KissMeData/200780/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,203600,23829670,6090,6090,6090,6090,24
20240422,203500,23829670,6090,6090,6090,6090,0
20240422,203400,23829670,6090,6090,6090,6090,0
20240422,203300,23829670,6090,6090,6090,6090,0
20240422,203200,23829670,6090,6090,6090,6090,0
20240422,203100,23829670,6090,6090,6090,6090,0
20240422,203000,23829670,6090,6090,6090,6090,0
20240422,202900,23829670,6090,6090,6090,6090,0
20240422,202800,23829670,6090,6090,6090,6090,0
20240422,202700,23829670,6090,6090,6090,6090,0
20240422,202600,23829670,6090,6090,6090,6090,0
20240422,202500,23829670,6090,6090,6090,6090,0
20240422,202400,23829670,6090,6090,6090,6090,0
20240422,202300,23829670,6090,6090,6090,6090,0
20240422,202200,23829670,6090,6090,6090,6090,0
20240422,202100,23829670,6090,6090,6090,6090,0
20240422,202000,23829670,6090,6090,6090,6090,0
20240422,201900,23829670,6090,6090,6090,6090,0
20240422,201800,23829670,6090,6090,6090,6090,0
20240422,201700,23829670,6090,6090,6090,6090,0
20240422,201600,23829670,6090,6090,6090,6090,0
20240422,201500,23829670,6090,6090,6090,6090,0
20240422,201400,23829670,6090,6090,6090,6090,0
20240422,201300,23829670,6090,6090,6090,6090,0
20240422,201200,23829670,6090,6090,6090,6090,0
20240422,201100,23829670,6090,6090,6090,6090,0
20240422,201000,23829670,6090,6090,6090,6090,0
20240422,200900,23829670,6090,6090,6090,6090,0
20240422,200800,23829670,6090,6090,6090,6090,0
20240422,200700,23829670,6090,6090,6090,6090,0
20240422,200600,23829670,6090,6090,6090,6090,24
20240422,200500,23829670,6090,6090,6090,6090,0
20240422,200400,23829670,6090,6090,6090,6090,0
20240422,200300,23829670,6090,6090,6090,6090,0
20240422,200200,23829670,6090,6090,6090,6090,0
20240422,200100,23829670,6090,6090,6090,6090,0
20240422,200000,23829670,6090,6090,6090,6090,0
20240422,195900,23829670,6090,6090,6090,6090,0
20240422,195800,23829670,6090,6090,6090,6090,0
20240422,195700,23829670,6090,6090,6090,6090,0
20240422,195600,23829670,6090,6090,6090,6090,0
20240422,195500,23829670,6090,6090,6090,6090,0
20240422,195400,23829670,6090,6090,6090,6090,0
20240422,195300,23829670,6090,6090,6090,6090,0
20240422,195200,23829670,6090,6090,6090,6090,0
20240422,195100,23829670,6090,6090,6090,6090,0
20240422,195000,23829670,6090,6090,6090,6090,0
20240422,194900,23829670,6090,6090,6090,6090,0
20240422,194800,23829670,6090,6090,6090,6090,0
20240422,194700,23829670,6090,6090,6090,6090,0
20240422,194600,23829670,6090,6090,6090,6090,0
20240422,194500,23829670,6090,6090,6090,6090,0
20240422,194400,23829670,6090,6090,6090,6090,0
20240422,194300,23829670,6090,6090,6090,6090,0
20240422,194200,23829670,6090,6090,6090,6090,0
20240422,194100,23829670,6090,6090,6090,6090,0
20240422,194000,23829670,6090,6090,6090,6090,0
20240422,193900,23829670,6090,6090,6090,6090,0
20240422,193800,23829670,6090,6090,6090,6090,0
20240422,193700,23829670,6090,6090,6090,6090,0
20240422,193600,23829670,6090,6090,6090,6090,24
20240422,193500,23829670,6090,6090,6090,6090,0
20240422,193400,23829670,6090,6090,6090,6090,0
20240422,193300,23829670,6090,6090,6090,6090,0
20240422,193200,23829670,6090,6090,6090,6090,0
20240422,193100,23829670,6090,6090,6090,6090,0
20240422,193000,23829670,6090,6090,6090,6090,0
20240422,192900,23829670,6090,6090,6090,6090,0
20240422,192800,23829670,6090,6090,6090,6090,0
20240422,192700,23829670,6090,6090,6090,6090,0
20240422,192600,23829670,6090,6090,6090,6090,0
20240422,192500,23829670,6090,6090,6090,6090,0
20240422,192400,23829670,6090,6090,6090,6090,0
20240422,192300,23829670,6090,6090,6090,6090,0
20240422,192200,23829670,6090,6090,6090,6090,0
20240422,192100,23829670,6090,6090,6090,6090,0
20240422,192000,23829670,6090,6090,6090,6090,0
20240422,191900,23829670,6090,6090,6090,6090,0
20240422,191800,23829670,6090,6090,6090,6090,0
20240422,191700,23829670,6090,6090,6090,6090,0
20240422,191600,23829670,6090,6090,6090,6090,0
20240422,191500,23829670,6090,6090,6090,6090,0
20240422,191400,23829670,6090,6090,6090,6090,0
20240422,191300,23829670,6090,6090,6090,6090,0
20240422,191200,23829670,6090,6090,6090,6090,0
20240422,191100,23829670,6090,6090,6090,6090,0
20240422,191000,23829670,6090,6090,6090,6090,0
20240422,190900,23829670,6090,6090,6090,6090,0
20240422,190800,23829670,6090,6090,6090,6090,0
20240422,190700,23829670,6090,6090,6090,6090,0
20240422,190600,23829670,6090,6090,6090,6090,24
20240422,190500,23829670,6090,6090,6090,6090,0
20240422,190400,23829670,6090,6090,6090,6090,0
20240422,190300,23829670,6090,6090,6090,6090,0
20240422,190200,23829670,6090,6090,6090,6090,0
20240422,190100,23829670,6090,6090,6090,6090,0
20240422,190000,23829670,6090,6090,6090,6090,0
20240422,185900,23829670,6090,6090,6090,6090,0
20240422,185800,23829670,6090,6090,6090,6090,0
20240422,185700,23829670,6090,6090,6090,6090,0
20240422,185600,23829670,6090,6090,6090,6090,0
20240422,185500,23829670,6090,6090,6090,6090,0
20240422,185400,23829670,6090,6090,6090,6090,0
20240422,185300,23829670,6090,6090,6090,6090,0
20240422,185200,23829670,6090,6090,6090,6090,0
20240422,185100,23829670,6090,6090,6090,6090,0
20240422,185000,23829670,6090,6090,6090,6090,0
20240422,184900,23829670,6090,6090,6090,6090,0
20240422,184800,23829670,6090,6090,6090,6090,0
20240422,184700,23829670,6090,6090,6090,6090,0
20240422,184600,23829670,6090,6090,6090,6090,0
20240422,184500,23829670,6090,6090,6090,6090,0
20240422,184400,23829670,6090,6090,6090,6090,0
20240422,184300,23829670,6090,6090,6090,6090,0
20240422,184200,23829670,6090,6090,6090,6090,0
20240422,184100,23829670,6090,6090,6090,6090,0
20240422,184000,23829670,6090,6090,6090,6090,0
20240422,183900,23829670,6090,6090,6090,6090,0
20240422,183800,23829670,6090,6090,6090,6090,0
20240422,183700,23829670,6090,6090,6090,6090,0
20240422,183600,23829670,6090,6090,6090,6090,24
20240422,183500,23829670,6090,6090,6090,6090,0
20240422,183400,23829670,6090,6090,6090,6090,0
20240422,183300,23829670,6090,6090,6090,6090,0
20240422,183200,23829670,6090,6090,6090,6090,0
20240422,183100,23829670,6090,6090,6090,6090,0
20240422,183000,23829670,6090,6090,6090,6090,0
20240422,182900,23829670,6090,6090,6090,6090,0
20240422,182800,23829670,6090,6090,6090,6090,0
20240422,182700,23829670,6090,6090,6090,6090,0
20240422,182600,23829670,6090,6090,6090,6090,0
20240422,182500,23829670,6090,6090,6090,6090,0
20240422,182400,23829670,6090,6090,6090,6090,0
20240422,182300,23829670,6090,6090,6090,6090,0
20240422,182200,23829670,6090,6090,6090,6090,0
20240422,182100,23829670,6090,6090,6090,6090,0
20240422,182000,23829670,6090,6090,6090,6090,0
20240422,181900,23829670,6090,6090,6090,6090,0
20240422,181800,23829670,6090,6090,6090,6090,0
20240422,181700,23829670,6090,6090,6090,6090,0
20240422,181600,23829670,6090,6090,6090,6090,0
20240422,181500,23829670,6090,6090,6090,6090,0
20240422,181400,23829670,6090,6090,6090,6090,0
20240422,181300,23829670,6090,6090,6090,6090,0
20240422,181200,23829670,6090,6090,6090,6090,0
20240422,181100,23829670,6090,6090,6090,6090,0
20240422,181000,23829670,6090,6090,6090,6090,0
20240422,180900,23829670,6090,6090,6090,6090,0
20240422,180800,23829670,6090,6090,6090,6090,0
20240422,180700,23829670,6090,6090,6090,6090,0
20240422,180600,23829670,6090,6090,6090,6090,24
20240422,180500,23829670,6090,6090,6090,6090,0
20240422,180400,23829670,6090,6090,6090,6090,0
20240422,180300,23829670,6090,6090,6090,6090,0
20240422,180200,23829670,6090,6090,6090,6090,0
20240422,180100,23829670,6090,6090,6090,6090,0
20240422,180000,23829670,6090,6090,6090,6090,0
20240422,175900,23829670,6090,6090,6090,6090,0
20240422,175800,23829670,6090,6090,6090,6090,0
20240422,175700,23829670,6090,6090,6090,6090,0
20240422,175600,23829670,6090,6090,6090,6090,0
20240422,175500,23829670,6090,6090,6090,6090,0
20240422,175400,23829670,6090,6090,6090,6090,0
20240422,175300,23829670,6090,6090,6090,6090,0
20240422,175200,23829670,6090,6090,6090,6090,0
20240422,175100,23829670,6090,6090,6090,6090,0
20240422,175000,23829670,6090,6090,6090,6090,0
20240422,174900,23829670,6090,6090,6090,6090,0
20240422,174800,23829670,6090,6090,6090,6090,0
20240422,174700,23829670,6090,6090,6090,6090,0
20240422,174600,23829670,6090,6090,6090,6090,0
20240422,174500,23829670,6090,6090,6090,6090,0
20240422,174400,23829670,6090,6090,6090,6090,0
20240422,174300,23829670,6090,6090,6090,6090,0
20240422,174200,23829670,6090,6090,6090,6090,0
20240422,174100,23829670,6090,6090,6090,6090,0
20240422,174000,23829670,6090,6090,6090,6090,0
20240422,173900,23829670,6090,6090,6090,6090,0
20240422,173800,23829670,6090,6090,6090,6090,0
20240422,173700,23829670,6090,6090,6090,6090,0
20240422,173600,23829670,6090,6090,6090,6090,24
20240422,173500,23829670,6090,6090,6090,6090,0
20240422,173400,23829670,6090,6090,6090,6090,0
20240422,173300,23829670,6090,6090,6090,6090,0
20240422,173200,23829670,6090,6090,6090,6090,0
20240422,173100,23829670,6090,6090,6090,6090,0
20240422,173000,23829670,6090,6090,6090,6090,0
20240422,172900,23829670,6090,6090,6090,6090,0
20240422,172800,23829670,6090,6090,6090,6090,0
20240422,172700,23829670,6090,6090,6090,6090,0
20240422,172600,23829670,6090,6090,6090,6090,0
20240422,172500,23829670,6090,6090,6090,6090,0
20240422,172400,23829670,6090,6090,6090,6090,0
20240422,172300,23829670,6090,6090,6090,6090,0
20240422,172200,23829670,6090,6090,6090,6090,0
20240422,172100,23829670,6090,6090,6090,6090,0
20240422,172000,23829670,6090,6090,6090,6090,0
20240422,171900,23829670,6090,6090,6090,6090,0
20240422,171800,23829670,6090,6090,6090,6090,0
20240422,171700,23829670,6090,6090,6090,6090,0
20240422,171600,23829670,6090,6090,6090,6090,0
20240422,171500,23829670,6090,6090,6090,6090,0
20240422,171400,23829670,6090,6090,6090,6090,0
20240422,171300,23829670,6090,6090,6090,6090,0
20240422,171200,23829670,6090,6090,6090,6090,0
20240422,171100,23829670,6090,6090,6090,6090,0
20240422,171000,23829670,6090,6090,6090,6090,0
20240422,170900,23829670,6090,6090,6090,6090,0
20240422,170800,23829670,6090,6090,6090,6090,0
20240422,170700,23829670,6090,6090,6090,6090,0
20240422,170600,23829670,6090,6090,6090,6090,24
20240422,170500,23829670,6090,6090,6090,6090,0
20240422,170400,23829670,6090,6090,6090,6090,0
20240422,170300,23829670,6090,6090,6090,6090,0
20240422,170200,23829670,6090,6090,6090,6090,0
20240422,170100,23829670,6090,6090,6090,6090,0
20240422,170000,23829670,6090,6090,6090,6090,0
20240422,165900,23829670,6090,6090,6090,6090,0
20240422,165800,23829670,6090,6090,6090,6090,0
20240422,165700,23829670,6090,6090,6090,6090,0
20240422,165600,23829670,6090,6090,6090,6090,0
20240422,165500,23829670,6090,6090,6090,6090,0
20240422,165400,23829670,6090,6090,6090,6090,0
20240422,165300,23829670,6090,6090,6090,6090,0
20240422,165200,23829670,6090,6090,6090,6090,0
20240422,165100,23829670,6090,6090,6090,6090,0
20240422,165000,23829670,6090,6090,6090,6090,0
20240422,164900,23829670,6090,6090,6090,6090,0
20240422,164800,23829670,6090,6090,6090,6090,0
20240422,164700,23829670,6090,6090,6090,6090,0
20240422,164600,23829670,6090,6090,6090,6090,0
20240422,164500,23829670,6090,6090,6090,6090,0
20240422,164400,23829670,6090,6090,6090,6090,0
20240422,164300,23829670,6090,6090,6090,6090,0
20240422,164200,23829670,6090,6090,6090,6090,0
20240422,164100,23829670,6090,6090,6090,6090,0
20240422,164000,23829670,6090,6090,6090,6090,0
20240422,163900,23829670,6090,6090,6090,6090,0
20240422,163800,23829670,6090,6090,6090,6090,0
20240422,163700,23829670,6090,6090,6090,6090,0
20240422,163600,23829670,6090,6090,6090,6090,24
20240422,163500,23829670,6090,6090,6090,6090,0
20240422,163400,23829670,6090,6090,6090,6090,0
20240422,163300,23829670,6090,6090,6090,6090,0
20240422,163200,23829670,6090,6090,6090,6090,0
20240422,163100,23829670,6090,6090,6090,6090,0
20240422,163000,23829670,6090,6090,6090,6090,0
20240422,162900,23829670,6090,6090,6090,6090,0
20240422,162800,23829670,6090,6090,6090,6090,0
20240422,162700,23829670,6090,6090,6090,6090,0
20240422,162600,23829670,6090,6090,6090,6090,0
20240422,162500,23829670,6090,6090,6090,6090,0
20240422,162400,23829670,6090,6090,6090,6090,0
20240422,162300,23829670,6090,6090,6090,6090,0
20240422,162200,23829670,6090,6090,6090,6090,0
20240422,162100,23829670,6090,6090,6090,6090,0
20240422,162000,23829670,6090,6090,6090,6090,0
20240422,161900,23829670,6090,6090,6090,6090,0
20240422,161800,23829670,6090,6090,6090,6090,0
20240422,161700,23829670,6090,6090,6090,6090,0
20240422,161600,23829670,6090,6090,6090,6090,0
20240422,161500,23829670,6090,6090,6090,6090,0
20240422,161400,23829670,6090,6090,6090,6090,0
20240422,161300,23829670,6090,6090,6090,6090,0
20240422,161200,23829670,6090,6090,6090,6090,0
20240422,161100,23829670,6090,6090,6090,6090,0
20240422,161000,23829670,6090,6090,6090,6090,0
20240422,160900,23829670,6090,6090,6090,6090,0
20240422,160800,23829670,6090,6090,6090,6090,0
20240422,160700,23829670,6090,6090,6090,6090,0
20240422,160600,23829670,6090,6090,6090,6090,24
20240422,160500,23829670,6090,6090,6090,6090,0
20240422,160400,23829670,6090,6090,6090,6090,0
20240422,160300,23829670,6090,6090,6090,6090,0
20240422,160200,23829670,6090,6090,6090,6090,0
20240422,160100,23829670,6090,6090,6090,6090,0
20240422,160000,23829670,6090,6090,6090,6090,0
20240422,155900,23829670,6090,6090,6090,6090,0
20240422,155800,23829670,6090,6090,6090,6090,0
20240422,155700,23829670,6090,6090,6090,6090,0
20240422,155600,23829670,6090,6090,6090,6090,0
20240422,155500,23829670,6090,6090,6090,6090,0
20240422,155400,23829670,6090,6090,6090,6090,0
20240422,155300,23829670,6090,6090,6090,6090,0
20240422,155200,23829670,6090,6090,6090,6090,0
20240422,155100,23829670,6090,6090,6090,6090,0
20240422,155000,23829670,6090,6090,6090,6090,0
20240422,154900,23829670,6090,6090,6090,6090,0
20240422,154800,23829670,6090,6090,6090,6090,0
20240422,154700,23829670,6090,6090,6090,6090,0
20240422,154600,23829670,6090,6090,6090,6090,0
20240422,154500,23829670,6090,6090,6090,6090,0
20240422,154400,23829670,6090,6090,6090,6090,0
20240422,154300,23829670,6090,6090,6090,6090,0
20240422,154200,23829670,6090,6090,6090,6090,0
20240422,154100,23829670,6090,6090,6090,6090,0
20240422,154000,23829670,6090,6090,6090,6090,0
20240422,153900,23829670,6090,6090,6090,6090,0
20240422,153800,23829670,6090,6090,6090,6090,0
20240422,153700,23829670,6090,6090,6090,6090,0
20240422,153600,23829670,6090,6090,6090,6090,24
20240422,153500,23829670,6090,6090,6090,6090,0
20240422,153400,23829670,6090,6090,6090,6090,0
20240422,153300,23829670,6090,6090,6090,6090,0
20240422,153200,23829670,6090,6090,6090,6090,0
20240422,153100,23829670,6090,6090,6090,6090,0
20240422,153000,23829670,6090,6090,6090,6090,24
20240422,152900,23683510,6100,6100,6100,6100,0
20240422,152800,23683510,6100,6100,6100,6100,0
20240422,152700,23683510,6100,6100,6100,6100,0
20240422,152600,23683510,6100,6100,6100,6100,0
20240422,152500,23683510,6100,6100,6100,6100,0
20240422,152400,23683510,6100,6100,6100,6100,0
20240422,152300,23683510,6100,6100,6100,6100,0
20240422,152200,23683510,6100,6100,6100,6100,0
20240422,152100,23683510,6100,6100,6100,6100,0
20240422,152000,23683510,6100,6100,6100,6100,0
20240422,151900,23683510,6100,6100,6100,6100,0
20240422,151800,23683510,6100,6100,6100,6100,0
20240422,151700,23683510,6100,6100,6100,6100,0
20240422,151600,23683510,6100,6100,6100,6100,0
20240422,151500,23683510,6100,6100,6100,6100,0
20240422,151400,23683510,6100,6060,6100,6060,69
20240422,151300,23265330,6070,6070,6070,6070,5
20240422,151200,23234980,6100,6100,6100,6100,0
20240422,151100,23234980,6100,6100,6100,6100,0
20240422,151000,23234980,6100,6100,6100,6100,0
20240422,150900,23234980,6100,6100,6100,6100,0
20240422,150800,23234980,6100,6100,6100,6100,0
20240422,150700,23234980,6100,6100,6100,6100,0
20240422,150600,23234980,6100,6100,6100,6100,0
20240422,150500,23234980,6100,6100,6100,6100,0
20240422,150400,23234980,6100,6100,6100,6100,0
20240422,150300,23234980,6100,6100,6100,6100,0
20240422,150200,23234980,6100,6100,6100,6100,0
20240422,150100,23234980,6100,6100,6100,6100,0
20240422,150000,23234980,6100,6100,6100,6100,0
20240422,145900,23234980,6100,6100,6100,6100,0
20240422,145800,23234980,6100,6100,6100,6100,0
20240422,145700,23234980,6100,6100,6100,6100,0
20240422,145600,23234980,6100,6100,6100,6100,0
20240422,145500,23234980,6100,6100,6100,6100,0
20240422,145400,23234980,6100,6100,6100,6100,0
20240422,145300,23234980,6100,6100,6100,6100,0
20240422,145200,23234980,6100,6100,6100,6100,0
20240422,145100,23234980,6100,6100,6100,6100,1
20240422,145000,23228880,6090,6090,6090,6090,70
20240422,144900,22802580,6090,6090,6090,6090,0
20240422,144800,22802580,6090,6090,6090,6090,0
20240422,144700,22802580,6090,6090,6090,6090,0
20240422,144600,22802580,6090,6090,6090,6090,0
20240422,144500,22802580,6090,6090,6090,6090,0
20240422,144400,22802580,6090,6090,6090,6090,0
20240422,144300,22802580,6090,6090,6090,6090,0
20240422,144200,22802580,6090,6090,6090,6090,0
20240422,144100,22802580,6090,6090,6090,6090,0
20240422,144000,22802580,6090,6090,6090,6090,304
20240422,143900,20951220,6090,6090,6090,6090,93
20240422,143800,20384850,6090,6090,6090,6090,0
20240422,143700,20384850,6090,6090,6090,6090,33
20240422,143600,20183880,6120,6120,6120,6120,0
20240422,143500,20183880,6120,6120,6120,6120,0
20240422,143400,20183880,6120,6120,6120,6120,0
20240422,143300,20183880,6120,6120,6120,6120,0
20240422,143200,20183880,6120,6120,6120,6120,0
20240422,143100,20183880,6120,6120,6120,6120,0
20240422,143000,20183880,6120,6120,6120,6120,0
20240422,142900,20183880,6120,6120,6120,6120,0
20240422,142800,20183880,6120,6120,6120,6120,0
20240422,142700,20183880,6120,6120,6120,6120,0
20240422,142600,20183880,6120,6120,6120,6120,0
20240422,142500,20183880,6120,6120,6120,6120,0
20240422,142400,20183880,6120,6120,6120,6120,0
20240422,142300,20183880,6120,6120,6120,6120,0
20240422,142200,20183880,6120,6120,6120,6120,1
20240422,142100,20177760,6120,6120,6120,6120,0
20240422,142000,20177760,6120,6120,6120,6120,0
20240422,141900,20177760,6120,6120,6120,6120,0
20240422,141800,20177760,6120,6120,6120,6120,0
20240422,141700,20177760,6120,6120,6120,6120,0
20240422,141600,20177760,6120,6120,6120,6120,0
20240422,141500,20177760,6120,6120,6120,6120,0
20240422,141400,20177760,6120,6120,6120,6120,0
20240422,141300,20177760,6120,6120,6120,6120,0
20240422,141200,20177760,6120,6120,6120,6120,0
20240422,141100,20177760,6120,6120,6120,6120,0
20240422,141000,20177760,6120,6120,6120,6120,0
20240422,140900,20177760,6120,6120,6120,6120,0
20240422,140800,20177760,6120,6120,6120,6120,0
20240422,140700,20177760,6120,6120,6120,6120,0
20240422,140600,20177760,6120,6120,6120,6120,0
20240422,140500,20177760,6120,6120,6120,6120,0
20240422,140400,20177760,6120,6120,6120,6120,0
20240422,140300,20177760,6120,6120,6120,6120,0
20240422,140200,20177760,6120,6120,6120,6120,0
20240422,140100,20177760,6120,6120,6120,6120,0
20240422,140000,20177760,6120,6120,6120,6120,0
20240422,135900,20177760,6120,6120,6120,6120,0
20240422,135800,20177760,6120,6120,6120,6120,0
20240422,135700,20177760,6120,6120,6120,6120,0
20240422,135600,20177760,6120,6120,6120,6120,0
20240422,135500,20177760,6120,6120,6120,6120,0
20240422,135400,20177760,6120,6120,6120,6120,0
20240422,135300,20177760,6120,6120,6120,6120,0
20240422,135200,20177760,6120,6120,6120,6120,0
20240422,135100,20177760,6120,6120,6120,6120,0
20240422,135000,20177760,6120,6120,6120,6120,0
20240422,134900,20177760,6120,6120,6120,6120,0
20240422,134800,20177760,6120,6120,6120,6120,0
20240422,134700,20177760,6120,6120,6120,6120,4
20240422,134600,20153280,6120,6120,6120,6120,4
20240422,134500,20128800,6120,6120,6120,6120,0
20240422,134400,20128800,6120,6120,6120,6120,0
20240422,134300,20128800,6120,6120,6120,6120,0
20240422,134200,20128800,6120,6120,6120,6120,0
20240422,134100,20128800,6120,6120,6120,6120,0
20240422,134000,20128800,6120,6120,6120,6120,0
20240422,133900,20128800,6120,6120,6120,6120,0
20240422,133800,20128800,6120,6120,6120,6120,0
20240422,133700,20128800,6120,6120,6120,6120,0
20240422,133600,20128800,6120,6120,6120,6120,0
20240422,133500,20128800,6120,6120,6120,6120,1
20240422,133400,20122680,6110,6110,6110,6110,0
20240422,133300,20122680,6110,6110,6110,6110,0
20240422,133200,20122680,6110,6110,6110,6110,0
20240422,133100,20122680,6110,6110,6110,6110,0
20240422,133000,20122680,6110,6110,6110,6110,0
20240422,132900,20122680,6110,6110,6110,6110,0
20240422,132800,20122680,6110,6110,6110,6110,0
20240422,132700,20122680,6110,6110,6110,6110,0
20240422,132600,20122680,6110,6110,6110,6110,0
20240422,132500,20122680,6110,6110,6110,6110,0
20240422,132400,20122680,6110,6110,6110,6110,0
20240422,132300,20122680,6110,6110,6110,6110,0
20240422,132200,20122680,6110,6110,6110,6110,0
20240422,132100,20122680,6110,6110,6110,6110,0
20240422,132000,20122680,6110,6110,6110,6110,0
20240422,131900,20122680,6110,6110,6110,6110,10
20240422,131800,20061580,6110,6110,6110,6110,0
20240422,131700,20061580,6110,6110,6110,6110,0
20240422,131600,20061580,6110,6110,6110,6110,0
20240422,131500,20061580,6110,6110,6110,6110,0
20240422,131400,20061580,6110,6110,6110,6110,0
20240422,131300,20061580,6110,6110,6110,6110,0
20240422,131200,20061580,6110,6110,6110,6110,0
20240422,131100,20061580,6110,6110,6110,6110,0
20240422,131000,20061580,6110,6110,6110,6110,0
20240422,130900,20061580,6110,6110,6110,6110,0
20240422,130800,20061580,6110,6110,6110,6110,0
20240422,130700,20061580,6110,6110,6110,6110,0
20240422,130600,20061580,6110,6110,6110,6110,0
20240422,130500,20061580,6110,6110,6110,6110,0
20240422,130400,20061580,6110,6110,6110,6110,0
20240422,130300,20061580,6110,6110,6110,6110,0
20240422,130200,20061580,6110,6110,6110,6110,0
20240422,130100,20061580,6110,6110,6110,6110,0
20240422,130000,20061580,6110,6110,6110,6110,0
20240422,125900,20061580,6110,6110,6110,6110,0
20240422,125800,20061580,6110,6110,6110,6110,3
20240422,125700,20043250,6110,6110,6110,6110,0
20240422,125600,20043250,6110,6090,6110,6090,3
20240422,125500,20024960,6090,6090,6090,6090,0
20240422,125400,20024960,6090,6090,6090,6090,0
20240422,125300,20024960,6090,6090,6090,6090,0
20240422,125200,20024960,6090,6090,6090,6090,0
20240422,125100,20024960,6090,6090,6090,6090,1
20240422,125000,20018870,6060,6060,6060,6060,0
20240422,124900,20018870,6060,6060,6060,6060,0
20240422,124800,20018870,6060,6060,6060,6060,0
20240422,124700,20018870,6060,6070,6070,6060,64
20240422,124600,19630940,6070,6070,6070,6070,0
20240422,124500,19630940,6070,6070,6070,6070,0
20240422,124400,19630940,6070,6070,6070,6070,0
20240422,124300,19630940,6070,6070,6070,6070,1
20240422,124200,19624870,6070,6070,6070,6070,0
20240422,124100,19624870,6070,6070,6070,6070,0
20240422,124000,19624870,6070,6070,6070,6070,0
20240422,123900,19624870,6070,6070,6070,6070,0
20240422,123800,19624870,6070,6070,6070,6070,0
20240422,123700,19624870,6070,6070,6070,6070,0
20240422,123600,19624870,6070,6070,6070,6070,10
20240422,123500,19564170,6070,6070,6070,6070,0
20240422,123400,19564170,6070,6070,6070,6070,0
20240422,123300,19564170,6070,6070,6070,6070,0
20240422,123200,19564170,6070,6070,6070,6070,112
20240422,123100,18884330,6080,6080,6080,6080,0
20240422,123000,18884330,6080,6080,6080,6080,0
20240422,122900,18884330,6080,6080,6080,6080,0
20240422,122800,18884330,6080,6080,6080,6080,0
20240422,122700,18884330,6080,6080,6080,6080,0
20240422,122600,18884330,6080,6080,6080,6080,0
20240422,122500,18884330,6080,6080,6080,6080,0
20240422,122400,18884330,6080,6080,6080,6080,0
20240422,122300,18884330,6080,6080,6080,6080,4
20240422,122200,18860010,6070,6070,6070,6070,0
20240422,122100,18860010,6070,6070,6070,6070,0
20240422,122000,18860010,6070,6070,6070,6070,2
20240422,121900,18847870,6070,6070,6070,6070,0
20240422,121800,18847870,6070,6070,6070,6070,0
20240422,121700,18847870,6070,6070,6070,6070,0
20240422,121600,18847870,6070,6070,6070,6070,0
20240422,121500,18847870,6070,6070,6070,6070,3
20240422,121400,18829660,6060,6060,6060,6060,0
20240422,121300,18829660,6060,6060,6060,6060,0
20240422,121200,18829660,6060,6060,6060,6060,47
20240422,121100,18544840,6060,6060,6060,6060,32
20240422,121000,18350920,6090,6090,6090,6090,0
20240422,120900,18350920,6090,6090,6090,6090,0
20240422,120800,18350920,6090,6090,6090,6090,0
20240422,120700,18350920,6090,6090,6090,6090,0
20240422,120600,18350920,6090,6090,6090,6090,0
20240422,120500,18350920,6090,6090,6090,6090,0
20240422,120400,18350920,6090,6090,6090,6090,0
20240422,120300,18350920,6090,6090,6090,6090,0
20240422,120200,18350920,6090,6090,6090,6090,10
20240422,120100,18290020,6120,6120,6120,6120,0
20240422,120000,18290020,6120,6120,6120,6120,0
20240422,115900,18290020,6120,6120,6120,6120,27
20240422,115800,18124780,6130,6130,6130,6130,0
20240422,115700,18124780,6130,6130,6130,6130,0
20240422,115600,18124780,6130,6130,6130,6130,0
20240422,115500,18124780,6130,6130,6130,6130,0
20240422,115400,18124780,6130,6130,6130,6130,0
20240422,115300,18124780,6130,6130,6130,6130,0
20240422,115200,18124780,6130,6130,6130,6130,0
20240422,115100,18124780,6130,6130,6130,6130,0
20240422,115000,18124780,6130,6130,6130,6130,0
20240422,114900,18124780,6130,6130,6130,6130,0
20240422,114800,18124780,6130,6130,6130,6130,0
20240422,114700,18124780,6130,6130,6130,6130,0
20240422,114600,18124780,6130,6130,6130,6130,0
20240422,114500,18124780,6130,6130,6130,6130,0
20240422,114400,18124780,6130,6130,6130,6130,0
20240422,114300,18124780,6130,6130,6130,6130,0
20240422,114200,18124780,6130,6130,6130,6130,0
20240422,114100,18124780,6130,6130,6130,6130,0
20240422,114000,18124780,6130,6130,6130,6130,0
20240422,113900,18124780,6130,6130,6130,6130,0
20240422,113800,18124780,6130,6130,6130,6130,0
20240422,113700,18124780,6130,6130,6130,6130,0
20240422,113600,18124780,6130,6130,6130,6130,0
20240422,113500,18124780,6130,6130,6130,6130,0
20240422,113400,18124780,6130,6130,6130,6130,0
20240422,113300,18124780,6130,6130,6130,6130,0
20240422,113200,18124780,6130,6130,6130,6130,0
20240422,113100,18124780,6130,6130,6130,6130,0
20240422,113000,18124780,6130,6130,6130,6130,0
20240422,112900,18124780,6130,6130,6130,6130,1
20240422,112800,18118650,6120,6120,6120,6120,0
20240422,112700,18118650,6120,6120,6120,6120,0
20240422,112600,18118650,6120,6120,6120,6120,0
20240422,112500,18118650,6120,6120,6120,6120,0
20240422,112400,18118650,6120,6120,6120,6120,0
20240422,112300,18118650,6120,6120,6120,6120,0
20240422,112200,18118650,6120,6120,6120,6120,0
20240422,112100,18118650,6120,6120,6120,6120,0
20240422,112000,18118650,6120,6080,6120,6080,11
20240422,111900,18051730,6120,6120,6120,6120,0
20240422,111800,18051730,6120,6090,6120,6050,161
20240422,111700,17076010,6130,6130,6130,6130,0
20240422,111600,17076010,6130,6130,6130,6130,0
20240422,111500,17076010,6130,6130,6130,6130,0
20240422,111400,17076010,6130,6130,6130,6130,0
20240422,111300,17076010,6130,6130,6130,6130,0
20240422,111200,17076010,6130,6130,6130,6130,0
20240422,111100,17076010,6130,6130,6130,6130,0
20240422,111000,17076010,6130,6130,6130,6130,0
20240422,110900,17076010,6130,6130,6130,6130,0
20240422,110800,17076010,6130,6130,6130,6130,0
20240422,110700,17076010,6130,6130,6130,6130,0
20240422,110600,17076010,6130,6130,6130,6130,0
20240422,110500,17076010,6130,6130,6130,6130,0
20240422,110400,17076010,6130,6130,6130,6130,0
20240422,110300,17076010,6130,6130,6130,6130,0
20240422,110200,17076010,6130,6130,6130,6130,0
20240422,110100,17076010,6130,6130,6130,6130,1
20240422,110000,17069880,6150,6150,6150,6150,0
20240422,105900,17069880,6150,6150,6150,6150,0
20240422,105800,17069880,6150,6150,6150,6150,0
20240422,105700,17069880,6150,6150,6150,6150,0
20240422,105600,17069880,6150,6150,6150,6150,0
20240422,105500,17069880,6150,6080,6150,6080,1100
20240422,105400,10348000,6080,6080,6080,6080,2
20240422,105300,10335840,6090,6090,6090,6090,0
20240422,105200,10335840,6090,6090,6090,6090,0
20240422,105100,10335840,6090,6090,6090,6090,0
20240422,105000,10335840,6090,6090,6090,6090,0
20240422,104900,10335840,6090,6090,6090,6090,0
20240422,104800,10335840,6090,6090,6090,6090,0
20240422,104700,10335840,6090,6090,6090,6090,0
20240422,104600,10335840,6090,6090,6090,6090,1
20240422,104500,10329750,6070,6070,6070,6070,0
20240422,104400,10329750,6070,6070,6070,6070,0
20240422,104300,10329750,6070,6070,6070,6070,0
20240422,104200,10329750,6070,6070,6070,6070,30
20240422,104100,10147650,6070,6070,6070,6070,0
20240422,104000,10147650,6070,6070,6070,6070,0
20240422,103900,10147650,6070,6070,6070,6070,0
20240422,103800,10147650,6070,6070,6070,6070,0
20240422,103700,10147650,6070,6070,6070,6070,0
20240422,103600,10147650,6070,6070,6070,6070,0
20240422,103500,10147650,6070,6070,6070,6070,0
20240422,103400,10147650,6070,6070,6070,6070,0
20240422,103300,10147650,6070,6070,6070,6070,20
20240422,103200,10026250,6090,6090,6090,6090,0
20240422,103100,10026250,6090,6090,6090,6090,0
20240422,103000,10026250,6090,6090,6090,6090,0
20240422,102900,10026250,6090,6090,6090,6090,0
20240422,102800,10026250,6090,6090,6090,6090,0
20240422,102700,10026250,6090,6090,6090,6090,0
20240422,102600,10026250,6090,6090,6090,6090,0
20240422,102500,10026250,6090,6090,6090,6090,0
20240422,102400,10026250,6090,6090,6090,6090,0
20240422,102300,10026250,6090,6090,6090,6090,0
20240422,102200,10026250,6090,6090,6090,6090,0
20240422,102100,10026250,6090,6090,6090,6090,1
20240422,102000,10020160,6050,6050,6050,6050,0
20240422,101900,10020160,6050,6050,6050,6050,0
20240422,101800,10020160,6050,6050,6050,6050,0
20240422,101700,10020160,6050,6050,6050,6050,0
20240422,101600,10020160,6050,6050,6050,6050,32
20240422,101500,9826560,6090,6090,6090,6090,0
20240422,101400,9826560,6090,6090,6090,6090,0
20240422,101300,9826560,6090,6090,6090,6090,0
20240422,101200,9826560,6090,6090,6090,6090,0
20240422,101100,9826560,6090,6090,6090,6090,0
20240422,101000,9826560,6090,6090,6090,6090,0
20240422,100900,9826560,6090,6090,6090,6090,0
20240422,100800,9826560,6090,6090,6090,6090,1
20240422,100700,9820470,6090,6090,6090,6090,0
20240422,100600,9820470,6090,6090,6090,6090,0
20240422,100500,9820470,6090,6040,6090,6030,176
20240422,100400,8758130,6090,6050,6090,6040,156
20240422,100300,7815320,6100,6100,6100,6100,0
20240422,100200,7815320,6100,6070,6100,6070,51
20240422,100100,7505720,6100,6100,6100,6100,0
20240422,100000,7505720,6100,6100,6100,6100,0
20240422,095900,7505720,6100,6100,6100,6100,1
20240422,095800,7499620,6050,6050,6050,6050,14
20240422,095700,7414920,6060,6060,6060,6060,0
20240422,095600,7414920,6060,6060,6060,6060,9
20240422,095500,7360380,6080,6080,6080,6080,0
20240422,095400,7360380,6080,6080,6080,6080,0
20240422,095300,7360380,6080,6080,6080,6080,0
20240422,095200,7360380,6080,6080,6080,6080,200
20240422,095100,6144380,6080,6080,6080,6080,0
20240422,095000,6144380,6080,6080,6080,6080,0
20240422,094900,6144380,6080,6080,6080,6080,0
20240422,094800,6144380,6080,6060,6080,6060,550
20240422,094700,2810380,6050,6050,6050,6050,0
20240422,094600,2810380,6050,6050,6050,6050,0
20240422,094500,2810380,6050,6050,6050,6050,0
20240422,094400,2810380,6050,6050,6050,6050,0
20240422,094300,2810380,6050,6050,6050,6050,0
20240422,094200,2810380,6050,6060,6060,6050,223
20240422,094100,1461220,6070,6080,6080,6070,16
20240422,094000,1364000,6080,6080,6080,6080,0
20240422,093900,1364000,6080,6080,6080,6080,0
20240422,093800,1364000,6080,6080,6080,6080,109
20240422,093700,701280,6100,6100,6100,6100,0
20240422,093600,701280,6100,6100,6100,6100,2
20240422,093500,689080,6080,6080,6080,6080,0
20240422,093400,689080,6080,6080,6080,6080,0
20240422,093300,689080,6080,6080,6080,6080,0
20240422,093200,689080,6080,6080,6080,6080,19
20240422,093100,573560,6120,6120,6120,6120,44
20240422,093000,304280,6120,6120,6120,6120,0
20240422,092900,304280,6120,6120,6120,6120,0
20240422,092800,304280,6120,6120,6120,6120,0
20240422,092700,304280,6120,6120,6120,6120,0
20240422,092600,304280,6120,6120,6120,6120,0
20240422,092500,304280,6120,6120,6120,6120,0
20240422,092400,304280,6120,6120,6120,6120,0
20240422,092300,304280,6120,6120,6120,6120,0
20240422,092200,304280,6120,6120,6120,6120,0
20240422,092100,304280,6120,6120,6120,6120,0
20240422,092000,304280,6120,6120,6120,6120,0
20240422,091900,304280,6120,6120,6120,6120,0
20240422,091800,304280,6120,6120,6120,6120,0
20240422,091700,304280,6120,6120,6120,6120,1
20240422,091600,298160,6080,6080,6080,6080,0
20240422,091500,298160,6080,6080,6080,6080,28
20240422,091400,127920,6080,6080,6080,6080,0
20240422,091300,127920,6080,6080,6080,6080,0
20240422,091200,127920,6080,6080,6080,6080,16
20240422,091100,30640,6130,6130,6130,6130,3
20240422,091000,12250,6130,6130,6130,6130,0
20240422,090900,12250,6130,6130,6130,6130,0
20240422,090800,12250,6130,6130,6130,6130,0
20240422,090700,12250,6130,6130,6130,6130,0
20240422,090600,12250,6130,6130,6130,6130,0
20240422,090500,12250,6130,6120,6130,6120,2
20240422,090400,0,6090,6090,6090,6090,0
20240422,090300,0,6090,6090,6090,6090,0
20240422,090200,0,6090,6090,6090,6090,0
20240422,090100,0,6090,6090,6090,6090,0
20240422,090000,0,6090,6090,6090,6090,0