KissMeData/042000/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192500,1443974680,15370,15370,15370,15370,2892
20240422,192400,1443974680,15370,15370,15370,15370,0
20240422,192300,1443974680,15370,15370,15370,15370,0
20240422,192200,1443974680,15370,15370,15370,15370,0
20240422,192100,1443974680,15370,15370,15370,15370,0
20240422,192000,1443974680,15370,15370,15370,15370,0
20240422,191900,1443974680,15370,15370,15370,15370,0
20240422,191800,1443974680,15370,15370,15370,15370,0
20240422,191700,1443974680,15370,15370,15370,15370,0
20240422,191600,1443974680,15370,15370,15370,15370,0
20240422,191500,1443974680,15370,15370,15370,15370,0
20240422,191400,1443974680,15370,15370,15370,15370,0
20240422,191300,1443974680,15370,15370,15370,15370,0
20240422,191200,1443974680,15370,15370,15370,15370,0
20240422,191100,1443974680,15370,15370,15370,15370,0
20240422,191000,1443974680,15370,15370,15370,15370,0
20240422,190900,1443974680,15370,15370,15370,15370,0
20240422,190800,1443974680,15370,15370,15370,15370,0
20240422,190700,1443974680,15370,15370,15370,15370,0
20240422,190600,1443974680,15370,15370,15370,15370,0
20240422,190500,1443974680,15370,15370,15370,15370,0
20240422,190400,1443974680,15370,15370,15370,15370,0
20240422,190300,1443974680,15370,15370,15370,15370,0
20240422,190200,1443974680,15370,15370,15370,15370,0
20240422,190100,1443974680,15370,15370,15370,15370,0
20240422,190000,1443974680,15370,15370,15370,15370,0
20240422,185900,1443974680,15370,15370,15370,15370,0
20240422,185800,1443974680,15370,15370,15370,15370,0
20240422,185700,1443974680,15370,15370,15370,15370,0
20240422,185600,1443974680,15370,15370,15370,15370,0
20240422,185500,1443974680,15370,15370,15370,15370,2892
20240422,185400,1443974680,15370,15370,15370,15370,0
20240422,185300,1443974680,15370,15370,15370,15370,0
20240422,185200,1443974680,15370,15370,15370,15370,0
20240422,185100,1443974680,15370,15370,15370,15370,0
20240422,185000,1443974680,15370,15370,15370,15370,0
20240422,184900,1443974680,15370,15370,15370,15370,0
20240422,184800,1443974680,15370,15370,15370,15370,0
20240422,184700,1443974680,15370,15370,15370,15370,0
20240422,184600,1443974680,15370,15370,15370,15370,0
20240422,184500,1443974680,15370,15370,15370,15370,0
20240422,184400,1443974680,15370,15370,15370,15370,0
20240422,184300,1443974680,15370,15370,15370,15370,0
20240422,184200,1443974680,15370,15370,15370,15370,0
20240422,184100,1443974680,15370,15370,15370,15370,0
20240422,184000,1443974680,15370,15370,15370,15370,0
20240422,183900,1443974680,15370,15370,15370,15370,0
20240422,183800,1443974680,15370,15370,15370,15370,0
20240422,183700,1443974680,15370,15370,15370,15370,0
20240422,183600,1443974680,15370,15370,15370,15370,0
20240422,183500,1443974680,15370,15370,15370,15370,0
20240422,183400,1443974680,15370,15370,15370,15370,0
20240422,183300,1443974680,15370,15370,15370,15370,0
20240422,183200,1443974680,15370,15370,15370,15370,0
20240422,183100,1443974680,15370,15370,15370,15370,0
20240422,183000,1443974680,15370,15370,15370,15370,0
20240422,182900,1443974680,15370,15370,15370,15370,0
20240422,182800,1443974680,15370,15370,15370,15370,0
20240422,182700,1443974680,15370,15370,15370,15370,0
20240422,182600,1443974680,15370,15370,15370,15370,0
20240422,182500,1443974680,15370,15370,15370,15370,2892
20240422,182400,1443974680,15370,15370,15370,15370,0
20240422,182300,1443974680,15370,15370,15370,15370,0
20240422,182200,1443974680,15370,15370,15370,15370,0
20240422,182100,1443974680,15370,15370,15370,15370,0
20240422,182000,1443974680,15370,15370,15370,15370,0
20240422,181900,1443974680,15370,15370,15370,15370,0
20240422,181800,1443974680,15370,15370,15370,15370,0
20240422,181700,1443974680,15370,15370,15370,15370,0
20240422,181600,1443974680,15370,15370,15370,15370,0
20240422,181500,1443974680,15370,15370,15370,15370,0
20240422,181400,1443974680,15370,15370,15370,15370,0
20240422,181300,1443974680,15370,15370,15370,15370,0
20240422,181200,1443974680,15370,15370,15370,15370,0
20240422,181100,1443974680,15370,15370,15370,15370,0
20240422,181000,1443974680,15370,15370,15370,15370,0
20240422,180900,1443974680,15370,15370,15370,15370,0
20240422,180800,1443974680,15370,15370,15370,15370,0
20240422,180700,1443974680,15370,15370,15370,15370,0
20240422,180600,1443974680,15370,15370,15370,15370,0
20240422,180500,1443974680,15370,15370,15370,15370,0
20240422,180400,1443974680,15370,15370,15370,15370,0
20240422,180300,1443974680,15370,15370,15370,15370,0
20240422,180200,1443974680,15370,15370,15370,15370,0
20240422,180100,1443974680,15370,15370,15370,15370,0
20240422,180000,1443974680,15370,15370,15370,15370,0
20240422,175900,1443974680,15370,15370,15370,15370,0
20240422,175800,1443974680,15370,15370,15370,15370,0
20240422,175700,1443974680,15370,15370,15370,15370,0
20240422,175600,1443974680,15370,15370,15370,15370,0
20240422,175500,1443974680,15370,15370,15370,15370,2892
20240422,175400,1443974680,15370,15370,15370,15370,0
20240422,175300,1443974680,15370,15370,15370,15370,0
20240422,175200,1443974680,15370,15370,15370,15370,0
20240422,175100,1443974680,15370,15370,15370,15370,0
20240422,175000,1443974680,15370,15370,15370,15370,0
20240422,174900,1443974680,15370,15370,15370,15370,0
20240422,174800,1443974680,15370,15370,15370,15370,0
20240422,174700,1443974680,15370,15370,15370,15370,0
20240422,174600,1443974680,15370,15370,15370,15370,0
20240422,174500,1443974680,15370,15370,15370,15370,0
20240422,174400,1443974680,15370,15370,15370,15370,0
20240422,174300,1443974680,15370,15370,15370,15370,0
20240422,174200,1443974680,15370,15370,15370,15370,0
20240422,174100,1443974680,15370,15370,15370,15370,0
20240422,174000,1443974680,15370,15370,15370,15370,0
20240422,173900,1443974680,15370,15370,15370,15370,0
20240422,173800,1443974680,15370,15370,15370,15370,0
20240422,173700,1443974680,15370,15370,15370,15370,0
20240422,173600,1443974680,15370,15370,15370,15370,0
20240422,173500,1443974680,15370,15370,15370,15370,0
20240422,173400,1443974680,15370,15370,15370,15370,0
20240422,173300,1443974680,15370,15370,15370,15370,0
20240422,173200,1443974680,15370,15370,15370,15370,0
20240422,173100,1443974680,15370,15370,15370,15370,0
20240422,173000,1443974680,15370,15370,15370,15370,0
20240422,172900,1443974680,15370,15370,15370,15370,0
20240422,172800,1443974680,15370,15370,15370,15370,0
20240422,172700,1443974680,15370,15370,15370,15370,0
20240422,172600,1443974680,15370,15370,15370,15370,0
20240422,172500,1443974680,15370,15370,15370,15370,2892
20240422,172400,1443974680,15370,15370,15370,15370,0
20240422,172300,1443974680,15370,15370,15370,15370,0
20240422,172200,1443974680,15370,15370,15370,15370,0
20240422,172100,1443974680,15370,15370,15370,15370,0
20240422,172000,1443974680,15370,15370,15370,15370,0
20240422,171900,1443974680,15370,15370,15370,15370,0
20240422,171800,1443974680,15370,15370,15370,15370,0
20240422,171700,1443974680,15370,15370,15370,15370,0
20240422,171600,1443974680,15370,15370,15370,15370,0
20240422,171500,1443974680,15370,15370,15370,15370,0
20240422,171400,1443974680,15370,15370,15370,15370,0
20240422,171300,1443974680,15370,15370,15370,15370,0
20240422,171200,1443974680,15370,15370,15370,15370,0
20240422,171100,1443974680,15370,15370,15370,15370,0
20240422,171000,1443974680,15370,15370,15370,15370,0
20240422,170900,1443974680,15370,15370,15370,15370,0
20240422,170800,1443974680,15370,15370,15370,15370,0
20240422,170700,1443974680,15370,15370,15370,15370,0
20240422,170600,1443974680,15370,15370,15370,15370,0
20240422,170500,1443974680,15370,15370,15370,15370,0
20240422,170400,1443974680,15370,15370,15370,15370,0
20240422,170300,1443974680,15370,15370,15370,15370,0
20240422,170200,1443974680,15370,15370,15370,15370,0
20240422,170100,1443974680,15370,15370,15370,15370,0
20240422,170000,1443974680,15370,15370,15370,15370,0
20240422,165900,1443974680,15370,15370,15370,15370,0
20240422,165800,1443974680,15370,15370,15370,15370,0
20240422,165700,1443974680,15370,15370,15370,15370,0
20240422,165600,1443974680,15370,15370,15370,15370,0
20240422,165500,1443974680,15370,15370,15370,15370,2892
20240422,165400,1443974680,15370,15370,15370,15370,0
20240422,165300,1443974680,15370,15370,15370,15370,0
20240422,165200,1443974680,15370,15370,15370,15370,0
20240422,165100,1443974680,15370,15370,15370,15370,0
20240422,165000,1443974680,15370,15370,15370,15370,0
20240422,164900,1443974680,15370,15370,15370,15370,0
20240422,164800,1443974680,15370,15370,15370,15370,0
20240422,164700,1443974680,15370,15370,15370,15370,0
20240422,164600,1443974680,15370,15370,15370,15370,0
20240422,164500,1443974680,15370,15370,15370,15370,0
20240422,164400,1443974680,15370,15370,15370,15370,0
20240422,164300,1443974680,15370,15370,15370,15370,0
20240422,164200,1443974680,15370,15370,15370,15370,0
20240422,164100,1443974680,15370,15370,15370,15370,0
20240422,164000,1443974680,15370,15370,15370,15370,0
20240422,163900,1443974680,15370,15370,15370,15370,0
20240422,163800,1443974680,15370,15370,15370,15370,0
20240422,163700,1443974680,15370,15370,15370,15370,0
20240422,163600,1443974680,15370,15370,15370,15370,0
20240422,163500,1443974680,15370,15370,15370,15370,0
20240422,163400,1443974680,15370,15370,15370,15370,0
20240422,163300,1443974680,15370,15370,15370,15370,0
20240422,163200,1443974680,15370,15370,15370,15370,0
20240422,163100,1443974680,15370,15370,15370,15370,0
20240422,163000,1443974680,15370,15370,15370,15370,0
20240422,162900,1443974680,15370,15370,15370,15370,0
20240422,162800,1443974680,15370,15370,15370,15370,0
20240422,162700,1443974680,15370,15370,15370,15370,0
20240422,162600,1443974680,15370,15370,15370,15370,0
20240422,162500,1443974680,15370,15370,15370,15370,2892
20240422,162400,1443974680,15370,15370,15370,15370,0
20240422,162300,1443974680,15370,15370,15370,15370,0
20240422,162200,1443974680,15370,15370,15370,15370,0
20240422,162100,1443974680,15370,15370,15370,15370,0
20240422,162000,1443974680,15370,15370,15370,15370,0
20240422,161900,1443974680,15370,15370,15370,15370,0
20240422,161800,1443974680,15370,15370,15370,15370,0
20240422,161700,1443974680,15370,15370,15370,15370,0
20240422,161600,1443974680,15370,15370,15370,15370,0
20240422,161500,1443974680,15370,15370,15370,15370,0
20240422,161400,1443974680,15370,15370,15370,15370,0
20240422,161300,1443974680,15370,15370,15370,15370,0
20240422,161200,1443974680,15370,15370,15370,15370,0
20240422,161100,1443974680,15370,15370,15370,15370,0
20240422,161000,1443974680,15370,15370,15370,15370,0
20240422,160900,1443974680,15370,15370,15370,15370,0
20240422,160800,1443974680,15370,15370,15370,15370,0
20240422,160700,1443974680,15370,15370,15370,15370,0
20240422,160600,1443974680,15370,15370,15370,15370,0
20240422,160500,1443974680,15370,15370,15370,15370,0
20240422,160400,1443974680,15370,15370,15370,15370,0
20240422,160300,1443974680,15370,15370,15370,15370,0
20240422,160200,1443974680,15370,15370,15370,15370,0
20240422,160100,1443974680,15370,15370,15370,15370,0
20240422,160000,1443974680,15370,15370,15370,15370,0
20240422,155900,1443974680,15370,15370,15370,15370,0
20240422,155800,1443974680,15370,15370,15370,15370,0
20240422,155700,1443974680,15370,15370,15370,15370,0
20240422,155600,1443974680,15370,15370,15370,15370,0
20240422,155500,1443974680,15370,15370,15370,15370,2892
20240422,155400,1443974680,15370,15370,15370,15370,0
20240422,155300,1443974680,15370,15370,15370,15370,0
20240422,155200,1443974680,15370,15370,15370,15370,0
20240422,155100,1443974680,15370,15370,15370,15370,0
20240422,155000,1443974680,15370,15370,15370,15370,0
20240422,154900,1443974680,15370,15370,15370,15370,0
20240422,154800,1443974680,15370,15370,15370,15370,0
20240422,154700,1443974680,15370,15370,15370,15370,0
20240422,154600,1443974680,15370,15370,15370,15370,0
20240422,154500,1443974680,15370,15370,15370,15370,0
20240422,154400,1443974680,15370,15370,15370,15370,0
20240422,154300,1443974680,15370,15370,15370,15370,0
20240422,154200,1443974680,15370,15370,15370,15370,0
20240422,154100,1443974680,15370,15370,15370,15370,0
20240422,154000,1443974680,15370,15370,15370,15370,0
20240422,153900,1443974680,15370,15370,15370,15370,0
20240422,153800,1443974680,15370,15370,15370,15370,0
20240422,153700,1443974680,15370,15370,15370,15370,0
20240422,153600,1443974680,15370,15370,15370,15370,0
20240422,153500,1443974680,15370,15370,15370,15370,0
20240422,153400,1443974680,15370,15370,15370,15370,0
20240422,153300,1443974680,15370,15370,15370,15370,0
20240422,153200,1443974680,15370,15370,15370,15370,0
20240422,153100,1443974680,15370,15370,15370,15370,0
20240422,153000,1443974680,15370,15370,15370,15370,2892
20240422,152900,1399524640,15370,15370,15370,15370,0
20240422,152800,1399524640,15370,15370,15370,15370,0
20240422,152700,1399524640,15370,15370,15370,15370,0
20240422,152600,1399524640,15370,15370,15370,15370,0
20240422,152500,1399524640,15370,15370,15370,15370,0
20240422,152400,1399524640,15370,15370,15370,15370,0
20240422,152300,1399524640,15370,15370,15370,15370,0
20240422,152200,1399524640,15370,15370,15370,15370,0
20240422,152100,1399524640,15370,15370,15370,15370,0
20240422,152000,1399524640,15370,15370,15370,15370,0
20240422,151900,1399524640,15370,15400,15410,15370,1252
20240422,151800,1380247390,15370,15410,15410,15370,77
20240422,151700,1379062070,15400,15390,15400,15390,78
20240422,151600,1377861180,15390,15380,15390,15380,35
20240422,151500,1377322540,15380,15370,15380,15370,261
20240422,151400,1373310960,15360,15370,15370,15360,185
20240422,151300,1370469340,15370,15380,15400,15370,155
20240422,151200,1368085240,15410,15380,15410,15380,272
20240422,151100,1363900980,15370,15370,15370,15360,230
20240422,151000,1360365990,15360,15360,15370,15360,220
20240422,150900,1356984750,15350,15340,15350,15340,96
20240422,150800,1355511240,15330,15260,15340,15260,5114
20240422,150700,1277345070,15260,15260,15260,15260,60
20240422,150600,1276429470,15260,15260,15260,15260,262
20240422,150500,1272431350,15260,15260,15260,15260,21
20240422,150400,1272110890,15250,15250,15250,15250,0
20240422,150300,1272110890,15250,15250,15250,15250,340
20240422,150200,1266925890,15250,15260,15260,15240,406
20240422,150100,1260736940,15260,15260,15260,15260,2
20240422,150000,1260706420,15260,15260,15260,15260,0
20240422,145900,1260706420,15260,15250,15260,15250,22
20240422,145800,1260370710,15260,15210,15260,15200,620
20240422,145700,1250945260,15210,15270,15270,15210,316
20240422,145600,1246136100,15270,15270,15270,15270,2
20240422,145500,1246105560,15270,15280,15280,15230,98
20240422,145400,1244612930,15260,15250,15260,15250,554
20240422,145300,1236163210,15240,15240,15240,15240,119
20240422,145200,1234349650,15220,15240,15240,15210,299
20240422,145100,1229799490,15230,15240,15240,15230,41
20240422,145000,1229175050,15210,15240,15240,15210,22
20240422,144900,1228840280,15240,15240,15240,15240,0
20240422,144800,1228840280,15240,15250,15250,15240,3
20240422,144700,1228794540,15250,15210,15250,15210,201
20240422,144600,1225737290,15210,15210,15210,15210,10
20240422,144500,1225585190,15210,15220,15220,15210,60
20240422,144400,1224672580,15210,15200,15210,15200,70
20240422,144300,1223608380,15260,15250,15260,15200,77
20240422,144200,1222436120,15250,15270,15270,15250,8
20240422,144100,1222314100,15200,15270,15270,15200,158
20240422,144000,1219901780,15200,15200,15260,15200,535
20240422,143900,1211769720,15200,15250,15260,15200,3619
20240422,143800,1156649320,15250,15240,15270,15240,57
20240422,143700,1155780450,15240,15270,15270,15240,57
20240422,143600,1154910800,15240,15270,15270,15240,29
20240422,143500,1154468500,15260,15270,15270,15240,98
20240422,143400,1152973460,15260,15250,15260,15240,111
20240422,143300,1151280590,15230,15240,15240,15230,36
20240422,143200,1150732300,15260,15260,15260,15260,36
20240422,143100,1150182940,15260,15260,15260,15260,34
20240422,143000,1149664100,15260,15260,15260,15260,61
20240422,142900,1148733240,15260,15260,15260,15260,1
20240422,142800,1148717980,15230,15230,15230,15230,2
20240422,142700,1148687520,15230,15230,15230,15230,80
20240422,142600,1147469120,15220,15230,15230,15220,60
20240422,142500,1146555620,15220,15220,15220,15220,263
20240422,142400,1142552760,15220,15220,15220,15220,28
20240422,142300,1142126600,15220,15220,15220,15220,1
20240422,142200,1142111380,15220,15220,15220,15220,0
20240422,142100,1142111380,15220,15220,15220,15220,7
20240422,142000,1142004840,15210,15210,15210,15210,0
20240422,141900,1142004840,15210,15220,15220,15210,8
20240422,141800,1141883150,15220,15220,15220,15220,0
20240422,141700,1141883150,15220,15220,15220,15220,20
20240422,141600,1141578750,15210,15210,15210,15210,123
20240422,141500,1139707920,15220,15230,15230,15220,198
20240422,141400,1136692590,15240,15240,15240,15240,59
20240422,141300,1135793430,15240,15250,15250,15240,206
20240422,141200,1132653480,15280,15280,15280,15280,20
20240422,141100,1132347880,15240,15240,15240,15240,1
20240422,141000,1132332640,15240,15240,15240,15240,0
20240422,140900,1132332640,15240,15240,15240,15240,2
20240422,140800,1132302160,15250,15260,15260,15250,1780
20240422,140700,1105151070,15260,15280,15280,15260,38
20240422,140600,1104571120,15270,15270,15270,15270,60
20240422,140500,1103654920,15300,15300,15300,15300,0
20240422,140400,1103654920,15300,15300,15300,15300,0
20240422,140300,1103654920,15300,15280,15300,15280,2
20240422,140200,1103624340,15300,15300,15300,15300,110
20240422,140100,1101941340,15300,15280,15300,15270,166
20240422,140000,1099405300,15290,15290,15290,15290,0
20240422,135900,1099405300,15290,15290,15290,15290,0
20240422,135800,1099405300,15290,15290,15290,15290,2
20240422,135700,1099374720,15290,15290,15290,15290,1
20240422,135600,1099359430,15280,15280,15280,15280,0
20240422,135500,1099359430,15280,15280,15280,15280,0
20240422,135400,1099359430,15280,15280,15280,15280,0
20240422,135300,1099359430,15280,15280,15280,15280,250
20240422,135200,1095539430,15280,15280,15280,15280,0
20240422,135100,1095539430,15280,15280,15280,15280,0
20240422,135000,1095539430,15280,15280,15280,15280,1
20240422,134900,1095524150,15270,15280,15280,15270,225
20240422,134800,1092086990,15280,15280,15280,15280,26
20240422,134700,1091689710,15280,15300,15300,15280,215
20240422,134600,1088402590,15300,15300,15300,15290,937
20240422,134500,1074068440,15310,15310,15310,15310,583
20240422,134400,1065142710,15340,15340,15340,15340,0
20240422,134300,1065142710,15340,15340,15340,15340,0
20240422,134200,1065142710,15340,15340,15340,15340,0
20240422,134100,1065142710,15340,15340,15340,15340,0
20240422,134000,1065142710,15340,15340,15340,15340,0
20240422,133900,1065142710,15340,15340,15340,15340,0
20240422,133800,1065142710,15340,15340,15340,15340,4
20240422,133700,1065081350,15340,15340,15340,15340,0
20240422,133600,1065081350,15340,15340,15340,15340,0
20240422,133500,1065081350,15340,15340,15340,15340,40
20240422,133400,1064467750,15350,15350,15350,15350,0
20240422,133300,1064467750,15350,15350,15350,15350,0
20240422,133200,1064467750,15350,15350,15350,15350,0
20240422,133100,1064467750,15350,15300,15350,15300,3
20240422,133000,1064421800,15300,15320,15320,15300,1100
20240422,132900,1047575030,15310,15310,15310,15310,5
20240422,132800,1047498480,15350,15350,15350,15350,0
20240422,132700,1047498480,15350,15350,15350,15350,7
20240422,132600,1047391030,15310,15310,15310,15310,0
20240422,132500,1047391030,15310,15320,15320,15310,54
20240422,132400,1046563790,15330,15330,15330,15330,1
20240422,132300,1046548460,15320,15320,15320,15320,23
20240422,132200,1046196100,15320,15320,15320,15320,21
20240422,132100,1045874380,15320,15320,15320,15320,0
20240422,132000,1045874380,15320,15330,15330,15320,248
20240422,131900,1042075010,15330,15340,15340,15330,157
20240422,131800,1039667200,15340,15340,15340,15340,1
20240422,131700,1039651860,15340,15350,15350,15340,6
20240422,131600,1039559780,15350,15350,15350,15350,0
20240422,131500,1039559780,15350,15350,15350,15350,0
20240422,131400,1039559780,15350,15350,15350,15350,0
20240422,131300,1039559780,15350,15350,15350,15350,0
20240422,131200,1039559780,15350,15340,15350,15340,65
20240422,131100,1038562330,15350,15340,15350,15340,36
20240422,131000,1038009760,15340,15310,15340,15310,78
20240422,130900,1036813780,15310,15320,15320,15310,170
20240422,130800,1034210930,15330,15330,15330,15330,422
20240422,130700,1027741670,15340,15340,15340,15340,3
20240422,130600,1027695650,15340,15350,15350,15340,109
20240422,130500,1026023270,15350,15350,15350,15350,4
20240422,130400,1025961870,15350,15350,15350,15350,0
20240422,130300,1025961870,15350,15350,15350,15350,2
20240422,130200,1025931170,15350,15350,15350,15350,37
20240422,130100,1025363220,15360,15360,15360,15360,0
20240422,130000,1025363220,15360,15350,15360,15350,154
20240422,125900,1022999300,15360,15370,15370,15360,925
20240422,125800,1008790810,15370,15370,15370,15370,822
20240422,125700,996156670,15370,15370,15370,15370,0
20240422,125600,996156670,15370,15400,15400,15370,195
20240422,125500,993157960,15400,15400,15400,15400,1
20240422,125400,993142560,15390,15390,15390,15390,0
20240422,125300,993142560,15390,15390,15390,15390,0
20240422,125200,993142560,15390,15390,15390,15390,0
20240422,125100,993142560,15390,15390,15390,15390,0
20240422,125000,993142560,15390,15430,15430,15390,333
20240422,124900,988017650,15400,15410,15410,15400,427
20240422,124800,981440830,15420,15430,15430,15420,3
20240422,124700,981394550,15430,15430,15430,15430,0
20240422,124600,981394550,15430,15430,15430,15430,1
20240422,124500,981379120,15410,15440,15440,15410,374
20240422,124400,975612280,15450,15450,15450,15450,0
20240422,124300,975612280,15450,15450,15450,15450,33
20240422,124200,975102430,15450,15450,15450,15450,0
20240422,124100,975102430,15450,15450,15450,15450,84
20240422,124000,973804630,15430,15400,15430,15400,2784
20240422,123900,930930570,15390,15390,15390,15390,0
20240422,123800,930930570,15390,15390,15390,15390,0
20240422,123700,930930570,15390,15390,15390,15390,0
20240422,123600,930930570,15390,15390,15390,15380,66
20240422,123500,929915370,15390,15380,15390,15380,109
20240422,123400,928237930,15400,15400,15400,15400,1
20240422,123300,928222530,15400,15410,15410,15400,602
20240422,123200,918951720,15420,15460,15460,15420,52
20240422,123100,918149660,15430,15440,15460,15430,184
20240422,123000,915308830,15450,15440,15450,15440,507
20240422,122900,907477680,15430,15400,15430,15400,526
20240422,122800,899365560,15410,15400,15410,15400,499
20240422,122700,891680520,15400,15400,15400,15400,1
20240422,122600,891665120,15400,15400,15400,15400,99
20240422,122500,890140520,15400,15400,15400,15400,1
20240422,122400,890125120,15400,15390,15400,15390,145
20240422,122300,887892560,15390,15340,15390,15340,235
20240422,122200,884280440,15340,15340,15340,15340,113
20240422,122100,882547020,15370,15390,15390,15370,568
20240422,122000,873816810,15390,15400,15400,15390,63
20240422,121900,872847160,15420,15420,15420,15420,120
20240422,121800,870996760,15420,15420,15420,15420,1
20240422,121700,870981340,15400,15400,15400,15400,0
20240422,121600,870981340,15400,15400,15400,15400,1
20240422,121500,870965940,15420,15420,15420,15420,0
20240422,121400,870965940,15420,15440,15440,15370,927
20240422,121300,856689040,15440,15450,15450,15440,120
20240422,121200,854835240,15450,15470,15470,15450,410
20240422,121100,848499530,15460,15420,15460,15420,450
20240422,121000,841549260,15420,15310,15430,15310,2942
20240422,120900,796320120,15300,15280,15300,15280,407
20240422,120800,790095600,15280,15280,15280,15280,20
20240422,120700,789790000,15280,15280,15290,15280,136
20240422,120600,787711720,15280,15280,15280,15280,240
20240422,120500,784044520,15270,15230,15270,15230,1055
20240422,120400,767940920,15210,15210,15210,15210,0
20240422,120300,767940920,15210,15210,15210,15210,271
20240422,120200,763819010,15210,15200,15210,15200,151
20240422,120100,761522800,15200,15210,15210,15200,19
20240422,120000,761233990,15210,15210,15210,15210,0
20240422,115900,761233990,15210,15210,15210,15210,1
20240422,115800,761218780,15170,15170,15170,15170,0
20240422,115700,761218780,15170,15170,15170,15170,166
20240422,115600,758700560,15160,15170,15170,15160,4
20240422,115500,758639890,15170,15160,15170,15160,16
20240422,115400,758397180,15170,15170,15170,15170,3
20240422,115300,758351670,15160,15170,15170,15160,313
20240422,115200,753606460,15170,15190,15190,15170,672
20240422,115100,743406340,15190,15190,15190,15190,656
20240422,115000,733441700,15200,15200,15200,15200,262
20240422,114900,729459300,15200,15200,15200,15200,0
20240422,114800,729459300,15200,15200,15200,15200,7
20240422,114700,729352900,15200,15200,15200,15200,0
20240422,114600,729352900,15200,15200,15200,15200,11
20240422,114500,729185700,15180,15180,15180,15180,101
20240422,114400,727652520,15180,15180,15180,15180,123
20240422,114300,725785380,15180,15180,15180,15180,359
20240422,114200,720335760,15180,15200,15200,15180,2224
20240422,114100,686567650,15200,15210,15210,15200,862
20240422,114000,673462300,15230,15240,15240,15220,642
20240422,113900,663686980,15240,15240,15240,15240,0
20240422,113800,663686980,15240,15250,15250,15240,264
20240422,113700,659663020,15270,15270,15270,15270,1
20240422,113600,659647750,15260,15260,15260,15260,2
20240422,113500,659617230,15240,15240,15240,15240,0
20240422,113400,659617230,15240,15240,15240,15240,0
20240422,113300,659617230,15240,15240,15240,15240,0
20240422,113200,659617230,15240,15240,15240,15240,0
20240422,113100,659617230,15240,15240,15240,15240,624
20240422,113000,650107470,15240,15240,15240,15240,3
20240422,112900,650061750,15280,15280,15280,15280,149
20240422,112800,647785030,15240,15280,15280,15240,529
20240422,112700,639723030,15240,15240,15240,15240,0
20240422,112600,639723030,15240,15240,15240,15240,0
20240422,112500,639723030,15240,15240,15240,15240,113
20240422,112400,638000910,15240,15240,15240,15230,257
20240422,112300,634085950,15230,15290,15290,15230,64
20240422,112200,633110000,15290,15290,15290,15290,6
20240422,112100,633018260,15290,15290,15290,15290,2
20240422,112000,632987680,15290,15260,15290,15250,161
20240422,111900,630532220,15250,15250,15250,15250,7
20240422,111800,630425470,15250,15250,15250,15250,20
20240422,111700,630120470,15250,15250,15250,15250,0
20240422,111600,630120470,15250,15260,15260,15250,11
20240422,111500,629952620,15250,15260,15260,15250,2
20240422,111400,629922110,15260,15260,15260,15260,100
20240422,111300,628396110,15260,15260,15260,15260,0
20240422,111200,628396110,15260,15260,15260,15260,109
20240422,111100,626732770,15260,15230,15260,15230,305
20240422,111000,622087470,15260,15230,15260,15230,23
20240422,110900,621737000,15230,15230,15230,15230,39
20240422,110800,621143030,15230,15230,15230,15230,397
20240422,110700,615096720,15230,15230,15230,15230,94
20240422,110600,613665100,15220,15240,15240,15220,358
20240422,110500,608214850,15230,15260,15270,15230,356
20240422,110400,602787060,15270,15290,15290,15270,624
20240422,110300,593247230,15300,15300,15300,15300,0
20240422,110200,593247230,15300,15300,15300,15300,30
20240422,110100,592788230,15300,15300,15300,15300,33
20240422,110000,592283330,15310,15310,15310,15310,187
20240422,105900,589420360,15310,15310,15310,15310,0
20240422,105800,589420360,15310,15310,15310,15310,85
20240422,105700,588119010,15320,15320,15320,15320,7
20240422,105600,588011770,15310,15310,15310,15310,117
20240422,105500,586220500,15290,15300,15300,15290,8
20240422,105400,586098110,15310,15310,15310,15310,102
20240422,105300,584536490,15310,15310,15310,15310,31
20240422,105200,584061880,15310,15290,15310,15290,17
20240422,105100,583801930,15290,15290,15290,15290,30
20240422,105000,583343230,15300,15310,15310,15300,310
20240422,104900,578600130,15310,15300,15310,15300,2
20240422,104800,578569520,15310,15280,15310,15260,299
20240422,104700,574000110,15260,15260,15260,15260,0
20240422,104600,574000110,15260,15260,15260,15260,0
20240422,104500,574000110,15260,15260,15260,15260,0
20240422,104400,574000110,15260,15290,15290,15260,50
20240422,104300,573236260,15300,15300,15300,15300,42
20240422,104200,572593660,15300,15320,15320,15290,320
20240422,104100,567699330,15310,15330,15330,15310,240
20240422,104000,564023170,15390,15390,15390,15390,0
20240422,103900,564023170,15390,15410,15410,15390,103
20240422,103800,562435960,15410,15410,15410,15410,0
20240422,103700,562435960,15410,15330,15410,15320,94
20240422,103600,560994080,15310,15310,15310,15310,74
20240422,103500,559861140,15310,15310,15310,15310,30
20240422,103400,559401840,15300,15300,15300,15300,0
20240422,103300,559401840,15300,15340,15340,15300,1519
20240422,103200,536128790,15410,15410,15410,15410,100
20240422,103100,534587790,15410,15410,15410,15410,2
20240422,103000,534556970,15360,15360,15360,15360,0
20240422,102900,534556970,15360,15360,15360,15360,260
20240422,102800,530563370,15360,15360,15360,15360,0
20240422,102700,530563370,15360,15360,15360,15360,0
20240422,102600,530563370,15360,15350,15360,15350,169
20240422,102500,527968260,15360,15420,15420,15360,675
20240422,102400,517597070,15430,15430,15430,15430,28
20240422,102300,517165030,15430,15400,15430,15370,105
20240422,102200,515551050,15420,15420,15420,15420,50
20240422,102100,514780050,15420,15410,15420,15410,50
20240422,102000,514009200,15410,15390,15410,15370,464
20240422,101900,506874790,15410,15410,15410,15410,0
20240422,101800,506874790,15410,15410,15410,15410,0
20240422,101700,506874790,15410,15390,15410,15390,40
20240422,101600,506258590,15400,15420,15430,15400,367
20240422,101500,500602540,15410,15410,15410,15410,0
20240422,101400,500602540,15410,15410,15410,15410,0
20240422,101300,500602540,15410,15410,15410,15410,22
20240422,101200,500263520,15410,15410,15410,15410,1
20240422,101100,500248110,15490,15420,15490,15420,41
20240422,101000,499615120,15490,15490,15490,15490,223
20240422,100900,496160850,15490,15480,15490,15480,131
20240422,100800,494132960,15400,15480,15480,15400,173
20240422,100700,491468680,15480,15480,15480,15390,43
20240422,100600,490803850,15390,15480,15480,15390,31
20240422,100500,490326670,15480,15460,15480,15460,366
20240422,100400,484667390,15470,15460,15470,15460,798
20240422,100300,472330210,15440,15440,15440,15400,1762
20240422,100200,445155930,15440,15440,15440,15440,251
20240422,100100,441280490,15460,15460,15460,15460,1
20240422,100000,441265030,15460,15460,15460,15460,111
20240422,095900,439548970,15460,15370,15460,15370,278
20240422,095800,435275930,15380,15400,15400,15380,265
20240422,095700,431197240,15400,15460,15460,15400,100
20240422,095600,429657120,15400,15400,15400,15400,50
20240422,095500,428887120,15400,15460,15470,15400,81
20240422,095400,427634300,15460,15460,15460,15460,28
20240422,095300,427201420,15480,15480,15480,15480,0
20240422,095200,427201420,15480,15480,15480,15480,1
20240422,095100,427185940,15390,15390,15390,15390,631
20240422,095000,417474850,15370,15400,15400,15370,187
20240422,094900,414598010,15500,15500,15500,15500,1
20240422,094800,414582510,15400,15400,15400,15400,628
20240422,094700,404911310,15450,15500,15500,15450,160
20240422,094600,402435940,15500,15500,15500,15500,1
20240422,094500,402420440,15500,15440,15510,15440,587
20240422,094400,393334280,15440,15440,15440,15380,161
20240422,094300,390852640,15440,15380,15440,15380,102
20240422,094200,389283760,15440,15380,15440,15380,201
20240422,094100,386189320,15380,15380,15390,15380,47
20240422,094000,385466450,15380,15440,15440,15380,54
20240422,093900,384635690,15370,15430,15430,15370,371
20240422,093800,378915210,15440,15460,15530,15440,137
20240422,093700,376796850,15460,15530,15530,15460,13
20240422,093600,376595520,15510,15510,15510,15510,32
20240422,093500,376099200,15530,15520,15530,15520,146
20240422,093400,373831890,15530,15470,15530,15470,511
20240422,093300,365915390,15470,15430,15470,15430,27
20240422,093200,365498650,15430,15430,15430,15430,0
20240422,093100,365498650,15430,15460,15460,15430,558
20240422,093000,356875060,15520,15460,15520,15460,7
20240422,092900,356766780,15460,15530,15530,15460,2762
20240422,092800,313951950,15550,15590,15590,15550,131
20240422,092700,311910700,15590,15600,15600,15590,1079
20240422,092600,295086650,15600,15600,15600,15590,273
20240422,092500,290830000,15600,15610,15610,15600,846
20240422,092400,277627880,15630,15610,15630,15610,49
20240422,092300,276862550,15620,15620,15620,15620,1
20240422,092200,276846930,15620,15620,15620,15610,347
20240422,092100,271426870,15630,15630,15630,15620,82
20240422,092000,270145360,15620,15670,15670,15610,213
20240422,091900,266808530,15720,15710,15730,15710,221
20240422,091800,263333690,15730,15670,15730,15670,26
20240422,091700,262926210,15670,15670,15670,15670,1002
20240422,091600,247224870,15610,15670,15670,15610,187
20240422,091500,244301480,15670,15630,15670,15620,309
20240422,091400,239473350,15630,15670,15670,15630,318
20240422,091300,234496600,15670,15800,15800,15670,1181
20240422,091200,215949260,15670,15770,15800,15670,1718
20240422,091100,188831820,15770,15720,15770,15720,1950
20240422,091000,158150830,15720,15720,15730,15700,1203
20240422,090900,139254480,15700,15630,15720,15630,1928
20240422,090800,109034900,15670,15590,15680,15590,1905
20240422,090700,79304320,15590,15530,15600,15520,339
20240422,090600,74022260,15500,15490,15500,15480,1407
20240422,090500,52216090,15490,15450,15500,15450,1036
20240422,090400,36179630,15360,15310,15480,15310,384
20240422,090300,30282280,15310,15310,15310,15310,85
20240422,090200,28980930,15300,15280,15300,15220,115
20240422,090100,27226400,15210,15260,15260,15210,1288
20240422,090000,7582480,15250,15260,15260,15250,477