KissMeData/041920/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192500,221485060,6160,6160,6160,6160,489
20240422,192400,221485060,6160,6160,6160,6160,0
20240422,192300,221485060,6160,6160,6160,6160,0
20240422,192200,221485060,6160,6160,6160,6160,0
20240422,192100,221485060,6160,6160,6160,6160,0
20240422,192000,221485060,6160,6160,6160,6160,0
20240422,191900,221485060,6160,6160,6160,6160,0
20240422,191800,221485060,6160,6160,6160,6160,0
20240422,191700,221485060,6160,6160,6160,6160,0
20240422,191600,221485060,6160,6160,6160,6160,0
20240422,191500,221485060,6160,6160,6160,6160,0
20240422,191400,221485060,6160,6160,6160,6160,0
20240422,191300,221485060,6160,6160,6160,6160,0
20240422,191200,221485060,6160,6160,6160,6160,0
20240422,191100,221485060,6160,6160,6160,6160,0
20240422,191000,221485060,6160,6160,6160,6160,0
20240422,190900,221485060,6160,6160,6160,6160,0
20240422,190800,221485060,6160,6160,6160,6160,0
20240422,190700,221485060,6160,6160,6160,6160,0
20240422,190600,221485060,6160,6160,6160,6160,0
20240422,190500,221485060,6160,6160,6160,6160,0
20240422,190400,221485060,6160,6160,6160,6160,0
20240422,190300,221485060,6160,6160,6160,6160,0
20240422,190200,221485060,6160,6160,6160,6160,0
20240422,190100,221485060,6160,6160,6160,6160,0
20240422,190000,221485060,6160,6160,6160,6160,0
20240422,185900,221485060,6160,6160,6160,6160,0
20240422,185800,221485060,6160,6160,6160,6160,0
20240422,185700,221485060,6160,6160,6160,6160,0
20240422,185600,221485060,6160,6160,6160,6160,0
20240422,185500,221485060,6160,6160,6160,6160,489
20240422,185400,221485060,6160,6160,6160,6160,0
20240422,185300,221485060,6160,6160,6160,6160,0
20240422,185200,221485060,6160,6160,6160,6160,0
20240422,185100,221485060,6160,6160,6160,6160,0
20240422,185000,221485060,6160,6160,6160,6160,0
20240422,184900,221485060,6160,6160,6160,6160,0
20240422,184800,221485060,6160,6160,6160,6160,0
20240422,184700,221485060,6160,6160,6160,6160,0
20240422,184600,221485060,6160,6160,6160,6160,0
20240422,184500,221485060,6160,6160,6160,6160,0
20240422,184400,221485060,6160,6160,6160,6160,0
20240422,184300,221485060,6160,6160,6160,6160,0
20240422,184200,221485060,6160,6160,6160,6160,0
20240422,184100,221485060,6160,6160,6160,6160,0
20240422,184000,221485060,6160,6160,6160,6160,0
20240422,183900,221485060,6160,6160,6160,6160,0
20240422,183800,221485060,6160,6160,6160,6160,0
20240422,183700,221485060,6160,6160,6160,6160,0
20240422,183600,221485060,6160,6160,6160,6160,0
20240422,183500,221485060,6160,6160,6160,6160,0
20240422,183400,221485060,6160,6160,6160,6160,0
20240422,183300,221485060,6160,6160,6160,6160,0
20240422,183200,221485060,6160,6160,6160,6160,0
20240422,183100,221485060,6160,6160,6160,6160,0
20240422,183000,221485060,6160,6160,6160,6160,0
20240422,182900,221485060,6160,6160,6160,6160,0
20240422,182800,221485060,6160,6160,6160,6160,0
20240422,182700,221485060,6160,6160,6160,6160,0
20240422,182600,221485060,6160,6160,6160,6160,0
20240422,182500,221485060,6160,6160,6160,6160,489
20240422,182400,221485060,6160,6160,6160,6160,0
20240422,182300,221485060,6160,6160,6160,6160,0
20240422,182200,221485060,6160,6160,6160,6160,0
20240422,182100,221485060,6160,6160,6160,6160,0
20240422,182000,221485060,6160,6160,6160,6160,0
20240422,181900,221485060,6160,6160,6160,6160,0
20240422,181800,221485060,6160,6160,6160,6160,0
20240422,181700,221485060,6160,6160,6160,6160,0
20240422,181600,221485060,6160,6160,6160,6160,0
20240422,181500,221485060,6160,6160,6160,6160,0
20240422,181400,221485060,6160,6160,6160,6160,0
20240422,181300,221485060,6160,6160,6160,6160,0
20240422,181200,221485060,6160,6160,6160,6160,0
20240422,181100,221485060,6160,6160,6160,6160,0
20240422,181000,221485060,6160,6160,6160,6160,0
20240422,180900,221485060,6160,6160,6160,6160,0
20240422,180800,221485060,6160,6160,6160,6160,0
20240422,180700,221485060,6160,6160,6160,6160,0
20240422,180600,221485060,6160,6160,6160,6160,0
20240422,180500,221485060,6160,6160,6160,6160,0
20240422,180400,221485060,6160,6160,6160,6160,0
20240422,180300,221485060,6160,6160,6160,6160,0
20240422,180200,221485060,6160,6160,6160,6160,0
20240422,180100,221485060,6160,6160,6160,6160,0
20240422,180000,221485060,6160,6160,6160,6160,0
20240422,175900,221485060,6160,6160,6160,6160,0
20240422,175800,221485060,6160,6160,6160,6160,0
20240422,175700,221485060,6160,6160,6160,6160,0
20240422,175600,221485060,6160,6160,6160,6160,0
20240422,175500,221485060,6160,6160,6160,6160,489
20240422,175400,221485060,6160,6160,6160,6160,0
20240422,175300,221485060,6160,6160,6160,6160,0
20240422,175200,221485060,6160,6160,6160,6160,0
20240422,175100,221485060,6160,6160,6160,6160,0
20240422,175000,221485060,6160,6160,6160,6160,0
20240422,174900,221485060,6160,6160,6160,6160,0
20240422,174800,221485060,6160,6160,6160,6160,0
20240422,174700,221485060,6160,6160,6160,6160,0
20240422,174600,221485060,6160,6160,6160,6160,0
20240422,174500,221485060,6160,6160,6160,6160,0
20240422,174400,221485060,6160,6160,6160,6160,0
20240422,174300,221485060,6160,6160,6160,6160,0
20240422,174200,221485060,6160,6160,6160,6160,0
20240422,174100,221485060,6160,6160,6160,6160,0
20240422,174000,221485060,6160,6160,6160,6160,0
20240422,173900,221485060,6160,6160,6160,6160,0
20240422,173800,221485060,6160,6160,6160,6160,0
20240422,173700,221485060,6160,6160,6160,6160,0
20240422,173600,221485060,6160,6160,6160,6160,0
20240422,173500,221485060,6160,6160,6160,6160,0
20240422,173400,221485060,6160,6160,6160,6160,0
20240422,173300,221485060,6160,6160,6160,6160,0
20240422,173200,221485060,6160,6160,6160,6160,0
20240422,173100,221485060,6160,6160,6160,6160,0
20240422,173000,221485060,6160,6160,6160,6160,0
20240422,172900,221485060,6160,6160,6160,6160,0
20240422,172800,221485060,6160,6160,6160,6160,0
20240422,172700,221485060,6160,6160,6160,6160,0
20240422,172600,221485060,6160,6160,6160,6160,0
20240422,172500,221485060,6160,6160,6160,6160,489
20240422,172400,221485060,6160,6160,6160,6160,0
20240422,172300,221485060,6160,6160,6160,6160,0
20240422,172200,221485060,6160,6160,6160,6160,0
20240422,172100,221485060,6160,6160,6160,6160,0
20240422,172000,221485060,6160,6160,6160,6160,0
20240422,171900,221485060,6160,6160,6160,6160,0
20240422,171800,221485060,6160,6160,6160,6160,0
20240422,171700,221485060,6160,6160,6160,6160,0
20240422,171600,221485060,6160,6160,6160,6160,0
20240422,171500,221485060,6160,6160,6160,6160,0
20240422,171400,221485060,6160,6160,6160,6160,0
20240422,171300,221485060,6160,6160,6160,6160,0
20240422,171200,221485060,6160,6160,6160,6160,0
20240422,171100,221485060,6160,6160,6160,6160,0
20240422,171000,221485060,6160,6160,6160,6160,0
20240422,170900,221485060,6160,6160,6160,6160,0
20240422,170800,221485060,6160,6160,6160,6160,0
20240422,170700,221485060,6160,6160,6160,6160,0
20240422,170600,221485060,6160,6160,6160,6160,0
20240422,170500,221485060,6160,6160,6160,6160,0
20240422,170400,221485060,6160,6160,6160,6160,0
20240422,170300,221485060,6160,6160,6160,6160,0
20240422,170200,221485060,6160,6160,6160,6160,0
20240422,170100,221485060,6160,6160,6160,6160,0
20240422,170000,221485060,6160,6160,6160,6160,0
20240422,165900,221485060,6160,6160,6160,6160,0
20240422,165800,221485060,6160,6160,6160,6160,0
20240422,165700,221485060,6160,6160,6160,6160,0
20240422,165600,221485060,6160,6160,6160,6160,0
20240422,165500,221485060,6160,6160,6160,6160,489
20240422,165400,221485060,6160,6160,6160,6160,0
20240422,165300,221485060,6160,6160,6160,6160,0
20240422,165200,221485060,6160,6160,6160,6160,0
20240422,165100,221485060,6160,6160,6160,6160,0
20240422,165000,221485060,6160,6160,6160,6160,0
20240422,164900,221485060,6160,6160,6160,6160,0
20240422,164800,221485060,6160,6160,6160,6160,0
20240422,164700,221485060,6160,6160,6160,6160,0
20240422,164600,221485060,6160,6160,6160,6160,0
20240422,164500,221485060,6160,6160,6160,6160,0
20240422,164400,221485060,6160,6160,6160,6160,0
20240422,164300,221485060,6160,6160,6160,6160,0
20240422,164200,221485060,6160,6160,6160,6160,0
20240422,164100,221485060,6160,6160,6160,6160,0
20240422,164000,221485060,6160,6160,6160,6160,0
20240422,163900,221485060,6160,6160,6160,6160,0
20240422,163800,221485060,6160,6160,6160,6160,0
20240422,163700,221485060,6160,6160,6160,6160,0
20240422,163600,221485060,6160,6160,6160,6160,0
20240422,163500,221485060,6160,6160,6160,6160,0
20240422,163400,221485060,6160,6160,6160,6160,0
20240422,163300,221485060,6160,6160,6160,6160,0
20240422,163200,221485060,6160,6160,6160,6160,0
20240422,163100,221485060,6160,6160,6160,6160,0
20240422,163000,221485060,6160,6160,6160,6160,0
20240422,162900,221485060,6160,6160,6160,6160,0
20240422,162800,221485060,6160,6160,6160,6160,0
20240422,162700,221485060,6160,6160,6160,6160,0
20240422,162600,221485060,6160,6160,6160,6160,0
20240422,162500,221485060,6160,6160,6160,6160,489
20240422,162400,221485060,6160,6160,6160,6160,0
20240422,162300,221485060,6160,6160,6160,6160,0
20240422,162200,221485060,6160,6160,6160,6160,0
20240422,162100,221485060,6160,6160,6160,6160,0
20240422,162000,221485060,6160,6160,6160,6160,0
20240422,161900,221485060,6160,6160,6160,6160,0
20240422,161800,221485060,6160,6160,6160,6160,0
20240422,161700,221485060,6160,6160,6160,6160,0
20240422,161600,221485060,6160,6160,6160,6160,0
20240422,161500,221485060,6160,6160,6160,6160,0
20240422,161400,221485060,6160,6160,6160,6160,0
20240422,161300,221485060,6160,6160,6160,6160,0
20240422,161200,221485060,6160,6160,6160,6160,0
20240422,161100,221485060,6160,6160,6160,6160,0
20240422,161000,221485060,6160,6160,6160,6160,0
20240422,160900,221485060,6160,6160,6160,6160,0
20240422,160800,221485060,6160,6160,6160,6160,0
20240422,160700,221485060,6160,6160,6160,6160,0
20240422,160600,221485060,6160,6160,6160,6160,0
20240422,160500,221485060,6160,6160,6160,6160,0
20240422,160400,221485060,6160,6160,6160,6160,0
20240422,160300,221485060,6160,6160,6160,6160,0
20240422,160200,221485060,6160,6160,6160,6160,0
20240422,160100,221485060,6160,6160,6160,6160,0
20240422,160000,221485060,6160,6160,6160,6160,0
20240422,155900,221485060,6160,6160,6160,6160,0
20240422,155800,221485060,6160,6160,6160,6160,0
20240422,155700,221485060,6160,6160,6160,6160,0
20240422,155600,221485060,6160,6160,6160,6160,0
20240422,155500,221485060,6160,6160,6160,6160,489
20240422,155400,221485060,6160,6160,6160,6160,0
20240422,155300,221485060,6160,6160,6160,6160,0
20240422,155200,221485060,6160,6160,6160,6160,0
20240422,155100,221485060,6160,6160,6160,6160,0
20240422,155000,221485060,6160,6160,6160,6160,0
20240422,154900,221485060,6160,6160,6160,6160,0
20240422,154800,221485060,6160,6160,6160,6160,0
20240422,154700,221485060,6160,6160,6160,6160,0
20240422,154600,221485060,6160,6160,6160,6160,0
20240422,154500,221485060,6160,6160,6160,6160,0
20240422,154400,221485060,6160,6160,6160,6160,0
20240422,154300,221485060,6160,6160,6160,6160,0
20240422,154200,221485060,6160,6160,6160,6160,0
20240422,154100,221485060,6160,6160,6160,6160,0
20240422,154000,221485060,6160,6160,6160,6160,0
20240422,153900,221485060,6160,6160,6160,6160,0
20240422,153800,221485060,6160,6160,6160,6160,0
20240422,153700,221485060,6160,6160,6160,6160,0
20240422,153600,221485060,6160,6160,6160,6160,0
20240422,153500,221485060,6160,6160,6160,6160,0
20240422,153400,221485060,6160,6160,6160,6160,0
20240422,153300,221485060,6160,6160,6160,6160,0
20240422,153200,221485060,6160,6160,6160,6160,0
20240422,153100,221485060,6160,6160,6160,6160,0
20240422,153000,221485060,6160,6160,6160,6160,489
20240422,152900,218472820,6130,6130,6130,6130,0
20240422,152800,218472820,6130,6130,6130,6130,0
20240422,152700,218472820,6130,6130,6130,6130,0
20240422,152600,218472820,6130,6130,6130,6130,0
20240422,152500,218472820,6130,6130,6130,6130,0
20240422,152400,218472820,6130,6130,6130,6130,0
20240422,152300,218472820,6130,6130,6130,6130,0
20240422,152200,218472820,6130,6130,6130,6130,0
20240422,152100,218472820,6130,6130,6130,6130,0
20240422,152000,218472820,6130,6130,6130,6130,0
20240422,151900,218472820,6130,6170,6170,6130,26
20240422,151800,218313240,6160,6150,6160,6150,115
20240422,151700,217604850,6140,6140,6140,6140,40
20240422,151600,217359250,6140,6140,6140,6140,0
20240422,151500,217359250,6140,6140,6140,6140,0
20240422,151400,217359250,6140,6140,6140,6140,0
20240422,151300,217359250,6140,6140,6140,6140,0
20240422,151200,217359250,6140,6140,6140,6140,325
20240422,151100,215363750,6160,6160,6160,6160,1
20240422,151000,215357590,6150,6150,6150,6150,117
20240422,150900,214638040,6160,6160,6160,6160,0
20240422,150800,214638040,6160,6160,6160,6160,0
20240422,150700,214638040,6160,6160,6160,6160,1
20240422,150600,214631880,6150,6150,6150,6150,323
20240422,150500,212645430,6150,6150,6150,6150,0
20240422,150400,212645430,6150,6160,6170,6150,423
20240422,150300,210035850,6170,6170,6170,6170,1
20240422,150200,210029680,6160,6160,6160,6160,171
20240422,150100,208976320,6150,6150,6150,6150,1
20240422,150000,208970170,6160,6160,6160,6160,0
20240422,145900,208970170,6160,6160,6160,6160,23
20240422,145800,208828490,6160,6150,6160,6150,2
20240422,145700,208816180,6160,6160,6160,6160,0
20240422,145600,208816180,6160,6160,6160,6160,0
20240422,145500,208816180,6160,6160,6160,6160,0
20240422,145400,208816180,6160,6160,6160,6160,0
20240422,145300,208816180,6160,6160,6160,6160,0
20240422,145200,208816180,6160,6160,6160,6160,0
20240422,145100,208816180,6160,6160,6160,6160,65
20240422,145000,208415780,6160,6160,6160,6160,0
20240422,144900,208415780,6160,6160,6160,6160,0
20240422,144800,208415780,6160,6160,6160,6160,2
20240422,144700,208403460,6130,6140,6150,6130,106
20240422,144600,207751700,6150,6150,6150,6150,4
20240422,144500,207727100,6150,6140,6150,6140,2
20240422,144400,207714810,6130,6130,6130,6130,0
20240422,144300,207714810,6130,6130,6130,6130,0
20240422,144200,207714810,6130,6130,6130,6130,0
20240422,144100,207714810,6130,6130,6130,6130,0
20240422,144000,207714810,6130,6130,6130,6130,0
20240422,143900,207714810,6130,6130,6130,6130,0
20240422,143800,207714810,6130,6130,6130,6130,0
20240422,143700,207714810,6130,6130,6130,6130,0
20240422,143600,207714810,6130,6130,6130,6130,108
20240422,143500,207052770,6130,6130,6130,6130,0
20240422,143400,207052770,6130,6140,6140,6130,20
20240422,143300,206929990,6150,6150,6150,6150,0
20240422,143200,206929990,6150,6150,6150,6150,1
20240422,143100,206923840,6150,6150,6150,6150,20
20240422,143000,206800840,6140,6140,6140,6140,0
20240422,142900,206800840,6140,6140,6140,6140,0
20240422,142800,206800840,6140,6140,6140,6140,0
20240422,142700,206800840,6140,6140,6140,6140,9
20240422,142600,206745580,6150,6150,6150,6150,0
20240422,142500,206745580,6150,6150,6150,6150,1
20240422,142400,206739430,6160,6160,6160,6160,0
20240422,142300,206739430,6160,6160,6160,6160,0
20240422,142200,206739430,6160,6160,6160,6160,1
20240422,142100,206733270,6130,6130,6130,6130,0
20240422,142000,206733270,6130,6130,6130,6130,0
20240422,141900,206733270,6130,6130,6130,6130,0
20240422,141800,206733270,6130,6130,6130,6130,0
20240422,141700,206733270,6130,6130,6130,6130,0
20240422,141600,206733270,6130,6150,6150,6130,11
20240422,141500,206665820,6130,6130,6130,6130,0
20240422,141400,206665820,6130,6130,6130,6130,0
20240422,141300,206665820,6130,6130,6130,6130,0
20240422,141200,206665820,6130,6130,6130,6130,190
20240422,141100,205501120,6130,6130,6130,6130,5
20240422,141000,205470470,6140,6140,6140,6140,0
20240422,140900,205470470,6140,6140,6140,6140,0
20240422,140800,205470470,6140,6140,6140,6140,0
20240422,140700,205470470,6140,6140,6140,6140,0
20240422,140600,205470470,6140,6140,6140,6140,0
20240422,140500,205470470,6140,6140,6150,6140,22
20240422,140400,205335380,6120,6130,6130,6120,475
20240422,140300,202423760,6130,6130,6130,6130,0
20240422,140200,202423760,6130,6130,6130,6130,0
20240422,140100,202423760,6130,6130,6130,6130,0
20240422,140000,202423760,6130,6130,6130,6130,0
20240422,135900,202423760,6130,6130,6130,6130,0
20240422,135800,202423760,6130,6130,6130,6130,0
20240422,135700,202423760,6130,6130,6130,6130,0
20240422,135600,202423760,6130,6130,6130,6130,20
20240422,135500,202301160,6130,6130,6130,6130,0
20240422,135400,202301160,6130,6130,6130,6130,0
20240422,135300,202301160,6130,6130,6130,6130,351
20240422,135200,200149530,6130,6130,6130,6130,0
20240422,135100,200149530,6130,6140,6140,6130,418
20240422,135000,197583170,6140,6140,6140,6140,7
20240422,134900,197540190,6150,6150,6150,6150,1
20240422,134800,197534040,6140,6130,6140,6130,2
20240422,134700,197521770,6120,6120,6120,6120,0
20240422,134600,197521770,6120,6120,6120,6120,0
20240422,134500,197521770,6120,6120,6120,6120,0
20240422,134400,197521770,6120,6120,6120,6120,0
20240422,134300,197521770,6120,6120,6120,6120,0
20240422,134200,197521770,6120,6120,6120,6120,0
20240422,134100,197521770,6120,6140,6140,6120,853
20240422,134000,192294590,6140,6140,6140,6140,0
20240422,133900,192294590,6140,6160,6160,6140,119
20240422,133800,191562770,6170,6170,6170,6170,0
20240422,133700,191562770,6170,6170,6170,6170,0
20240422,133600,191562770,6170,6160,6170,6160,3
20240422,133500,191544280,6170,6170,6170,6170,0
20240422,133400,191544280,6170,6170,6170,6170,0
20240422,133300,191544280,6170,6170,6170,6170,0
20240422,133200,191544280,6170,6170,6170,6170,0
20240422,133100,191544280,6170,6170,6170,6170,0
20240422,133000,191544280,6170,6170,6170,6170,0
20240422,132900,191544280,6170,6170,6170,6170,0
20240422,132800,191544280,6170,6170,6170,6170,0
20240422,132700,191544280,6170,6170,6170,6170,0
20240422,132600,191544280,6170,6170,6170,6170,0
20240422,132500,191544280,6170,6170,6170,6170,0
20240422,132400,191544280,6170,6170,6170,6170,0
20240422,132300,191544280,6170,6170,6170,6170,0
20240422,132200,191544280,6170,6170,6170,6170,0
20240422,132100,191544280,6170,6170,6170,6170,0
20240422,132000,191544280,6170,6170,6170,6170,1
20240422,131900,191538110,6160,6160,6160,6160,0
20240422,131800,191538110,6160,6160,6160,6160,0
20240422,131700,191538110,6160,6160,6160,6160,0
20240422,131600,191538110,6160,6160,6160,6160,0
20240422,131500,191538110,6160,6160,6160,6160,0
20240422,131400,191538110,6160,6160,6160,6160,0
20240422,131300,191538110,6160,6160,6160,6160,0
20240422,131200,191538110,6160,6160,6160,6160,0
20240422,131100,191538110,6160,6160,6160,6160,0
20240422,131000,191538110,6160,6160,6160,6160,1
20240422,130900,191531950,6140,6140,6140,6140,0
20240422,130800,191531950,6140,6140,6140,6140,0
20240422,130700,191531950,6140,6140,6140,6140,0
20240422,130600,191531950,6140,6140,6140,6140,0
20240422,130500,191531950,6140,6140,6140,6140,0
20240422,130400,191531950,6140,6150,6150,6140,16
20240422,130300,191433560,6150,6160,6170,6150,9
20240422,130200,191378170,6170,6170,6170,6170,0
20240422,130100,191378170,6170,6170,6170,6170,1
20240422,130000,191372000,6170,6170,6170,6150,7
20240422,125900,191328900,6160,6160,6160,6160,0
20240422,125800,191328900,6160,6160,6160,6160,0
20240422,125700,191328900,6160,6160,6160,6160,1
20240422,125600,191322740,6170,6170,6170,6170,0
20240422,125500,191322740,6170,6170,6170,6170,0
20240422,125400,191322740,6170,6170,6170,6170,1
20240422,125300,191316570,6140,6140,6140,6140,0
20240422,125200,191316570,6140,6180,6180,6140,513
20240422,125100,188153020,6190,6190,6190,6190,0
20240422,125000,188153020,6190,6190,6190,6190,0
20240422,124900,188153020,6190,6190,6190,6190,1
20240422,124800,188146830,6150,6150,6150,6150,0
20240422,124700,188146830,6150,6150,6150,6150,0
20240422,124600,188146830,6150,6150,6150,6150,0
20240422,124500,188146830,6150,6190,6190,6150,106
20240422,124400,187490930,6190,6190,6190,6190,0
20240422,124300,187490930,6190,6180,6190,6180,6
20240422,124200,187453840,6150,6170,6170,6150,10
20240422,124100,187392160,6170,6170,6170,6170,0
20240422,124000,187392160,6170,6160,6170,6160,8
20240422,123900,187342870,6160,6160,6160,6160,0
20240422,123800,187342870,6160,6160,6160,6160,1
20240422,123700,187336710,6160,6160,6160,6160,0
20240422,123600,187336710,6160,6160,6160,6160,0
20240422,123500,187336710,6160,6160,6160,6160,0
20240422,123400,187336710,6160,6160,6160,6150,182
20240422,123300,186215600,6160,6160,6160,6160,0
20240422,123200,186215600,6160,6160,6160,6160,0
20240422,123100,186215600,6160,6160,6160,6160,0
20240422,123000,186215600,6160,6160,6160,6160,0
20240422,122900,186215600,6160,6160,6160,6160,0
20240422,122800,186215600,6160,6150,6160,6140,569
20240422,122700,182716400,6140,6140,6140,6140,0
20240422,122600,182716400,6140,6140,6140,6140,0
20240422,122500,182716400,6140,6140,6140,6140,0
20240422,122400,182716400,6140,6140,6140,6140,0
20240422,122300,182716400,6140,6140,6140,6140,0
20240422,122200,182716400,6140,6140,6140,6140,0
20240422,122100,182716400,6140,6140,6140,6140,0
20240422,122000,182716400,6140,6140,6140,6140,0
20240422,121900,182716400,6140,6140,6140,6140,0
20240422,121800,182716400,6140,6140,6140,6140,0
20240422,121700,182716400,6140,6140,6140,6140,0
20240422,121600,182716400,6140,6140,6140,6140,2
20240422,121500,182704120,6150,6150,6150,6150,0
20240422,121400,182704120,6150,6150,6150,6150,0
20240422,121300,182704120,6150,6150,6150,6150,0
20240422,121200,182704120,6150,6150,6150,6150,1
20240422,121100,182697970,6150,6150,6150,6150,0
20240422,121000,182697970,6150,6150,6150,6150,0
20240422,120900,182697970,6150,6150,6150,6150,0
20240422,120800,182697970,6150,6150,6150,6150,1
20240422,120700,182691820,6130,6130,6130,6130,0
20240422,120600,182691820,6130,6150,6150,6130,105
20240422,120500,182046160,6150,6150,6150,6150,0
20240422,120400,182046160,6150,6150,6150,6150,2
20240422,120300,182033860,6150,6150,6150,6150,1
20240422,120200,182027710,6150,6150,6150,6150,0
20240422,120100,182027710,6150,6150,6150,6150,0
20240422,120000,182027710,6150,6150,6150,6150,0
20240422,115900,182027710,6150,6150,6150,6150,0
20240422,115800,182027710,6150,6150,6150,6150,0
20240422,115700,182027710,6150,6150,6150,6150,0
20240422,115600,182027710,6150,6150,6150,6150,0
20240422,115500,182027710,6150,6150,6150,6150,2
20240422,115400,182015410,6150,6150,6150,6150,0
20240422,115300,182015410,6150,6150,6150,6150,0
20240422,115200,182015410,6150,6150,6150,6150,1
20240422,115100,182009260,6130,6130,6130,6130,0
20240422,115000,182009260,6130,6130,6130,6130,0
20240422,114900,182009260,6130,6130,6130,6130,0
20240422,114800,182009260,6130,6130,6130,6130,0
20240422,114700,182009260,6130,6130,6130,6130,0
20240422,114600,182009260,6130,6130,6130,6130,0
20240422,114500,182009260,6130,6130,6130,6130,1
20240422,114400,182003130,6130,6130,6130,6130,0
20240422,114300,182003130,6130,6130,6130,6130,0
20240422,114200,182003130,6130,6120,6130,6120,36
20240422,114100,181782790,6120,6120,6120,6120,0
20240422,114000,181782790,6120,6120,6120,6120,0
20240422,113900,181782790,6120,6120,6120,6120,0
20240422,113800,181782790,6120,6120,6120,6120,0
20240422,113700,181782790,6120,6120,6120,6120,0
20240422,113600,181782790,6120,6120,6120,6120,1
20240422,113500,181776670,6120,6120,6120,6120,0
20240422,113400,181776670,6120,6120,6120,6120,0
20240422,113300,181776670,6120,6120,6120,6120,0
20240422,113200,181776670,6120,6120,6120,6120,0
20240422,113100,181776670,6120,6120,6120,6120,0
20240422,113000,181776670,6120,6120,6120,6120,0
20240422,112900,181776670,6120,6130,6130,6120,71
20240422,112800,181341490,6150,6150,6150,6150,0
20240422,112700,181341490,6150,6140,6150,6140,3
20240422,112600,181323060,6130,6130,6130,6130,0
20240422,112500,181323060,6130,6130,6130,6130,2
20240422,112400,181310800,6120,6110,6120,6110,77
20240422,112300,180839670,6110,6110,6110,6110,0
20240422,112200,180839670,6110,6110,6110,6110,0
20240422,112100,180839670,6110,6110,6110,6110,0
20240422,112000,180839670,6110,6110,6110,6110,0
20240422,111900,180839670,6110,6110,6110,6110,0
20240422,111800,180839670,6110,6110,6110,6110,0
20240422,111700,180839670,6110,6110,6110,6110,1
20240422,111600,180833560,6100,6100,6100,6100,0
20240422,111500,180833560,6100,6100,6100,6100,0
20240422,111400,180833560,6100,6110,6110,6100,376
20240422,111300,178536390,6100,6100,6100,6100,0
20240422,111200,178536390,6100,6100,6100,6100,0
20240422,111100,178536390,6100,6120,6120,6100,509
20240422,111000,175425500,6140,6140,6140,6140,0
20240422,110900,175425500,6140,6140,6140,6140,0
20240422,110800,175425500,6140,6140,6140,6140,0
20240422,110700,175425500,6140,6140,6140,6140,0
20240422,110600,175425500,6140,6140,6140,6140,0
20240422,110500,175425500,6140,6140,6140,6140,0
20240422,110400,175425500,6140,6130,6140,6130,13
20240422,110300,175345800,6130,6130,6130,6130,0
20240422,110200,175345800,6130,6130,6130,6130,1
20240422,110100,175339670,6130,6130,6130,6130,0
20240422,110000,175339670,6130,6130,6130,6130,0
20240422,105900,175339670,6130,6150,6150,6130,130
20240422,105800,174541070,6190,6190,6190,6190,0
20240422,105700,174541070,6190,6190,6190,6190,0
20240422,105600,174541070,6190,6190,6190,6190,0
20240422,105500,174541070,6190,6190,6190,6190,0
20240422,105400,174541070,6190,6190,6190,6190,0
20240422,105300,174541070,6190,6190,6190,6190,0
20240422,105200,174541070,6190,6190,6190,6190,0
20240422,105100,174541070,6190,6190,6190,6190,0
20240422,105000,174541070,6190,6190,6190,6190,0
20240422,104900,174541070,6190,6190,6190,6190,1
20240422,104800,174534880,6200,6200,6200,6200,0
20240422,104700,174534880,6200,6200,6200,6200,0
20240422,104600,174534880,6200,6190,6200,6190,4
20240422,104500,174510110,6190,6190,6190,6190,1
20240422,104400,174503920,6140,6180,6180,6140,644
20240422,104300,170530820,6190,6190,6190,6190,0
20240422,104200,170530820,6190,6190,6190,6190,14
20240422,104100,170444160,6220,6220,6220,6220,146
20240422,104000,169536040,6200,6200,6200,6200,0
20240422,103900,169536040,6200,6200,6200,6200,0
20240422,103800,169536040,6200,6200,6200,6200,0
20240422,103700,169536040,6200,6200,6200,6200,1
20240422,103600,169529840,6240,6240,6240,6240,1
20240422,103500,169523600,6200,6190,6250,6190,3028
20240422,103400,150625520,6180,6160,6230,6160,2635
20240422,103300,134250310,6170,6170,6170,6170,0
20240422,103200,134250310,6170,6170,6170,6170,0
20240422,103100,134250310,6170,6170,6170,6170,0
20240422,103000,134250310,6170,6170,6170,6170,0
20240422,102900,134250310,6170,6170,6170,6170,1
20240422,102800,134244140,6180,6180,6180,6170,3
20240422,102700,134225610,6130,6130,6130,6130,0
20240422,102600,134225610,6130,6130,6130,6130,319
20240422,102500,132270140,6180,6180,6180,6180,0
20240422,102400,132270140,6180,6170,6180,6170,52
20240422,102300,131949290,6120,6120,6120,6120,0
20240422,102200,131949290,6120,6140,6140,6120,77
20240422,102100,131477090,6150,6120,6200,6120,1502
20240422,102000,122193580,6110,6110,6110,6110,0
20240422,101900,122193580,6110,6110,6110,6110,0
20240422,101800,122193580,6110,6110,6110,6110,2
20240422,101700,122181360,6110,6110,6110,6110,0
20240422,101600,122181360,6110,6110,6110,6110,0
20240422,101500,122181360,6110,6120,6120,6110,603
20240422,101400,118491300,6120,6130,6130,6120,304
20240422,101300,116627940,6140,6140,6140,6140,0
20240422,101200,116627940,6140,6140,6140,6140,1
20240422,101100,116621800,6130,6130,6130,6130,3
20240422,101000,116603410,6140,6150,6150,6140,10
20240422,100900,116541990,6150,6150,6150,6150,0
20240422,100800,116541990,6150,6150,6150,6150,2
20240422,100700,116529690,6150,6150,6150,6150,57
20240422,100600,116179140,6160,6160,6160,6160,2
20240422,100500,116166820,6160,6160,6160,6160,4
20240422,100400,116142180,6130,6130,6130,6130,0
20240422,100300,116142180,6130,6130,6130,6130,0
20240422,100200,116142180,6130,6130,6130,6130,1
20240422,100100,116136050,6160,6160,6160,6160,1
20240422,100000,116129890,6130,6150,6150,6130,312
20240422,095900,114211330,6140,6140,6140,6140,0
20240422,095800,114211330,6140,6140,6140,6140,0
20240422,095700,114211330,6140,6150,6150,6140,348
20240422,095600,112074500,6150,6150,6150,6150,26
20240422,095500,111914600,6150,6150,6150,6150,13
20240422,095400,111834650,6140,6140,6140,6140,9
20240422,095300,111779390,6140,6140,6140,6140,0
20240422,095200,111779390,6140,6140,6140,6140,0
20240422,095100,111779390,6140,6140,6140,6140,1
20240422,095000,111773250,6140,6140,6140,6140,10
20240422,094900,111711850,6110,6110,6110,6110,0
20240422,094800,111711850,6110,6110,6110,6110,0
20240422,094700,111711850,6110,6110,6110,6110,0
20240422,094600,111711850,6110,6110,6110,6110,0
20240422,094500,111711850,6110,6130,6130,6110,624
20240422,094400,107887210,6150,6150,6150,6150,0
20240422,094300,107887210,6150,6150,6150,6150,0
20240422,094200,107887210,6150,6150,6150,6150,0
20240422,094100,107887210,6150,6150,6150,6150,2
20240422,094000,107874910,6130,6130,6130,6130,0
20240422,093900,107874910,6130,6130,6130,6130,0
20240422,093800,107874910,6130,6130,6130,6130,0
20240422,093700,107874910,6130,6130,6130,6130,4
20240422,093600,107850390,6130,6130,6130,6130,0
20240422,093500,107850390,6130,6130,6130,6130,2
20240422,093400,107838130,6120,6120,6120,6120,0
20240422,093300,107838130,6120,6120,6120,6120,0
20240422,093200,107838130,6120,6120,6120,6120,0
20240422,093100,107838130,6120,6160,6160,6120,620
20240422,093000,104042430,6150,6150,6150,6150,94
20240422,092900,103464330,6190,6150,6190,6150,4
20240422,092800,103439690,6180,6180,6180,6150,211
20240422,092700,102136010,6180,6190,6190,6180,2
20240422,092600,102123640,6150,6180,6180,6150,241
20240422,092500,100641340,6190,6190,6190,6190,0
20240422,092400,100641340,6190,6190,6190,6190,1
20240422,092300,100635150,6150,6170,6170,6150,127
20240422,092200,99852940,6190,6190,6190,6190,1
20240422,092100,99846750,6190,6180,6190,6180,106
20240422,092000,99191660,6180,6180,6180,6180,0
20240422,091900,99191660,6180,6180,6180,6180,100
20240422,091800,98573660,6180,6140,6180,6140,102
20240422,091700,97947310,6150,6190,6190,6150,816
20240422,091600,92928810,6200,6160,6200,6160,150
20240422,091500,92002210,6160,6150,6160,6150,31
20240422,091400,91811550,6100,6120,6140,6100,790
20240422,091300,86968200,6120,6110,6120,6110,316
20240422,091200,85037430,6110,6100,6110,6100,1073
20240422,091100,78492030,6090,6080,6090,6070,1116
20240422,091000,71696450,6090,6080,6090,6070,1105
20240422,090900,64969360,6100,6080,6100,6070,198
20240422,090800,63765660,6100,6100,6100,6100,0
20240422,090700,63765660,6100,6080,6100,6080,9
20240422,090600,63710910,6070,6080,6090,6070,426
20240422,090500,61119460,6080,6080,6080,6080,55
20240422,090400,60785060,6090,6090,6090,6090,1000
20240422,090300,54695060,6090,6090,6090,6090,0
20240422,090200,54695060,6090,6040,6090,6040,369
20240422,090100,52458760,6050,6050,6050,6050,714
20240422,090000,48139060,6050,5970,6070,5970,8035