KissMeData/014580/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190000,371321220,5280,5280,5280,5280,558
20240422,185900,371321220,5280,5280,5280,5280,0
20240422,185800,371321220,5280,5280,5280,5280,0
20240422,185700,371321220,5280,5280,5280,5280,0
20240422,185600,371321220,5280,5280,5280,5280,0
20240422,185500,371321220,5280,5280,5280,5280,0
20240422,185400,371321220,5280,5280,5280,5280,0
20240422,185300,371321220,5280,5280,5280,5280,0
20240422,185200,371321220,5280,5280,5280,5280,0
20240422,185100,371321220,5280,5280,5280,5280,0
20240422,185000,371321220,5280,5280,5280,5280,0
20240422,184900,371321220,5280,5280,5280,5280,0
20240422,184800,371321220,5280,5280,5280,5280,0
20240422,184700,371321220,5280,5280,5280,5280,0
20240422,184600,371321220,5280,5280,5280,5280,0
20240422,184500,371321220,5280,5280,5280,5280,0
20240422,184400,371321220,5280,5280,5280,5280,0
20240422,184300,371321220,5280,5280,5280,5280,0
20240422,184200,371321220,5280,5280,5280,5280,0
20240422,184100,371321220,5280,5280,5280,5280,0
20240422,184000,371321220,5280,5280,5280,5280,0
20240422,183900,371321220,5280,5280,5280,5280,0
20240422,183800,371321220,5280,5280,5280,5280,0
20240422,183700,371321220,5280,5280,5280,5280,0
20240422,183600,371321220,5280,5280,5280,5280,0
20240422,183500,371321220,5280,5280,5280,5280,0
20240422,183400,371321220,5280,5280,5280,5280,0
20240422,183300,371321220,5280,5280,5280,5280,0
20240422,183200,371321220,5280,5280,5280,5280,0
20240422,183100,371321220,5280,5280,5280,5280,0
20240422,183000,371321220,5280,5280,5280,5280,558
20240422,182900,371321220,5280,5280,5280,5280,0
20240422,182800,371321220,5280,5280,5280,5280,0
20240422,182700,371321220,5280,5280,5280,5280,0
20240422,182600,371321220,5280,5280,5280,5280,0
20240422,182500,371321220,5280,5280,5280,5280,0
20240422,182400,371321220,5280,5280,5280,5280,0
20240422,182300,371321220,5280,5280,5280,5280,0
20240422,182200,371321220,5280,5280,5280,5280,0
20240422,182100,371321220,5280,5280,5280,5280,0
20240422,182000,371321220,5280,5280,5280,5280,0
20240422,181900,371321220,5280,5280,5280,5280,0
20240422,181800,371321220,5280,5280,5280,5280,0
20240422,181700,371321220,5280,5280,5280,5280,0
20240422,181600,371321220,5280,5280,5280,5280,0
20240422,181500,371321220,5280,5280,5280,5280,0
20240422,181400,371321220,5280,5280,5280,5280,0
20240422,181300,371321220,5280,5280,5280,5280,0
20240422,181200,371321220,5280,5280,5280,5280,0
20240422,181100,371321220,5280,5280,5280,5280,0
20240422,181000,371321220,5280,5280,5280,5280,0
20240422,180900,371321220,5280,5280,5280,5280,0
20240422,180800,371321220,5280,5280,5280,5280,0
20240422,180700,371321220,5280,5280,5280,5280,0
20240422,180600,371321220,5280,5280,5280,5280,0
20240422,180500,371321220,5280,5280,5280,5280,0
20240422,180400,371321220,5280,5280,5280,5280,0
20240422,180300,371321220,5280,5280,5280,5280,0
20240422,180200,371321220,5280,5280,5280,5280,0
20240422,180100,371321220,5280,5280,5280,5280,0
20240422,180000,371321220,5280,5280,5280,5280,558
20240422,175900,371321220,5280,5280,5280,5280,0
20240422,175800,371321220,5280,5280,5280,5280,0
20240422,175700,371321220,5280,5280,5280,5280,0
20240422,175600,371321220,5280,5280,5280,5280,0
20240422,175500,371321220,5280,5280,5280,5280,0
20240422,175400,371321220,5280,5280,5280,5280,0
20240422,175300,371321220,5280,5280,5280,5280,0
20240422,175200,371321220,5280,5280,5280,5280,0
20240422,175100,371321220,5280,5280,5280,5280,0
20240422,175000,371321220,5280,5280,5280,5280,0
20240422,174900,371321220,5280,5280,5280,5280,0
20240422,174800,371321220,5280,5280,5280,5280,0
20240422,174700,371321220,5280,5280,5280,5280,0
20240422,174600,371321220,5280,5280,5280,5280,0
20240422,174500,371321220,5280,5280,5280,5280,0
20240422,174400,371321220,5280,5280,5280,5280,0
20240422,174300,371321220,5280,5280,5280,5280,0
20240422,174200,371321220,5280,5280,5280,5280,0
20240422,174100,371321220,5280,5280,5280,5280,0
20240422,174000,371321220,5280,5280,5280,5280,0
20240422,173900,371321220,5280,5280,5280,5280,0
20240422,173800,371321220,5280,5280,5280,5280,0
20240422,173700,371321220,5280,5280,5280,5280,0
20240422,173600,371321220,5280,5280,5280,5280,0
20240422,173500,371321220,5280,5280,5280,5280,0
20240422,173400,371321220,5280,5280,5280,5280,0
20240422,173300,371321220,5280,5280,5280,5280,0
20240422,173200,371321220,5280,5280,5280,5280,0
20240422,173100,371321220,5280,5280,5280,5280,0
20240422,173000,371321220,5280,5280,5280,5280,558
20240422,172900,371321220,5280,5280,5280,5280,0
20240422,172800,371321220,5280,5280,5280,5280,0
20240422,172700,371321220,5280,5280,5280,5280,0
20240422,172600,371321220,5280,5280,5280,5280,0
20240422,172500,371321220,5280,5280,5280,5280,0
20240422,172400,371321220,5280,5280,5280,5280,0
20240422,172300,371321220,5280,5280,5280,5280,0
20240422,172200,371321220,5280,5280,5280,5280,0
20240422,172100,371321220,5280,5280,5280,5280,0
20240422,172000,371321220,5280,5280,5280,5280,0
20240422,171900,371321220,5280,5280,5280,5280,0
20240422,171800,371321220,5280,5280,5280,5280,0
20240422,171700,371321220,5280,5280,5280,5280,0
20240422,171600,371321220,5280,5280,5280,5280,0
20240422,171500,371321220,5280,5280,5280,5280,0
20240422,171400,371321220,5280,5280,5280,5280,0
20240422,171300,371321220,5280,5280,5280,5280,0
20240422,171200,371321220,5280,5280,5280,5280,0
20240422,171100,371321220,5280,5280,5280,5280,0
20240422,171000,371321220,5280,5280,5280,5280,0
20240422,170900,371321220,5280,5280,5280,5280,0
20240422,170800,371321220,5280,5280,5280,5280,0
20240422,170700,371321220,5280,5280,5280,5280,0
20240422,170600,371321220,5280,5280,5280,5280,0
20240422,170500,371321220,5280,5280,5280,5280,0
20240422,170400,371321220,5280,5280,5280,5280,0
20240422,170300,371321220,5280,5280,5280,5280,0
20240422,170200,371321220,5280,5280,5280,5280,0
20240422,170100,371321220,5280,5280,5280,5280,0
20240422,170000,371321220,5280,5280,5280,5280,558
20240422,165900,371321220,5280,5280,5280,5280,0
20240422,165800,371321220,5280,5280,5280,5280,0
20240422,165700,371321220,5280,5280,5280,5280,0
20240422,165600,371321220,5280,5280,5280,5280,0
20240422,165500,371321220,5280,5280,5280,5280,0
20240422,165400,371321220,5280,5280,5280,5280,0
20240422,165300,371321220,5280,5280,5280,5280,0
20240422,165200,371321220,5280,5280,5280,5280,0
20240422,165100,371321220,5280,5280,5280,5280,0
20240422,165000,371321220,5280,5280,5280,5280,0
20240422,164900,371321220,5280,5280,5280,5280,0
20240422,164800,371321220,5280,5280,5280,5280,0
20240422,164700,371321220,5280,5280,5280,5280,0
20240422,164600,371321220,5280,5280,5280,5280,0
20240422,164500,371321220,5280,5280,5280,5280,0
20240422,164400,371321220,5280,5280,5280,5280,0
20240422,164300,371321220,5280,5280,5280,5280,0
20240422,164200,371321220,5280,5280,5280,5280,0
20240422,164100,371321220,5280,5280,5280,5280,0
20240422,164000,371321220,5280,5280,5280,5280,0
20240422,163900,371321220,5280,5280,5280,5280,0
20240422,163800,371321220,5280,5280,5280,5280,0
20240422,163700,371321220,5280,5280,5280,5280,0
20240422,163600,371321220,5280,5280,5280,5280,0
20240422,163500,371321220,5280,5280,5280,5280,0
20240422,163400,371321220,5280,5280,5280,5280,0
20240422,163300,371321220,5280,5280,5280,5280,0
20240422,163200,371321220,5280,5280,5280,5280,0
20240422,163100,371321220,5280,5280,5280,5280,0
20240422,163000,371321220,5280,5280,5280,5280,558
20240422,162900,371321220,5280,5280,5280,5280,0
20240422,162800,371321220,5280,5280,5280,5280,0
20240422,162700,371321220,5280,5280,5280,5280,0
20240422,162600,371321220,5280,5280,5280,5280,0
20240422,162500,371321220,5280,5280,5280,5280,0
20240422,162400,371321220,5280,5280,5280,5280,0
20240422,162300,371321220,5280,5280,5280,5280,0
20240422,162200,371321220,5280,5280,5280,5280,0
20240422,162100,371321220,5280,5280,5280,5280,0
20240422,162000,371321220,5280,5280,5280,5280,0
20240422,161900,371321220,5280,5280,5280,5280,0
20240422,161800,371321220,5280,5280,5280,5280,0
20240422,161700,371321220,5280,5280,5280,5280,0
20240422,161600,371321220,5280,5280,5280,5280,0
20240422,161500,371321220,5280,5280,5280,5280,0
20240422,161400,371321220,5280,5280,5280,5280,0
20240422,161300,371321220,5280,5280,5280,5280,0
20240422,161200,371321220,5280,5280,5280,5280,0
20240422,161100,371321220,5280,5280,5280,5280,0
20240422,161000,371321220,5280,5280,5280,5280,0
20240422,160900,371321220,5280,5280,5280,5280,0
20240422,160800,371321220,5280,5280,5280,5280,0
20240422,160700,371321220,5280,5280,5280,5280,0
20240422,160600,371321220,5280,5280,5280,5280,0
20240422,160500,371321220,5280,5280,5280,5280,0
20240422,160400,371321220,5280,5280,5280,5280,0
20240422,160300,371321220,5280,5280,5280,5280,0
20240422,160200,371321220,5280,5280,5280,5280,0
20240422,160100,371321220,5280,5280,5280,5280,0
20240422,160000,371321220,5280,5280,5280,5280,558
20240422,155900,371321220,5280,5280,5280,5280,0
20240422,155800,371321220,5280,5280,5280,5280,0
20240422,155700,371321220,5280,5280,5280,5280,0
20240422,155600,371321220,5280,5280,5280,5280,0
20240422,155500,371321220,5280,5280,5280,5280,0
20240422,155400,371321220,5280,5280,5280,5280,0
20240422,155300,371321220,5280,5280,5280,5280,0
20240422,155200,371321220,5280,5280,5280,5280,0
20240422,155100,371321220,5280,5280,5280,5280,0
20240422,155000,371321220,5280,5280,5280,5280,0
20240422,154900,371321220,5280,5280,5280,5280,0
20240422,154800,371321220,5280,5280,5280,5280,0
20240422,154700,371321220,5280,5280,5280,5280,0
20240422,154600,371321220,5280,5280,5280,5280,0
20240422,154500,371321220,5280,5280,5280,5280,0
20240422,154400,371321220,5280,5280,5280,5280,0
20240422,154300,371321220,5280,5280,5280,5280,0
20240422,154200,371321220,5280,5280,5280,5280,0
20240422,154100,371321220,5280,5280,5280,5280,0
20240422,154000,371321220,5280,5280,5280,5280,0
20240422,153900,371321220,5280,5280,5280,5280,0
20240422,153800,371321220,5280,5280,5280,5280,0
20240422,153700,371321220,5280,5280,5280,5280,0
20240422,153600,371321220,5280,5280,5280,5280,0
20240422,153500,371321220,5280,5280,5280,5280,0
20240422,153400,371321220,5280,5280,5280,5280,0
20240422,153300,371321220,5280,5280,5280,5280,0
20240422,153200,371321220,5280,5280,5280,5280,0
20240422,153100,371321220,5280,5280,5280,5280,0
20240422,153000,371321220,5280,5280,5280,5280,1116
20240422,152900,368374980,5260,5260,5260,5260,0
20240422,152800,368374980,5260,5260,5260,5260,0
20240422,152700,368374980,5260,5260,5260,5260,0
20240422,152600,368374980,5260,5260,5260,5260,0
20240422,152500,368374980,5260,5260,5260,5260,0
20240422,152400,368374980,5260,5260,5260,5260,0
20240422,152300,368374980,5260,5260,5260,5260,0
20240422,152200,368374980,5260,5260,5260,5260,0
20240422,152100,368374980,5260,5260,5260,5260,0
20240422,152000,368374980,5260,5260,5260,5260,0
20240422,151900,368374980,5260,5280,5290,5260,545
20240422,151800,365502620,5280,5260,5280,5260,4394
20240422,151700,342340340,5260,5260,5260,5260,1138
20240422,151600,336354460,5270,5280,5280,5270,632
20240422,151500,333023370,5280,5280,5280,5280,0
20240422,151400,333023370,5280,5280,5280,5280,161
20240422,151300,332173290,5280,5270,5280,5270,25
20240422,151200,332041310,5270,5270,5280,5270,60
20240422,151100,331724550,5280,5280,5280,5280,33
20240422,151000,331550310,5280,5280,5280,5270,4482
20240422,150900,307929130,5280,5280,5280,5280,28
20240422,150800,307781290,5280,5280,5280,5280,49
20240422,150700,307522570,5280,5280,5280,5280,40
20240422,150600,307311370,5280,5280,5280,5280,67
20240422,150500,306957610,5280,5280,5280,5280,38
20240422,150400,306756970,5280,5280,5280,5280,66
20240422,150300,306408490,5280,5280,5280,5280,26
20240422,150200,306271210,5280,5280,5280,5270,372
20240422,150100,304307250,5270,5280,5280,5270,246
20240422,150000,303010370,5280,5280,5280,5280,70
20240422,145900,302640770,5270,5270,5270,5270,3
20240422,145800,302624960,5280,5280,5280,5280,23
20240422,145700,302503520,5280,5280,5280,5280,62
20240422,145600,302176160,5280,5280,5280,5280,27
20240422,145500,302033600,5280,5270,5280,5260,176
20240422,145400,301106120,5270,5270,5270,5270,43
20240422,145300,300879510,5270,5270,5270,5270,153
20240422,145200,300073200,5270,5270,5270,5270,28
20240422,145100,299925640,5270,5270,5270,5270,451
20240422,145000,297548870,5270,5280,5280,5270,53
20240422,144900,297269240,5270,5270,5280,5270,196
20240422,144800,296235660,5280,5280,5280,5280,126
20240422,144700,295570380,5280,5270,5280,5270,4
20240422,144600,295549290,5270,5270,5270,5270,44
20240422,144500,295317410,5270,5270,5270,5270,55
20240422,144400,295027560,5270,5270,5270,5270,34
20240422,144300,294848380,5270,5270,5270,5270,0
20240422,144200,294848380,5270,5270,5270,5270,160
20240422,144100,294005180,5270,5270,5270,5270,102
20240422,144000,293467640,5270,5270,5270,5270,45
20240422,143900,293230490,5270,5270,5270,5270,45
20240422,143800,292993340,5270,5270,5270,5270,66
20240422,143700,292645520,5270,5270,5270,5270,23
20240422,143600,292524310,5270,5270,5270,5270,53
20240422,143500,292245000,5260,5260,5260,5260,166
20240422,143400,291371840,5260,5260,5260,5260,44
20240422,143300,291140400,5260,5260,5260,5260,0
20240422,143200,291140400,5260,5260,5260,5260,1
20240422,143100,291135140,5240,5240,5240,5240,100
20240422,143000,290611140,5260,5250,5260,5240,134
20240422,142900,289908920,5250,5250,5250,5250,0
20240422,142800,289908920,5250,5250,5250,5250,0
20240422,142700,289908920,5250,5250,5250,5250,0
20240422,142600,289908920,5250,5250,5250,5250,0
20240422,142500,289908920,5250,5250,5250,5250,0
20240422,142400,289908920,5250,5250,5250,5250,0
20240422,142300,289908920,5250,5250,5250,5250,0
20240422,142200,289908920,5250,5250,5250,5250,21
20240422,142100,289798670,5240,5260,5260,5240,2001
20240422,142000,279310970,5260,5250,5260,5250,218
20240422,141900,278166380,5250,5250,5250,5250,1312
20240422,141800,271278380,5260,5260,5260,5250,209
20240422,141700,270181040,5260,5260,5260,5260,2
20240422,141600,270170520,5260,5260,5260,5260,0
20240422,141500,270170520,5260,5260,5260,5260,0
20240422,141400,270170520,5260,5260,5260,5260,13
20240422,141300,270102140,5250,5250,5250,5250,641
20240422,141200,266736890,5260,5260,5260,5260,0
20240422,141100,266736890,5260,5260,5260,5260,3
20240422,141000,266721110,5260,5260,5260,5260,0
20240422,140900,266721110,5260,5260,5260,5260,1172
20240422,140800,260556390,5270,5270,5270,5270,0
20240422,140700,260556390,5270,5270,5270,5270,0
20240422,140600,260556390,5270,5260,5270,5260,32
20240422,140500,260388050,5270,5270,5270,5270,0
20240422,140400,260388050,5270,5270,5270,5270,20
20240422,140300,260282650,5270,5260,5270,5260,4
20240422,140200,260261590,5270,5260,5270,5260,302
20240422,140100,258673050,5270,5270,5270,5270,2
20240422,140000,258662510,5270,5270,5270,5270,0
20240422,135900,258662510,5270,5270,5270,5270,0
20240422,135800,258662510,5270,5260,5270,5260,199
20240422,135700,257615750,5270,5270,5270,5270,0
20240422,135600,257615750,5270,5270,5270,5270,0
20240422,135500,257615750,5270,5270,5270,5270,0
20240422,135400,257615750,5270,5270,5270,5270,0
20240422,135300,257615750,5270,5270,5270,5270,1
20240422,135200,257610480,5270,5270,5270,5270,0
20240422,135100,257610480,5270,5270,5270,5270,0
20240422,135000,257610480,5270,5280,5280,5270,7
20240422,134900,257573540,5280,5280,5280,5280,0
20240422,134800,257573540,5280,5280,5280,5280,0
20240422,134700,257573540,5280,5280,5280,5270,10
20240422,134600,257520750,5280,5270,5280,5270,2
20240422,134500,257510200,5280,5270,5280,5270,4
20240422,134400,257489100,5270,5270,5270,5270,32
20240422,134300,257320460,5270,5270,5270,5270,0
20240422,134200,257320460,5270,5270,5270,5270,1
20240422,134100,257315190,5280,5280,5280,5280,0
20240422,134000,257315190,5280,5280,5280,5280,0
20240422,133900,257315190,5280,5280,5280,5280,1
20240422,133800,257309910,5270,5270,5270,5270,308
20240422,133700,255686750,5280,5280,5280,5280,0
20240422,133600,255686750,5280,5270,5280,5270,3431
20240422,133500,237605370,5270,5270,5270,5270,200
20240422,133400,236551370,5270,5270,5280,5270,23
20240422,133300,236430040,5280,5280,5280,5280,0
20240422,133200,236430040,5280,5280,5280,5280,0
20240422,133100,236430040,5280,5280,5280,5280,0
20240422,133000,236430040,5280,5280,5280,5280,0
20240422,132900,236430040,5280,5270,5280,5270,501
20240422,132800,233789760,5280,5280,5280,5280,0
20240422,132700,233789760,5280,5280,5280,5280,0
20240422,132600,233789760,5280,5280,5280,5280,0
20240422,132500,233789760,5280,5280,5280,5280,0
20240422,132400,233789760,5280,5280,5280,5280,0
20240422,132300,233789760,5280,5280,5280,5280,0
20240422,132200,233789760,5280,5280,5280,5280,0
20240422,132100,233789760,5280,5280,5280,5280,0
20240422,132000,233789760,5280,5280,5280,5280,0
20240422,131900,233789760,5280,5280,5280,5280,0
20240422,131800,233789760,5280,5280,5280,5280,0
20240422,131700,233789760,5280,5280,5280,5280,0
20240422,131600,233789760,5280,5280,5280,5280,0
20240422,131500,233789760,5280,5280,5280,5280,100
20240422,131400,233261760,5280,5280,5280,5280,0
20240422,131300,233261760,5280,5280,5280,5280,51
20240422,131200,232992480,5280,5280,5280,5280,0
20240422,131100,232992480,5280,5280,5280,5280,0
20240422,131000,232992480,5280,5280,5280,5280,20
20240422,130900,232886880,5280,5280,5280,5280,0
20240422,130800,232886880,5280,5280,5280,5280,0
20240422,130700,232886880,5280,5280,5280,5280,2
20240422,130600,232876320,5280,5280,5280,5280,0
20240422,130500,232876320,5280,5270,5280,5270,31
20240422,130400,232712940,5280,5280,5280,5280,0
20240422,130300,232712940,5280,5280,5280,5280,0
20240422,130200,232712940,5280,5280,5280,5280,10
20240422,130100,232660140,5280,5280,5280,5280,0
20240422,130000,232660140,5280,5280,5280,5280,0
20240422,125900,232660140,5280,5280,5280,5280,0
20240422,125800,232660140,5280,5280,5280,5280,0
20240422,125700,232660140,5280,5280,5280,5280,0
20240422,125600,232660140,5280,5280,5280,5280,0
20240422,125500,232660140,5280,5280,5280,5280,0
20240422,125400,232660140,5280,5280,5280,5280,0
20240422,125300,232660140,5280,5280,5280,5280,0
20240422,125200,232660140,5280,5280,5290,5280,695
20240422,125100,228990440,5280,5280,5280,5280,0
20240422,125000,228990440,5280,5280,5280,5280,0
20240422,124900,228990440,5280,5280,5280,5280,9
20240422,124800,228942920,5290,5290,5290,5290,0
20240422,124700,228942920,5290,5290,5290,5290,0
20240422,124600,228942920,5290,5290,5290,5290,0
20240422,124500,228942920,5290,5290,5290,5290,0
20240422,124400,228942920,5290,5290,5290,5290,0
20240422,124300,228942920,5290,5290,5290,5290,0
20240422,124200,228942920,5290,5290,5290,5290,10
20240422,124100,228890020,5290,5290,5290,5290,0
20240422,124000,228890020,5290,5290,5290,5290,29
20240422,123900,228736610,5280,5280,5280,5280,0
20240422,123800,228736610,5280,5280,5280,5280,0
20240422,123700,228736610,5280,5280,5280,5280,3
20240422,123600,228720770,5280,5280,5280,5280,99
20240422,123500,228198050,5290,5290,5290,5290,0
20240422,123400,228198050,5290,5290,5290,5290,0
20240422,123300,228198050,5290,5290,5290,5290,0
20240422,123200,228198050,5290,5290,5290,5290,0
20240422,123100,228198050,5290,5290,5290,5290,1
20240422,123000,228192760,5290,5290,5290,5290,0
20240422,122900,228192760,5290,5290,5290,5290,300
20240422,122800,226605760,5290,5290,5290,5290,0
20240422,122700,226605760,5290,5290,5290,5290,0
20240422,122600,226605760,5290,5290,5290,5290,88
20240422,122500,226140240,5290,5280,5290,5280,826
20240422,122400,221778950,5280,5280,5280,5280,0
20240422,122300,221778950,5280,5280,5280,5280,0
20240422,122200,221778950,5280,5270,5280,5270,101
20240422,122100,221246670,5280,5280,5280,5280,0
20240422,122000,221246670,5280,5260,5280,5260,18
20240422,121900,221151910,5270,5270,5270,5270,0
20240422,121800,221151910,5270,5270,5270,5270,206
20240422,121700,220066290,5260,5260,5260,5260,0
20240422,121600,220066290,5260,5260,5260,5260,247
20240422,121500,218767070,5270,5270,5270,5270,1
20240422,121400,218761800,5260,5260,5260,5260,417
20240422,121300,216568380,5250,5250,5250,5250,1
20240422,121200,216563130,5250,5250,5250,5250,1
20240422,121100,216557880,5260,5240,5260,5240,2002
20240422,121000,206067370,5240,5240,5240,5240,0
20240422,120900,206067370,5240,5240,5240,5240,0
20240422,120800,206067370,5240,5240,5240,5240,0
20240422,120700,206067370,5240,5240,5240,5240,0
20240422,120600,206067370,5240,5250,5250,5240,1002
20240422,120500,200816870,5240,5240,5240,5240,1
20240422,120400,200811630,5250,5250,5250,5250,410
20240422,120300,198659130,5250,5250,5250,5250,0
20240422,120200,198659130,5250,5250,5250,5250,0
20240422,120100,198659130,5250,5250,5250,5250,1
20240422,120000,198653880,5240,5240,5240,5240,0
20240422,115900,198653880,5240,5240,5240,5240,195
20240422,115800,197632080,5250,5250,5250,5250,0
20240422,115700,197632080,5250,5250,5250,5250,1
20240422,115600,197626830,5240,5240,5240,5240,143
20240422,115500,196877510,5250,5250,5250,5250,0
20240422,115400,196877510,5250,5250,5250,5250,0
20240422,115300,196877510,5250,5250,5250,5250,0
20240422,115200,196877510,5250,5250,5250,5250,42
20240422,115100,196657010,5250,5250,5250,5250,0
20240422,115000,196657010,5250,5250,5250,5250,0
20240422,114900,196657010,5250,5250,5250,5250,0
20240422,114800,196657010,5250,5250,5250,5250,0
20240422,114700,196657010,5250,5250,5250,5250,0
20240422,114600,196657010,5250,5250,5250,5250,11
20240422,114500,196599260,5250,5250,5250,5250,0
20240422,114400,196599260,5250,5250,5250,5250,500
20240422,114300,193974260,5250,5250,5250,5250,0
20240422,114200,193974260,5250,5250,5250,5250,0
20240422,114100,193974260,5250,5250,5250,5250,0
20240422,114000,193974260,5250,5240,5250,5240,183
20240422,113900,193015240,5240,5240,5240,5240,6
20240422,113800,192983800,5240,5240,5240,5240,0
20240422,113700,192983800,5240,5240,5240,5240,0
20240422,113600,192983800,5240,5240,5240,5240,822
20240422,113500,188676520,5240,5240,5240,5240,0
20240422,113400,188676520,5240,5240,5240,5240,0
20240422,113300,188676520,5240,5240,5240,5240,800
20240422,113200,184484520,5250,5250,5250,5250,0
20240422,113100,184484520,5250,5250,5250,5250,0
20240422,113000,184484520,5250,5250,5250,5250,32
20240422,112900,184316520,5250,5250,5250,5250,50
20240422,112800,184054020,5240,5240,5240,5240,0
20240422,112700,184054020,5240,5240,5240,5240,168
20240422,112600,183173700,5240,5240,5240,5240,0
20240422,112500,183173700,5240,5240,5240,5240,0
20240422,112400,183173700,5240,5240,5240,5240,0
20240422,112300,183173700,5240,5240,5240,5240,533
20240422,112200,180380780,5250,5250,5250,5250,0
20240422,112100,180380780,5250,5250,5250,5250,0
20240422,112000,180380780,5250,5250,5250,5250,0
20240422,111900,180380780,5250,5250,5250,5250,0
20240422,111800,180380780,5250,5250,5250,5250,49
20240422,111700,180123530,5250,5250,5250,5250,1
20240422,111600,180118280,5240,5240,5240,5240,0
20240422,111500,180118280,5240,5240,5240,5240,0
20240422,111400,180118280,5240,5240,5240,5240,50
20240422,111300,179856280,5260,5260,5260,5260,1
20240422,111200,179851020,5250,5250,5250,5250,310
20240422,111100,178223520,5260,5260,5260,5260,0
20240422,111000,178223520,5260,5260,5260,5260,0
20240422,110900,178223520,5260,5260,5260,5260,0
20240422,110800,178223520,5260,5260,5260,5260,0
20240422,110700,178223520,5260,5260,5260,5260,0
20240422,110600,178223520,5260,5260,5260,5260,0
20240422,110500,178223520,5260,5260,5260,5260,0
20240422,110400,178223520,5260,5260,5260,5260,0
20240422,110300,178223520,5260,5260,5260,5260,0
20240422,110200,178223520,5260,5260,5260,5260,0
20240422,110100,178223520,5260,5260,5260,5260,1
20240422,110000,178218260,5250,5250,5250,5250,51
20240422,105900,177950510,5250,5250,5250,5250,0
20240422,105800,177950510,5250,5240,5250,5230,1723
20240422,105700,168937960,5260,5260,5260,5260,1
20240422,105600,168932700,5270,5270,5270,5270,0
20240422,105500,168932700,5270,5270,5270,5270,0
20240422,105400,168932700,5270,5270,5270,5270,0
20240422,105300,168932700,5270,5250,5270,5250,1692
20240422,105200,160032780,5260,5260,5260,5260,1
20240422,105100,160027520,5250,5250,5250,5250,265
20240422,105000,158636270,5250,5250,5250,5250,0
20240422,104900,158636270,5250,5250,5250,5250,0
20240422,104800,158636270,5250,5250,5250,5250,29
20240422,104700,158484020,5250,5250,5250,5250,1
20240422,104600,158478770,5230,5250,5260,5230,14
20240422,104500,158405500,5260,5260,5260,5260,0
20240422,104400,158405500,5260,5260,5260,5260,0
20240422,104300,158405500,5260,5260,5260,5260,0
20240422,104200,158405500,5260,5260,5260,5260,0
20240422,104100,158405500,5260,5260,5260,5260,0
20240422,104000,158405500,5260,5250,5260,5250,46
20240422,103900,158163990,5250,5280,5290,5210,734
20240422,103800,154328000,5260,5260,5260,5260,1
20240422,103700,154322740,5290,5250,5290,5200,4963
20240422,103600,128407060,5250,5250,5250,5250,180
20240422,103500,127462060,5280,5280,5280,5280,1
20240422,103400,127456780,5250,5270,5270,5250,3000
20240422,103300,111692300,5280,5280,5280,5280,10
20240422,103200,111639500,5280,5280,5280,5280,0
20240422,103100,111639500,5280,5280,5280,5280,10
20240422,103000,111586700,5280,5280,5280,5280,0
20240422,102900,111586700,5280,5280,5280,5280,0
20240422,102800,111586700,5280,5280,5280,5280,1
20240422,102700,111581420,5280,5280,5280,5280,0
20240422,102600,111581420,5280,5280,5280,5280,0
20240422,102500,111581420,5280,5280,5280,5280,3
20240422,102400,111565580,5280,5280,5280,5280,0
20240422,102300,111565580,5280,5280,5280,5280,95
20240422,102200,111063980,5260,5260,5260,5260,0
20240422,102100,111063980,5260,5270,5270,5260,488
20240422,102000,108496990,5280,5280,5280,5280,0
20240422,101900,108496990,5280,5280,5280,5280,1
20240422,101800,108491710,5270,5280,5280,5270,1134
20240422,101700,102515420,5280,5280,5280,5280,0
20240422,101600,102515420,5280,5280,5280,5280,1
20240422,101500,102510140,5280,5280,5280,5280,0
20240422,101400,102510140,5280,5280,5280,5280,0
20240422,101300,102510140,5280,5280,5280,5280,87
20240422,101200,102050780,5280,5280,5280,5280,807
20240422,101100,97789820,5280,5280,5280,5280,0
20240422,101000,97789820,5280,5280,5280,5280,0
20240422,100900,97789820,5280,5280,5280,5280,0
20240422,100800,97789820,5280,5280,5280,5280,3
20240422,100700,97773980,5280,5280,5280,5280,1
20240422,100600,97768700,5270,5270,5270,5270,386
20240422,100500,95734480,5270,5270,5270,5270,107
20240422,100400,95170590,5270,5270,5270,5270,0
20240422,100300,95170590,5270,5270,5270,5270,80
20240422,100200,94748990,5270,5270,5270,5270,6
20240422,100100,94717370,5270,5270,5270,5270,20
20240422,100000,94611970,5280,5270,5280,5270,2
20240422,095900,94601420,5280,5260,5280,5260,24
20240422,095800,94474940,5250,5250,5250,5250,0
20240422,095700,94474940,5250,5250,5250,5250,0
20240422,095600,94474940,5250,5250,5250,5250,1
20240422,095500,94469690,5240,5270,5270,5240,12
20240422,095400,94406480,5280,5270,5280,5270,2
20240422,095300,94395930,5280,5260,5280,5260,53
20240422,095200,94117080,5260,5250,5260,5250,3
20240422,095100,94101310,5250,5250,5250,5250,135
20240422,095000,93392560,5250,5250,5250,5250,3
20240422,094900,93376810,5250,5250,5250,5250,20
20240422,094800,93271810,5250,5250,5250,5240,528
20240422,094700,90501810,5250,5250,5250,5250,3
20240422,094600,90486060,5250,5250,5250,5250,179
20240422,094500,89546310,5260,5260,5260,5260,0
20240422,094400,89546310,5260,5250,5260,5250,37
20240422,094300,89351700,5250,5250,5250,5250,2
20240422,094200,89341200,5280,5280,5280,5280,0
20240422,094100,89341200,5280,5270,5280,5240,1319
20240422,094000,82418770,5280,5250,5280,5250,9
20240422,093900,82371440,5260,5270,5270,5260,1318
20240422,093800,75438710,5280,5270,5280,5270,38
20240422,093700,75238370,5280,5280,5280,5270,45
20240422,093600,75000790,5270,5280,5280,5270,593
20240422,093500,71875560,5280,5280,5280,5270,92
20240422,093400,71390700,5270,5270,5270,5270,45
20240422,093300,71153550,5270,5280,5280,5270,104
20240422,093200,70605460,5270,5270,5270,5270,0
20240422,093100,70605460,5270,5270,5280,5270,158
20240422,093000,69772770,5270,5300,5300,5270,360
20240422,092900,67874570,5300,5300,5300,5280,1176
20240422,092800,61661860,5300,5280,5300,5270,196
20240422,092700,60626990,5280,5280,5310,5280,4101
20240422,092600,38875760,5280,5270,5280,5270,460
20240422,092500,36451540,5280,5270,5280,5270,230
20240422,092400,35239430,5280,5280,5280,5280,10
20240422,092300,35186630,5290,5270,5290,5270,38
20240422,092200,34986000,5280,5270,5280,5260,90
20240422,092100,34512460,5270,5270,5270,5270,288
20240422,092000,32994700,5270,5270,5270,5270,0
20240422,091900,32994700,5270,5270,5270,5260,82
20240422,091800,32562580,5270,5270,5270,5270,145
20240422,091700,31798430,5270,5270,5270,5260,799
20240422,091600,27592190,5270,5260,5270,5260,154
20240422,091500,26780630,5270,5270,5270,5270,0
20240422,091400,26780630,5270,5260,5270,5260,4
20240422,091300,26759570,5270,5270,5270,5270,0
20240422,091200,26759570,5270,5270,5270,5260,613
20240422,091100,23532170,5260,5260,5270,5250,41
20240422,091000,23316880,5250,5260,5270,5250,772
20240422,090900,19256380,5260,5260,5260,5250,375
20240422,090800,17283900,5260,5260,5260,5260,121
20240422,090700,16647440,5260,5250,5260,5250,57
20240422,090600,16348180,5250,5250,5250,5250,1116
20240422,090500,10489180,5240,5240,5240,5240,82
20240422,090400,10059500,5250,5240,5250,5240,3
20240422,090300,10043770,5250,5250,5250,5250,11
20240422,090200,9986020,5240,5240,5240,5240,2
20240422,090100,9975540,5250,5250,5250,5250,276
20240422,090000,8526540,5260,5230,5260,5230,1629