240422,090500,53549905,4130,4115,4130,4110,628
20240422,090400,50964885,4115,4115,4115,4115,350
20240422,090300,49524635,4125,4115,4125,4105,6324
20240422,090200,23516315,4115,4120,4120,4115,750
20240422,090100,20429015,4125,4125,4125,4125,1000
20240422,090000,16304015,4125,4140,4140,4125,3233