KissMeData/014190/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,185900,232615671,1703,1703,1703,1703,2473
20240422,185800,232615671,1703,1703,1703,1703,0
20240422,185700,232615671,1703,1703,1703,1703,0
20240422,185600,232615671,1703,1703,1703,1703,0
20240422,185500,232615671,1703,1703,1703,1703,0
20240422,185400,232615671,1703,1703,1703,1703,0
20240422,185300,232615671,1703,1703,1703,1703,0
20240422,185200,232615671,1703,1703,1703,1703,0
20240422,185100,232615671,1703,1703,1703,1703,0
20240422,185000,232615671,1703,1703,1703,1703,0
20240422,184900,232615671,1703,1703,1703,1703,0
20240422,184800,232615671,1703,1703,1703,1703,0
20240422,184700,232615671,1703,1703,1703,1703,0
20240422,184600,232615671,1703,1703,1703,1703,0
20240422,184500,232615671,1703,1703,1703,1703,0
20240422,184400,232615671,1703,1703,1703,1703,0
20240422,184300,232615671,1703,1703,1703,1703,0
20240422,184200,232615671,1703,1703,1703,1703,0
20240422,184100,232615671,1703,1703,1703,1703,0
20240422,184000,232615671,1703,1703,1703,1703,0
20240422,183900,232615671,1703,1703,1703,1703,0
20240422,183800,232615671,1703,1703,1703,1703,0
20240422,183700,232615671,1703,1703,1703,1703,0
20240422,183600,232615671,1703,1703,1703,1703,0
20240422,183500,232615671,1703,1703,1703,1703,0
20240422,183400,232615671,1703,1703,1703,1703,0
20240422,183300,232615671,1703,1703,1703,1703,0
20240422,183200,232615671,1703,1703,1703,1703,0
20240422,183100,232615671,1703,1703,1703,1703,0
20240422,183000,232615671,1703,1703,1703,1703,0
20240422,182900,232615671,1703,1703,1703,1703,2473
20240422,182800,232615671,1703,1703,1703,1703,0
20240422,182700,232615671,1703,1703,1703,1703,0
20240422,182600,232615671,1703,1703,1703,1703,0
20240422,182500,232615671,1703,1703,1703,1703,0
20240422,182400,232615671,1703,1703,1703,1703,0
20240422,182300,232615671,1703,1703,1703,1703,0
20240422,182200,232615671,1703,1703,1703,1703,0
20240422,182100,232615671,1703,1703,1703,1703,0
20240422,182000,232615671,1703,1703,1703,1703,0
20240422,181900,232615671,1703,1703,1703,1703,0
20240422,181800,232615671,1703,1703,1703,1703,0
20240422,181700,232615671,1703,1703,1703,1703,0
20240422,181600,232615671,1703,1703,1703,1703,0
20240422,181500,232615671,1703,1703,1703,1703,0
20240422,181400,232615671,1703,1703,1703,1703,0
20240422,181300,232615671,1703,1703,1703,1703,0
20240422,181200,232615671,1703,1703,1703,1703,0
20240422,181100,232615671,1703,1703,1703,1703,0
20240422,181000,232615671,1703,1703,1703,1703,0
20240422,180900,232615671,1703,1703,1703,1703,0
20240422,180800,232615671,1703,1703,1703,1703,0
20240422,180700,232615671,1703,1703,1703,1703,0
20240422,180600,232615671,1703,1703,1703,1703,0
20240422,180500,232615671,1703,1703,1703,1703,0
20240422,180400,232615671,1703,1703,1703,1703,0
20240422,180300,232615671,1703,1703,1703,1703,0
20240422,180200,232615671,1703,1703,1703,1703,0
20240422,180100,232615671,1703,1703,1703,1703,0
20240422,180000,232615671,1703,1703,1703,1703,0
20240422,175900,232615671,1703,1703,1703,1703,2473
20240422,175800,232615671,1703,1703,1703,1703,0
20240422,175700,232615671,1703,1703,1703,1703,0
20240422,175600,232615671,1703,1703,1703,1703,0
20240422,175500,232615671,1703,1703,1703,1703,0
20240422,175400,232615671,1703,1703,1703,1703,0
20240422,175300,232615671,1703,1703,1703,1703,0
20240422,175200,232615671,1703,1703,1703,1703,0
20240422,175100,232615671,1703,1703,1703,1703,0
20240422,175000,232615671,1703,1703,1703,1703,0
20240422,174900,232615671,1703,1703,1703,1703,0
20240422,174800,232615671,1703,1703,1703,1703,0
20240422,174700,232615671,1703,1703,1703,1703,0
20240422,174600,232615671,1703,1703,1703,1703,0
20240422,174500,232615671,1703,1703,1703,1703,0
20240422,174400,232615671,1703,1703,1703,1703,0
20240422,174300,232615671,1703,1703,1703,1703,0
20240422,174200,232615671,1703,1703,1703,1703,0
20240422,174100,232615671,1703,1703,1703,1703,0
20240422,174000,232615671,1703,1703,1703,1703,0
20240422,173900,232615671,1703,1703,1703,1703,0
20240422,173800,232615671,1703,1703,1703,1703,0
20240422,173700,232615671,1703,1703,1703,1703,0
20240422,173600,232615671,1703,1703,1703,1703,0
20240422,173500,232615671,1703,1703,1703,1703,0
20240422,173400,232615671,1703,1703,1703,1703,0
20240422,173300,232615671,1703,1703,1703,1703,0
20240422,173200,232615671,1703,1703,1703,1703,0
20240422,173100,232615671,1703,1703,1703,1703,0
20240422,173000,232615671,1703,1703,1703,1703,0
20240422,172900,232615671,1703,1703,1703,1703,2473
20240422,172800,232615671,1703,1703,1703,1703,0
20240422,172700,232615671,1703,1703,1703,1703,0
20240422,172600,232615671,1703,1703,1703,1703,0
20240422,172500,232615671,1703,1703,1703,1703,0
20240422,172400,232615671,1703,1703,1703,1703,0
20240422,172300,232615671,1703,1703,1703,1703,0
20240422,172200,232615671,1703,1703,1703,1703,0
20240422,172100,232615671,1703,1703,1703,1703,0
20240422,172000,232615671,1703,1703,1703,1703,0
20240422,171900,232615671,1703,1703,1703,1703,0
20240422,171800,232615671,1703,1703,1703,1703,0
20240422,171700,232615671,1703,1703,1703,1703,0
20240422,171600,232615671,1703,1703,1703,1703,0
20240422,171500,232615671,1703,1703,1703,1703,0
20240422,171400,232615671,1703,1703,1703,1703,0
20240422,171300,232615671,1703,1703,1703,1703,0
20240422,171200,232615671,1703,1703,1703,1703,0
20240422,171100,232615671,1703,1703,1703,1703,0
20240422,171000,232615671,1703,1703,1703,1703,0
20240422,170900,232615671,1703,1703,1703,1703,0
20240422,170800,232615671,1703,1703,1703,1703,0
20240422,170700,232615671,1703,1703,1703,1703,0
20240422,170600,232615671,1703,1703,1703,1703,0
20240422,170500,232615671,1703,1703,1703,1703,0
20240422,170400,232615671,1703,1703,1703,1703,0
20240422,170300,232615671,1703,1703,1703,1703,0
20240422,170200,232615671,1703,1703,1703,1703,0
20240422,170100,232615671,1703,1703,1703,1703,0
20240422,170000,232615671,1703,1703,1703,1703,0
20240422,165900,232615671,1703,1703,1703,1703,2473
20240422,165800,232615671,1703,1703,1703,1703,0
20240422,165700,232615671,1703,1703,1703,1703,0
20240422,165600,232615671,1703,1703,1703,1703,0
20240422,165500,232615671,1703,1703,1703,1703,0
20240422,165400,232615671,1703,1703,1703,1703,0
20240422,165300,232615671,1703,1703,1703,1703,0
20240422,165200,232615671,1703,1703,1703,1703,0
20240422,165100,232615671,1703,1703,1703,1703,0
20240422,165000,232615671,1703,1703,1703,1703,0
20240422,164900,232615671,1703,1703,1703,1703,0
20240422,164800,232615671,1703,1703,1703,1703,0
20240422,164700,232615671,1703,1703,1703,1703,0
20240422,164600,232615671,1703,1703,1703,1703,0
20240422,164500,232615671,1703,1703,1703,1703,0
20240422,164400,232615671,1703,1703,1703,1703,0
20240422,164300,232615671,1703,1703,1703,1703,0
20240422,164200,232615671,1703,1703,1703,1703,0
20240422,164100,232615671,1703,1703,1703,1703,0
20240422,164000,232615671,1703,1703,1703,1703,0
20240422,163900,232615671,1703,1703,1703,1703,0
20240422,163800,232615671,1703,1703,1703,1703,0
20240422,163700,232615671,1703,1703,1703,1703,0
20240422,163600,232615671,1703,1703,1703,1703,0
20240422,163500,232615671,1703,1703,1703,1703,0
20240422,163400,232615671,1703,1703,1703,1703,0
20240422,163300,232615671,1703,1703,1703,1703,0
20240422,163200,232615671,1703,1703,1703,1703,0
20240422,163100,232615671,1703,1703,1703,1703,0
20240422,163000,232615671,1703,1703,1703,1703,0
20240422,162900,232615671,1703,1703,1703,1703,2473
20240422,162800,232615671,1703,1703,1703,1703,0
20240422,162700,232615671,1703,1703,1703,1703,0
20240422,162600,232615671,1703,1703,1703,1703,0
20240422,162500,232615671,1703,1703,1703,1703,0
20240422,162400,232615671,1703,1703,1703,1703,0
20240422,162300,232615671,1703,1703,1703,1703,0
20240422,162200,232615671,1703,1703,1703,1703,0
20240422,162100,232615671,1703,1703,1703,1703,0
20240422,162000,232615671,1703,1703,1703,1703,0
20240422,161900,232615671,1703,1703,1703,1703,0
20240422,161800,232615671,1703,1703,1703,1703,0
20240422,161700,232615671,1703,1703,1703,1703,0
20240422,161600,232615671,1703,1703,1703,1703,0
20240422,161500,232615671,1703,1703,1703,1703,0
20240422,161400,232615671,1703,1703,1703,1703,0
20240422,161300,232615671,1703,1703,1703,1703,0
20240422,161200,232615671,1703,1703,1703,1703,0
20240422,161100,232615671,1703,1703,1703,1703,0
20240422,161000,232615671,1703,1703,1703,1703,0
20240422,160900,232615671,1703,1703,1703,1703,0
20240422,160800,232615671,1703,1703,1703,1703,0
20240422,160700,232615671,1703,1703,1703,1703,0
20240422,160600,232615671,1703,1703,1703,1703,0
20240422,160500,232615671,1703,1703,1703,1703,0
20240422,160400,232615671,1703,1703,1703,1703,0
20240422,160300,232615671,1703,1703,1703,1703,0
20240422,160200,232615671,1703,1703,1703,1703,0
20240422,160100,232615671,1703,1703,1703,1703,0
20240422,160000,232615671,1703,1703,1703,1703,0
20240422,155900,232615671,1703,1703,1703,1703,2473
20240422,155800,232615671,1703,1703,1703,1703,0
20240422,155700,232615671,1703,1703,1703,1703,0
20240422,155600,232615671,1703,1703,1703,1703,0
20240422,155500,232615671,1703,1703,1703,1703,0
20240422,155400,232615671,1703,1703,1703,1703,0
20240422,155300,232615671,1703,1703,1703,1703,0
20240422,155200,232615671,1703,1703,1703,1703,0
20240422,155100,232615671,1703,1703,1703,1703,0
20240422,155000,232615671,1703,1703,1703,1703,0
20240422,154900,232615671,1703,1703,1703,1703,0
20240422,154800,232615671,1703,1703,1703,1703,0
20240422,154700,232615671,1703,1703,1703,1703,0
20240422,154600,232615671,1703,1703,1703,1703,0
20240422,154500,232615671,1703,1703,1703,1703,0
20240422,154400,232615671,1703,1703,1703,1703,0
20240422,154300,232615671,1703,1703,1703,1703,0
20240422,154200,232615671,1703,1703,1703,1703,0
20240422,154100,232615671,1703,1703,1703,1703,0
20240422,154000,232615671,1703,1703,1703,1703,0
20240422,153900,232615671,1703,1703,1703,1703,0
20240422,153800,232615671,1703,1703,1703,1703,0
20240422,153700,232615671,1703,1703,1703,1703,0
20240422,153600,232615671,1703,1703,1703,1703,0
20240422,153500,232615671,1703,1703,1703,1703,0
20240422,153400,232615671,1703,1703,1703,1703,0
20240422,153300,232615671,1703,1703,1703,1703,0
20240422,153200,232615671,1703,1703,1703,1703,0
20240422,153100,232615671,1703,1703,1703,1703,0
20240422,153000,232615671,1703,1703,1703,1703,2473
20240422,152900,228404152,1698,1698,1698,1698,0
20240422,152800,228404152,1698,1698,1698,1698,0
20240422,152700,228404152,1698,1698,1698,1698,0
20240422,152600,228404152,1698,1698,1698,1698,0
20240422,152500,228404152,1698,1698,1698,1698,0
20240422,152400,228404152,1698,1698,1698,1698,0
20240422,152300,228404152,1698,1698,1698,1698,0
20240422,152200,228404152,1698,1698,1698,1698,0
20240422,152100,228404152,1698,1698,1698,1698,0
20240422,152000,228404152,1698,1698,1698,1698,0
20240422,151900,228404152,1698,1694,1698,1694,400
20240422,151800,227726424,1694,1694,1698,1694,175
20240422,151700,227429966,1694,1698,1698,1694,102
20240422,151600,227256810,1698,1698,1698,1698,90
20240422,151500,227103990,1698,1697,1698,1697,653
20240422,151400,225995819,1698,1698,1698,1698,0
20240422,151300,225995819,1698,1694,1698,1694,1071
20240422,151200,224180233,1697,1697,1697,1697,63
20240422,151100,224073322,1694,1695,1695,1694,6
20240422,151000,224063157,1697,1696,1697,1696,1110
20240422,150900,222180519,1696,1696,1696,1696,0
20240422,150800,222180519,1696,1696,1696,1696,69
20240422,150700,222063495,1695,1695,1695,1695,0
20240422,150600,222063495,1695,1695,1695,1695,0
20240422,150500,222063495,1695,1695,1695,1695,0
20240422,150400,222063495,1695,1695,1695,1695,0
20240422,150300,222063495,1695,1695,1695,1695,0
20240422,150200,222063495,1695,1695,1695,1695,0
20240422,150100,222063495,1695,1695,1695,1695,177
20240422,150000,221763480,1695,1695,1695,1695,200
20240422,145900,221424480,1695,1695,1695,1695,0
20240422,145800,221424480,1695,1695,1695,1695,0
20240422,145700,221424480,1695,1691,1695,1691,19
20240422,145600,221392279,1685,1692,1692,1685,10244
20240422,145500,204088747,1693,1693,1693,1693,0
20240422,145400,204088747,1693,1693,1693,1693,0
20240422,145300,204088747,1693,1693,1693,1693,774
20240422,145200,202778365,1693,1693,1693,1693,140
20240422,145100,202541345,1694,1695,1695,1694,213
20240422,145000,202180446,1697,1697,1697,1697,0
20240422,144900,202180446,1697,1697,1697,1697,0
20240422,144800,202180446,1697,1697,1697,1697,27
20240422,144700,202134627,1697,1697,1697,1697,73
20240422,144600,202010746,1697,1697,1697,1697,100
20240422,144500,201841046,1697,1697,1697,1697,0
20240422,144400,201841046,1697,1697,1697,1697,0
20240422,144300,201841046,1697,1697,1697,1697,0
20240422,144200,201841046,1697,1696,1697,1696,659
20240422,144100,200723197,1696,1696,1696,1696,50
20240422,144000,200638397,1696,1696,1696,1696,10
20240422,143900,200621437,1696,1696,1696,1696,0
20240422,143800,200621437,1696,1696,1696,1696,10
20240422,143700,200604477,1696,1696,1696,1696,0
20240422,143600,200604477,1696,1696,1696,1696,232
20240422,143500,200211005,1695,1695,1695,1695,352
20240422,143400,199614365,1695,1695,1695,1695,0
20240422,143300,199614365,1695,1694,1695,1694,661
20240422,143200,198493980,1694,1694,1694,1694,0
20240422,143100,198493980,1694,1694,1694,1694,498
20240422,143000,197650368,1694,1694,1694,1694,0
20240422,142900,197650368,1694,1694,1694,1694,0
20240422,142800,197650368,1694,1694,1694,1694,2
20240422,142700,197646980,1695,1695,1695,1695,0
20240422,142600,197646980,1695,1695,1695,1695,0
20240422,142500,197646980,1695,1695,1695,1695,0
20240422,142400,197646980,1695,1695,1695,1695,0
20240422,142300,197646980,1695,1695,1695,1695,0
20240422,142200,197646980,1695,1695,1695,1695,0
20240422,142100,197646980,1695,1695,1695,1695,0
20240422,142000,197646980,1695,1695,1695,1695,0
20240422,141900,197646980,1695,1695,1695,1695,0
20240422,141800,197646980,1695,1695,1695,1695,5
20240422,141700,197638505,1695,1695,1695,1695,1
20240422,141600,197636810,1693,1693,1693,1693,0
20240422,141500,197636810,1693,1693,1693,1693,0
20240422,141400,197636810,1693,1693,1693,1693,0
20240422,141300,197636810,1693,1693,1693,1693,0
20240422,141200,197636810,1693,1693,1693,1693,0
20240422,141100,197636810,1693,1693,1693,1693,0
20240422,141000,197636810,1693,1693,1693,1693,0
20240422,140900,197636810,1693,1693,1693,1693,0
20240422,140800,197636810,1693,1694,1694,1693,118
20240422,140700,197436977,1696,1696,1696,1696,0
20240422,140600,197436977,1696,1696,1696,1696,0
20240422,140500,197436977,1696,1696,1696,1696,0
20240422,140400,197436977,1696,1696,1696,1696,221
20240422,140300,197062161,1695,1695,1695,1695,0
20240422,140200,197062161,1695,1695,1695,1695,20
20240422,140100,197028261,1692,1692,1692,1692,0
20240422,140000,197028261,1692,1692,1692,1692,0
20240422,135900,197028261,1692,1692,1692,1692,0
20240422,135800,197028261,1692,1692,1692,1692,0
20240422,135700,197028261,1692,1692,1692,1692,0
20240422,135600,197028261,1692,1692,1692,1692,0
20240422,135500,197028261,1692,1692,1692,1692,1
20240422,135400,197026569,1692,1692,1692,1692,814
20240422,135300,195649281,1692,1693,1693,1692,723
20240422,135200,194425865,1693,1693,1693,1693,0
20240422,135100,194425865,1693,1693,1693,1693,0
20240422,135000,194425865,1693,1693,1693,1693,0
20240422,134900,194425865,1693,1693,1693,1693,0
20240422,134800,194425865,1693,1695,1695,1693,1550
20240422,134700,191800715,1695,1695,1695,1695,0
20240422,134600,191800715,1695,1695,1695,1695,0
20240422,134500,191800715,1695,1695,1695,1695,0
20240422,134400,191800715,1695,1695,1695,1695,14
20240422,134300,191776985,1695,1693,1695,1693,1501
20240422,134200,189234068,1693,1693,1693,1693,3
20240422,134100,189228989,1693,1693,1693,1693,0
20240422,134000,189228989,1693,1693,1693,1693,0
20240422,133900,189228989,1693,1693,1693,1693,0
20240422,133800,189228989,1693,1694,1694,1693,1636
20240422,133700,186458604,1693,1693,1693,1693,0
20240422,133600,186458604,1693,1693,1693,1693,0
20240422,133500,186458604,1693,1693,1693,1693,30
20240422,133400,186407814,1693,1693,1693,1693,10
20240422,133300,186390884,1694,1694,1694,1694,0
20240422,133200,186390884,1694,1694,1694,1694,0
20240422,133100,186390884,1694,1694,1694,1694,0
20240422,133000,186390884,1694,1694,1694,1694,0
20240422,132900,186390884,1694,1694,1694,1694,0
20240422,132800,186390884,1694,1694,1694,1694,0
20240422,132700,186390884,1694,1694,1694,1694,0
20240422,132600,186390884,1694,1694,1694,1694,0
20240422,132500,186390884,1694,1694,1694,1694,0
20240422,132400,186390884,1694,1694,1694,1694,0
20240422,132300,186390884,1694,1694,1694,1694,71
20240422,132200,186270610,1694,1694,1694,1694,100
20240422,132100,186101210,1694,1694,1694,1694,0
20240422,132000,186101210,1694,1694,1694,1694,0
20240422,131900,186101210,1694,1694,1694,1694,0
20240422,131800,186101210,1694,1694,1694,1694,0
20240422,131700,186101210,1694,1694,1694,1694,0
20240422,131600,186101210,1694,1694,1694,1694,0
20240422,131500,186101210,1694,1694,1694,1694,0
20240422,131400,186101210,1694,1694,1694,1694,0
20240422,131300,186101210,1694,1694,1694,1694,0
20240422,131200,186101210,1694,1694,1694,1694,0
20240422,131100,186101210,1694,1694,1694,1694,0
20240422,131000,186101210,1694,1694,1694,1694,393
20240422,130900,185435468,1693,1693,1693,1693,0
20240422,130800,185435468,1693,1693,1693,1693,0
20240422,130700,185435468,1693,1693,1693,1693,0
20240422,130600,185435468,1693,1693,1693,1693,697
20240422,130500,184255447,1692,1692,1692,1692,0
20240422,130400,184255447,1692,1692,1692,1692,0
20240422,130300,184255447,1692,1692,1692,1692,613
20240422,130200,183218251,1692,1692,1692,1692,0
20240422,130100,183218251,1692,1692,1692,1692,0
20240422,130000,183218251,1692,1692,1692,1692,0
20240422,125900,183218251,1692,1692,1692,1692,0
20240422,125800,183218251,1692,1692,1692,1692,0
20240422,125700,183218251,1692,1692,1692,1692,487
20240422,125600,182394247,1693,1693,1693,1693,0
20240422,125500,182394247,1693,1693,1693,1693,0
20240422,125400,182394247,1693,1693,1693,1693,0
20240422,125300,182394247,1693,1693,1693,1693,0
20240422,125200,182394247,1693,1692,1693,1692,40
20240422,125100,182326547,1691,1691,1691,1691,0
20240422,125000,182326547,1691,1691,1691,1691,0
20240422,124900,182326547,1691,1690,1691,1690,1333
20240422,124800,180073767,1688,1688,1688,1688,0
20240422,124700,180073767,1688,1688,1688,1688,0
20240422,124600,180073767,1688,1688,1688,1688,0
20240422,124500,180073767,1688,1688,1688,1688,0
20240422,124400,180073767,1688,1688,1688,1688,18
20240422,124300,180043383,1688,1690,1690,1688,289
20240422,124200,179555253,1690,1690,1690,1690,1
20240422,124100,179553563,1689,1691,1691,1689,650
20240422,124000,178455667,1691,1691,1691,1691,0
20240422,123900,178455667,1691,1691,1691,1691,0
20240422,123800,178455667,1691,1691,1691,1691,0
20240422,123700,178455667,1691,1691,1691,1691,0
20240422,123600,178455667,1691,1691,1691,1691,0
20240422,123500,178455667,1691,1691,1691,1691,300
20240422,123400,177948367,1695,1695,1695,1695,0
20240422,123300,177948367,1695,1695,1695,1695,16
20240422,123200,177921247,1688,1688,1688,1688,0
20240422,123100,177921247,1688,1688,1688,1688,0
20240422,123000,177921247,1688,1688,1688,1688,0
20240422,122900,177921247,1688,1688,1688,1688,54
20240422,122800,177830095,1688,1688,1688,1688,0
20240422,122700,177830095,1688,1689,1689,1688,39
20240422,122600,177764257,1689,1689,1689,1689,7
20240422,122500,177752434,1689,1689,1689,1689,5
20240422,122400,177743989,1692,1692,1692,1692,0
20240422,122300,177743989,1692,1692,1692,1692,4
20240422,122200,177737221,1684,1684,1684,1684,0
20240422,122100,177737221,1684,1688,1688,1684,1060
20240422,122000,175949784,1684,1692,1692,1684,2741
20240422,121900,171326040,1692,1692,1692,1692,1
20240422,121800,171324348,1692,1692,1692,1692,100
20240422,121700,171155148,1694,1694,1694,1694,0
20240422,121600,171155148,1694,1695,1695,1694,110
20240422,121500,170968798,1695,1695,1695,1695,0
20240422,121400,170968798,1695,1695,1695,1695,590
20240422,121300,169968748,1695,1695,1695,1695,0
20240422,121200,169968748,1695,1695,1695,1695,993
20240422,121100,168285613,1693,1690,1693,1690,9513
20240422,121000,152196998,1689,1689,1689,1689,1
20240422,120900,152195309,1689,1689,1689,1689,0
20240422,120800,152195309,1689,1689,1689,1689,0
20240422,120700,152195309,1689,1689,1689,1689,0
20240422,120600,152195309,1689,1689,1689,1689,0
20240422,120500,152195309,1689,1689,1689,1689,0
20240422,120400,152195309,1689,1689,1689,1689,0
20240422,120300,152195309,1689,1685,1689,1685,1745
20240422,120200,149254968,1685,1688,1688,1685,3753
20240422,120100,142927462,1689,1689,1689,1689,0
20240422,120000,142927462,1689,1689,1689,1689,0
20240422,115900,142927462,1689,1689,1689,1689,50
20240422,115800,142843012,1689,1689,1689,1689,2
20240422,115700,142839634,1689,1689,1689,1689,0
20240422,115600,142839634,1689,1689,1689,1689,0
20240422,115500,142839634,1689,1689,1689,1689,6
20240422,115400,142829500,1687,1687,1687,1687,0
20240422,115300,142829500,1687,1688,1688,1687,4
20240422,115200,142822750,1689,1689,1689,1689,0
20240422,115100,142822750,1689,1689,1689,1689,660
20240422,115000,141708010,1689,1689,1689,1689,1035
20240422,114900,139959895,1690,1690,1690,1690,0
20240422,114800,139959895,1690,1690,1690,1690,0
20240422,114700,139959895,1690,1690,1690,1690,0
20240422,114600,139959895,1690,1690,1690,1690,0
20240422,114500,139959895,1690,1690,1690,1690,0
20240422,114400,139959895,1690,1690,1690,1690,0
20240422,114300,139959895,1690,1690,1690,1690,0
20240422,114200,139959895,1690,1690,1690,1690,0
20240422,114100,139959895,1690,1690,1690,1690,0
20240422,114000,139959895,1690,1690,1690,1690,0
20240422,113900,139959895,1690,1690,1690,1690,0
20240422,113800,139959895,1690,1690,1690,1690,0
20240422,113700,139959895,1690,1690,1690,1690,0
20240422,113600,139959895,1690,1690,1690,1690,0
20240422,113500,139959895,1690,1690,1690,1690,0
20240422,113400,139959895,1690,1690,1690,1690,606
20240422,113300,138935755,1690,1690,1690,1690,4
20240422,113200,138928995,1686,1686,1686,1686,0
20240422,113100,138928995,1686,1686,1686,1686,456
20240422,113000,138160179,1690,1690,1690,1690,1
20240422,112900,138158489,1690,1690,1690,1690,0
20240422,112800,138158489,1690,1690,1690,1690,0
20240422,112700,138158489,1690,1690,1690,1690,0
20240422,112600,138158489,1690,1690,1690,1690,0
20240422,112500,138158489,1690,1690,1690,1690,0
20240422,112400,138158489,1690,1690,1690,1690,150
20240422,112300,137904989,1690,1690,1690,1690,0
20240422,112200,137904989,1690,1690,1690,1690,0
20240422,112100,137904989,1690,1690,1690,1690,0
20240422,112000,137904989,1690,1690,1690,1690,0
20240422,111900,137904989,1690,1690,1690,1690,6
20240422,111800,137894849,1686,1686,1686,1686,142
20240422,111700,137655437,1690,1690,1690,1690,5
20240422,111600,137646987,1686,1686,1686,1686,456
20240422,111500,136878171,1685,1690,1690,1685,3816
20240422,111400,130447376,1687,1690,1690,1687,848
20240422,111300,129016050,1691,1691,1691,1691,0
20240422,111200,129016050,1691,1691,1691,1691,0
20240422,111100,129016050,1691,1691,1691,1691,162
20240422,111000,128742108,1692,1692,1692,1692,0
20240422,110900,128742108,1692,1692,1692,1692,2
20240422,110800,128738724,1691,1691,1691,1691,0
20240422,110700,128738724,1691,1691,1691,1691,0
20240422,110600,128738724,1691,1691,1691,1691,0
20240422,110500,128738724,1691,1691,1691,1691,0
20240422,110400,128738724,1691,1691,1691,1691,0
20240422,110300,128738724,1691,1691,1691,1691,0
20240422,110200,128738724,1691,1691,1691,1691,200
20240422,110100,128400524,1692,1692,1692,1692,0
20240422,110000,128400524,1692,1692,1692,1692,0
20240422,105900,128400524,1692,1692,1692,1692,1
20240422,105800,128398832,1691,1691,1691,1691,0
20240422,105700,128398832,1691,1691,1691,1691,0
20240422,105600,128398832,1691,1691,1691,1691,0
20240422,105500,128398832,1691,1691,1691,1691,0
20240422,105400,128398832,1691,1691,1691,1691,0
20240422,105300,128398832,1691,1691,1691,1691,0
20240422,105200,128398832,1691,1691,1691,1691,1718
20240422,105100,125493694,1692,1691,1692,1691,1450
20240422,105000,123041340,1687,1687,1687,1687,0
20240422,104900,123041340,1687,1690,1690,1687,963
20240422,104800,121414075,1690,1690,1690,1690,0
20240422,104700,121414075,1690,1691,1691,1690,737
20240422,104600,120168089,1690,1691,1691,1690,973
20240422,104500,118523563,1695,1695,1695,1695,6
20240422,104400,118513393,1695,1695,1695,1695,0
20240422,104300,118513393,1695,1691,1695,1691,501
20240422,104200,117666198,1691,1691,1691,1691,500
20240422,104100,116820698,1691,1691,1691,1691,642
20240422,104000,115735076,1692,1692,1692,1692,0
20240422,103900,115735076,1692,1692,1692,1692,0
20240422,103800,115735076,1692,1692,1692,1692,150
20240422,103700,115481276,1692,1692,1692,1692,0
20240422,103600,115481276,1692,1692,1692,1692,80
20240422,103500,115345916,1696,1696,1696,1696,0
20240422,103400,115345916,1696,1693,1696,1691,6521
20240422,103300,104311580,1696,1696,1696,1696,150
20240422,103200,104057180,1696,1696,1696,1696,0
20240422,103100,104057180,1696,1696,1696,1696,0
20240422,103000,104057180,1696,1696,1696,1696,0
20240422,102900,104057180,1696,1696,1696,1696,0
20240422,102800,104057180,1696,1696,1696,1696,1
20240422,102700,104055484,1695,1695,1695,1695,0
20240422,102600,104055484,1695,1695,1695,1695,0
20240422,102500,104055484,1695,1695,1695,1695,1290
20240422,102400,101868934,1699,1699,1699,1699,2
20240422,102300,101865536,1695,1695,1695,1695,0
20240422,102200,101865536,1695,1695,1695,1695,0
20240422,102100,101865536,1695,1695,1695,1695,0
20240422,102000,101865536,1695,1692,1695,1692,1440
20240422,101900,99427286,1692,1695,1695,1692,3542
20240422,101800,93432788,1695,1695,1695,1695,1330
20240422,101700,91178438,1695,1695,1695,1695,0
20240422,101600,91178438,1695,1695,1695,1695,0
20240422,101500,91178438,1695,1697,1697,1695,655
20240422,101400,90068143,1696,1696,1696,1696,0
20240422,101300,90068143,1696,1696,1696,1696,2436
20240422,101200,85936687,1697,1697,1697,1697,0
20240422,101100,85936687,1697,1699,1699,1697,826
20240422,101000,84534459,1701,1701,1701,1701,0
20240422,100900,84534459,1701,1705,1705,1701,702
20240422,100800,83340353,1701,1701,1701,1701,0
20240422,100700,83340353,1701,1701,1701,1701,904
20240422,100600,81802649,1701,1701,1701,1701,685
20240422,100500,80637464,1701,1704,1705,1701,5489
20240422,100400,71285971,1700,1703,1703,1700,1235
20240422,100300,69184533,1699,1699,1700,1699,1550
20240422,100200,66550491,1699,1694,1699,1694,2615
20240422,100100,62117121,1693,1691,1693,1691,2010
20240422,100000,58716472,1690,1690,1690,1690,962
20240422,095900,57090692,1690,1690,1690,1690,4
20240422,095800,57083932,1690,1690,1690,1690,0
20240422,095700,57083932,1690,1690,1690,1690,0
20240422,095600,57083932,1690,1690,1690,1690,0
20240422,095500,57083932,1690,1690,1690,1690,0
20240422,095400,57083932,1690,1690,1690,1690,0
20240422,095300,57083932,1690,1690,1690,1690,0
20240422,095200,57083932,1690,1690,1690,1690,0
20240422,095100,57083932,1690,1690,1690,1690,300
20240422,095000,56576932,1692,1692,1692,1692,0
20240422,094900,56576932,1692,1692,1692,1692,0
20240422,094800,56576932,1692,1692,1692,1692,0
20240422,094700,56576932,1692,1689,1692,1689,149
20240422,094600,56325268,1692,1692,1692,1692,0
20240422,094500,56325268,1692,1692,1692,1692,10
20240422,094400,56308348,1689,1689,1689,1689,289
20240422,094300,55820227,1689,1690,1693,1689,129
20240422,094200,55602300,1690,1690,1690,1690,592
20240422,094100,54601820,1694,1694,1694,1694,4
20240422,094000,54595044,1691,1691,1691,1691,0
20240422,093900,54595044,1691,1694,1694,1691,303
20240422,093800,54082656,1694,1694,1694,1694,0
20240422,093700,54082656,1694,1694,1694,1694,6
20240422,093600,54072492,1690,1690,1690,1690,6
20240422,093500,54062352,1693,1694,1694,1693,921
20240422,093400,52502179,1690,1690,1690,1690,595
20240422,093300,51496629,1690,1690,1690,1690,0
20240422,093200,51496629,1690,1690,1690,1690,592
20240422,093100,50496149,1694,1694,1694,1694,4
20240422,093000,50489373,1695,1695,1695,1695,0
20240422,092900,50489373,1695,1695,1695,1695,4
20240422,092800,50482593,1694,1694,1694,1694,9
20240422,092700,50467347,1694,1694,1694,1694,0
20240422,092600,50467347,1694,1692,1695,1692,3577
20240422,092500,44409562,1692,1696,1696,1692,86
20240422,092400,44264034,1697,1697,1697,1697,0
20240422,092300,44264034,1697,1698,1698,1697,22
20240422,092200,44226696,1697,1695,1697,1695,595
20240422,092100,43218161,1699,1691,1699,1691,7606
20240422,092000,30315888,1694,1691,1694,1691,1009
20240422,091900,28608568,1690,1685,1690,1685,2738
20240422,091800,23988365,1685,1680,1685,1667,2655
20240422,091700,19540387,1684,1670,1684,1670,51
20240422,091600,19455203,1684,1684,1684,1684,2
20240422,091500,19451835,1690,1690,1690,1690,0
20240422,091400,19451835,1690,1690,1690,1685,111
20240422,091300,19264495,1658,1684,1684,1658,2000
20240422,091200,15935274,1690,1690,1690,1690,0
20240422,091100,15935274,1690,1690,1690,1690,233
20240422,091000,15541504,1697,1697,1697,1697,0
20240422,090900,15541504,1697,1697,1697,1697,500
20240422,090800,14693004,1695,1695,1695,1695,550
20240422,090700,13760754,1695,1690,1695,1690,1891
20240422,090600,10562344,1690,1690,1690,1690,0
20240422,090500,10562344,1690,1688,1690,1688,724
20240422,090400,9339784,1688,1688,1688,1688,2
20240422,090300,9336408,1688,1688,1688,1688,6
20240422,090200,9326280,1688,1688,1688,1688,111
20240422,090100,9138912,1688,1688,1688,1655,4285
20240422,090000,1932695,1685,1685,1685,1685,1147