KissMeData/031820/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,191300,133646389,682,682,682,682,6987
20240422,191200,133646389,682,682,682,682,0
20240422,191100,133646389,682,682,682,682,0
20240422,191000,133646389,682,682,682,682,0
20240422,190900,133646389,682,682,682,682,0
20240422,190800,133646389,682,682,682,682,0
20240422,190700,133646389,682,682,682,682,0
20240422,190600,133646389,682,682,682,682,0
20240422,190500,133646389,682,682,682,682,0
20240422,190400,133646389,682,682,682,682,0
20240422,190300,133646389,682,682,682,682,0
20240422,190200,133646389,682,682,682,682,0
20240422,190100,133646389,682,682,682,682,0
20240422,190000,133646389,682,682,682,682,0
20240422,185900,133646389,682,682,682,682,0
20240422,185800,133646389,682,682,682,682,0
20240422,185700,133646389,682,682,682,682,0
20240422,185600,133646389,682,682,682,682,0
20240422,185500,133646389,682,682,682,682,0
20240422,185400,133646389,682,682,682,682,0
20240422,185300,133646389,682,682,682,682,0
20240422,185200,133646389,682,682,682,682,0
20240422,185100,133646389,682,682,682,682,0
20240422,185000,133646389,682,682,682,682,0
20240422,184900,133646389,682,682,682,682,0
20240422,184800,133646389,682,682,682,682,0
20240422,184700,133646389,682,682,682,682,0
20240422,184600,133646389,682,682,682,682,0
20240422,184500,133646389,682,682,682,682,0
20240422,184400,133646389,682,682,682,682,0
20240422,184300,133646389,682,682,682,682,6987
20240422,184200,133646389,682,682,682,682,0
20240422,184100,133646389,682,682,682,682,0
20240422,184000,133646389,682,682,682,682,0
20240422,183900,133646389,682,682,682,682,0
20240422,183800,133646389,682,682,682,682,0
20240422,183700,133646389,682,682,682,682,0
20240422,183600,133646389,682,682,682,682,0
20240422,183500,133646389,682,682,682,682,0
20240422,183400,133646389,682,682,682,682,0
20240422,183300,133646389,682,682,682,682,0
20240422,183200,133646389,682,682,682,682,0
20240422,183100,133646389,682,682,682,682,0
20240422,183000,133646389,682,682,682,682,0
20240422,182900,133646389,682,682,682,682,0
20240422,182800,133646389,682,682,682,682,0
20240422,182700,133646389,682,682,682,682,0
20240422,182600,133646389,682,682,682,682,0
20240422,182500,133646389,682,682,682,682,0
20240422,182400,133646389,682,682,682,682,0
20240422,182300,133646389,682,682,682,682,0
20240422,182200,133646389,682,682,682,682,0
20240422,182100,133646389,682,682,682,682,0
20240422,182000,133646389,682,682,682,682,0
20240422,181900,133646389,682,682,682,682,0
20240422,181800,133646389,682,682,682,682,0
20240422,181700,133646389,682,682,682,682,0
20240422,181600,133646389,682,682,682,682,0
20240422,181500,133646389,682,682,682,682,0
20240422,181400,133646389,682,682,682,682,0
20240422,181300,133646389,682,682,682,682,6987
20240422,181200,133646389,682,682,682,682,0
20240422,181100,133646389,682,682,682,682,0
20240422,181000,133646389,682,682,682,682,0
20240422,180900,133646389,682,682,682,682,0
20240422,180800,133646389,682,682,682,682,0
20240422,180700,133646389,682,682,682,682,0
20240422,180600,133646389,682,682,682,682,0
20240422,180500,133646389,682,682,682,682,0
20240422,180400,133646389,682,682,682,682,0
20240422,180300,133646389,682,682,682,682,0
20240422,180200,133646389,682,682,682,682,0
20240422,180100,133646389,682,682,682,682,0
20240422,180000,133646389,682,682,682,682,0
20240422,175900,133646389,682,682,682,682,0
20240422,175800,133646389,682,682,682,682,0
20240422,175700,133646389,682,682,682,682,0
20240422,175600,133646389,682,682,682,682,0
20240422,175500,133646389,682,682,682,682,0
20240422,175400,133646389,682,682,682,682,0
20240422,175300,133646389,682,682,682,682,0
20240422,175200,133646389,682,682,682,682,0
20240422,175100,133646389,682,682,682,682,0
20240422,175000,133646389,682,682,682,682,0
20240422,174900,133646389,682,682,682,682,0
20240422,174800,133646389,682,682,682,682,0
20240422,174700,133646389,682,682,682,682,0
20240422,174600,133646389,682,682,682,682,0
20240422,174500,133646389,682,682,682,682,0
20240422,174400,133646389,682,682,682,682,0
20240422,174300,133646389,682,682,682,682,6987
20240422,174200,133646389,682,682,682,682,0
20240422,174100,133646389,682,682,682,682,0
20240422,174000,133646389,682,682,682,682,0
20240422,173900,133646389,682,682,682,682,0
20240422,173800,133646389,682,682,682,682,0
20240422,173700,133646389,682,682,682,682,0
20240422,173600,133646389,682,682,682,682,0
20240422,173500,133646389,682,682,682,682,0
20240422,173400,133646389,682,682,682,682,0
20240422,173300,133646389,682,682,682,682,0
20240422,173200,133646389,682,682,682,682,0
20240422,173100,133646389,682,682,682,682,0
20240422,173000,133646389,682,682,682,682,0
20240422,172900,133646389,682,682,682,682,0
20240422,172800,133646389,682,682,682,682,0
20240422,172700,133646389,682,682,682,682,0
20240422,172600,133646389,682,682,682,682,0
20240422,172500,133646389,682,682,682,682,0
20240422,172400,133646389,682,682,682,682,0
20240422,172300,133646389,682,682,682,682,0
20240422,172200,133646389,682,682,682,682,0
20240422,172100,133646389,682,682,682,682,0
20240422,172000,133646389,682,682,682,682,0
20240422,171900,133646389,682,682,682,682,0
20240422,171800,133646389,682,682,682,682,0
20240422,171700,133646389,682,682,682,682,0
20240422,171600,133646389,682,682,682,682,0
20240422,171500,133646389,682,682,682,682,0
20240422,171400,133646389,682,682,682,682,0
20240422,171300,133646389,682,682,682,682,6987
20240422,171200,133646389,682,682,682,682,0
20240422,171100,133646389,682,682,682,682,0
20240422,171000,133646389,682,682,682,682,0
20240422,170900,133646389,682,682,682,682,0
20240422,170800,133646389,682,682,682,682,0
20240422,170700,133646389,682,682,682,682,0
20240422,170600,133646389,682,682,682,682,0
20240422,170500,133646389,682,682,682,682,0
20240422,170400,133646389,682,682,682,682,0
20240422,170300,133646389,682,682,682,682,0
20240422,170200,133646389,682,682,682,682,0
20240422,170100,133646389,682,682,682,682,0
20240422,170000,133646389,682,682,682,682,0
20240422,165900,133646389,682,682,682,682,0
20240422,165800,133646389,682,682,682,682,0
20240422,165700,133646389,682,682,682,682,0
20240422,165600,133646389,682,682,682,682,0
20240422,165500,133646389,682,682,682,682,0
20240422,165400,133646389,682,682,682,682,0
20240422,165300,133646389,682,682,682,682,0
20240422,165200,133646389,682,682,682,682,0
20240422,165100,133646389,682,682,682,682,0
20240422,165000,133646389,682,682,682,682,0
20240422,164900,133646389,682,682,682,682,0
20240422,164800,133646389,682,682,682,682,0
20240422,164700,133646389,682,682,682,682,0
20240422,164600,133646389,682,682,682,682,0
20240422,164500,133646389,682,682,682,682,0
20240422,164400,133646389,682,682,682,682,0
20240422,164300,133646389,682,682,682,682,6987
20240422,164200,133646389,682,682,682,682,0
20240422,164100,133646389,682,682,682,682,0
20240422,164000,133646389,682,682,682,682,0
20240422,163900,133646389,682,682,682,682,0
20240422,163800,133646389,682,682,682,682,0
20240422,163700,133646389,682,682,682,682,0
20240422,163600,133646389,682,682,682,682,0
20240422,163500,133646389,682,682,682,682,0
20240422,163400,133646389,682,682,682,682,0
20240422,163300,133646389,682,682,682,682,0
20240422,163200,133646389,682,682,682,682,0
20240422,163100,133646389,682,682,682,682,0
20240422,163000,133646389,682,682,682,682,0
20240422,162900,133646389,682,682,682,682,0
20240422,162800,133646389,682,682,682,682,0
20240422,162700,133646389,682,682,682,682,0
20240422,162600,133646389,682,682,682,682,0
20240422,162500,133646389,682,682,682,682,0
20240422,162400,133646389,682,682,682,682,0
20240422,162300,133646389,682,682,682,682,0
20240422,162200,133646389,682,682,682,682,0
20240422,162100,133646389,682,682,682,682,0
20240422,162000,133646389,682,682,682,682,0
20240422,161900,133646389,682,682,682,682,0
20240422,161800,133646389,682,682,682,682,0
20240422,161700,133646389,682,682,682,682,0
20240422,161600,133646389,682,682,682,682,0
20240422,161500,133646389,682,682,682,682,0
20240422,161400,133646389,682,682,682,682,0
20240422,161300,133646389,682,682,682,682,6987
20240422,161200,133646389,682,682,682,682,0
20240422,161100,133646389,682,682,682,682,0
20240422,161000,133646389,682,682,682,682,0
20240422,160900,133646389,682,682,682,682,0
20240422,160800,133646389,682,682,682,682,0
20240422,160700,133646389,682,682,682,682,0
20240422,160600,133646389,682,682,682,682,0
20240422,160500,133646389,682,682,682,682,0
20240422,160400,133646389,682,682,682,682,0
20240422,160300,133646389,682,682,682,682,0
20240422,160200,133646389,682,682,682,682,0
20240422,160100,133646389,682,682,682,682,0
20240422,160000,133646389,682,682,682,682,0
20240422,155900,133646389,682,682,682,682,0
20240422,155800,133646389,682,682,682,682,0
20240422,155700,133646389,682,682,682,682,0
20240422,155600,133646389,682,682,682,682,0
20240422,155500,133646389,682,682,682,682,0
20240422,155400,133646389,682,682,682,682,0
20240422,155300,133646389,682,682,682,682,0
20240422,155200,133646389,682,682,682,682,0
20240422,155100,133646389,682,682,682,682,0
20240422,155000,133646389,682,682,682,682,0
20240422,154900,133646389,682,682,682,682,0
20240422,154800,133646389,682,682,682,682,0
20240422,154700,133646389,682,682,682,682,0
20240422,154600,133646389,682,682,682,682,0
20240422,154500,133646389,682,682,682,682,0
20240422,154400,133646389,682,682,682,682,0
20240422,154300,133646389,682,682,682,682,6987
20240422,154200,133646389,682,682,682,682,0
20240422,154100,133646389,682,682,682,682,0
20240422,154000,133646389,682,682,682,682,0
20240422,153900,133646389,682,682,682,682,0
20240422,153800,133646389,682,682,682,682,0
20240422,153700,133646389,682,682,682,682,0
20240422,153600,133646389,682,682,682,682,0
20240422,153500,133646389,682,682,682,682,0
20240422,153400,133646389,682,682,682,682,0
20240422,153300,133646389,682,682,682,682,0
20240422,153200,133646389,682,682,682,682,0
20240422,153100,133646389,682,682,682,682,0
20240422,153000,133646389,682,682,682,682,6987
20240422,152900,128881255,683,683,683,683,0
20240422,152800,128881255,683,683,683,683,0
20240422,152700,128881255,683,683,683,683,0
20240422,152600,128881255,683,683,683,683,0
20240422,152500,128881255,683,683,683,683,0
20240422,152400,128881255,683,683,683,683,0
20240422,152300,128881255,683,683,683,683,0
20240422,152200,128881255,683,683,683,683,0
20240422,152100,128881255,683,683,683,683,0
20240422,152000,128881255,683,683,683,683,0
20240422,151900,128881255,683,683,683,683,20
20240422,151800,128867595,683,683,683,683,0
20240422,151700,128867595,683,682,683,682,104
20240422,151600,128796663,682,682,682,682,55
20240422,151500,128759153,682,682,682,682,72
20240422,151400,128710049,682,682,682,682,0
20240422,151300,128710049,682,682,682,682,630
20240422,151200,128280389,682,682,682,682,0
20240422,151100,128280389,682,682,682,682,0
20240422,151000,128280389,682,682,682,682,0
20240422,150900,128280389,682,682,682,682,100
20240422,150800,128212189,683,683,683,683,10
20240422,150700,128205359,680,680,680,680,2600
20240422,150600,126437359,680,680,680,680,0
20240422,150500,126437359,680,680,680,680,171
20240422,150400,126321079,684,680,684,680,11071
20240422,150300,118764428,680,680,680,680,1
20240422,150200,118763748,680,680,680,680,2308
20240422,150100,117194308,680,680,680,680,0
20240422,150000,117194308,680,680,680,680,229
20240422,145900,117038588,679,679,679,679,0
20240422,145800,117038588,679,679,679,679,1
20240422,145700,117037909,679,679,679,679,0
20240422,145600,117037909,679,679,679,679,0
20240422,145500,117037909,679,679,679,679,0
20240422,145400,117037909,679,679,679,679,0
20240422,145300,117037909,679,679,679,679,0
20240422,145200,117037909,679,679,679,679,1200
20240422,145100,116223109,679,679,679,679,0
20240422,145000,116223109,679,679,679,679,1
20240422,144900,116222430,680,680,680,680,229
20240422,144800,116066710,680,679,680,679,797
20240422,144700,115525545,679,679,679,679,10
20240422,144600,115518755,679,679,679,679,0
20240422,144500,115518755,679,679,679,679,1
20240422,144400,115518076,679,679,679,679,0
20240422,144300,115518076,679,679,679,679,1
20240422,144200,115517397,679,679,679,679,0
20240422,144100,115517397,679,679,679,679,0
20240422,144000,115517397,679,679,679,679,0
20240422,143900,115517397,679,679,679,679,0
20240422,143800,115517397,679,679,679,679,1166
20240422,143700,114725683,679,679,679,679,0
20240422,143600,114725683,679,679,679,679,50
20240422,143500,114691733,678,678,678,678,0
20240422,143400,114691733,678,678,678,678,0
20240422,143300,114691733,678,677,678,677,2041
20240422,143200,113309745,678,678,678,678,4374
20240422,143100,110344173,678,678,678,678,0
20240422,143000,110344173,678,678,678,678,0
20240422,142900,110344173,678,678,678,678,100
20240422,142800,110276373,678,678,678,678,60
20240422,142700,110235693,678,678,678,678,236
20240422,142600,110075685,677,677,677,677,0
20240422,142500,110075685,677,677,677,677,0
20240422,142400,110075685,677,677,677,677,0
20240422,142300,110075685,677,677,677,677,0
20240422,142200,110075685,677,677,677,677,0
20240422,142100,110075685,677,677,677,677,0
20240422,142000,110075685,677,677,677,677,0
20240422,141900,110075685,677,679,679,677,1704
20240422,141800,108922065,679,679,679,679,0
20240422,141700,108922065,679,679,679,679,0
20240422,141600,108922065,679,678,679,678,229
20240422,141500,108766698,677,677,677,677,0
20240422,141400,108766698,677,677,677,677,0
20240422,141300,108766698,677,677,677,677,0
20240422,141200,108766698,677,677,677,677,0
20240422,141100,108766698,677,677,677,677,0
20240422,141000,108766698,677,677,677,677,0
20240422,140900,108766698,677,677,677,677,0
20240422,140800,108766698,677,677,677,677,0
20240422,140700,108766698,677,677,677,677,0
20240422,140600,108766698,677,677,677,677,50
20240422,140500,108732848,678,678,678,678,229
20240422,140400,108577586,678,678,678,678,0
20240422,140300,108577586,678,678,678,678,0
20240422,140200,108577586,678,678,678,678,0
20240422,140100,108577586,678,678,678,678,0
20240422,140000,108577586,678,678,678,678,50
20240422,135900,108543686,677,677,677,677,0
20240422,135800,108543686,677,677,677,677,0
20240422,135700,108543686,677,677,677,677,0
20240422,135600,108543686,677,677,677,677,0
20240422,135500,108543686,677,677,677,677,0
20240422,135400,108543686,677,678,678,677,449
20240422,135300,108239484,678,678,678,678,1
20240422,135200,108238806,677,677,677,677,0
20240422,135100,108238806,677,677,677,677,0
20240422,135000,108238806,677,677,677,677,0
20240422,134900,108238806,677,677,677,677,0
20240422,134800,108238806,677,677,677,677,55
20240422,134700,108201571,678,678,678,678,10
20240422,134600,108194791,678,678,678,678,0
20240422,134500,108194791,678,678,678,678,0
20240422,134400,108194791,678,678,678,678,0
20240422,134300,108194791,678,678,678,678,257
20240422,134200,108020545,678,678,678,678,0
20240422,134100,108020545,678,678,678,678,0
20240422,134000,108020545,678,678,678,678,40
20240422,133900,107993425,679,679,679,679,0
20240422,133800,107993425,679,679,679,679,0
20240422,133700,107993425,679,679,679,679,0
20240422,133600,107993425,679,679,679,679,0
20240422,133500,107993425,679,679,679,679,0
20240422,133400,107993425,679,679,679,679,0
20240422,133300,107993425,679,679,679,679,0
20240422,133200,107993425,679,678,679,678,229
20240422,133100,107837941,676,676,676,676,0
20240422,133000,107837941,676,676,676,676,0
20240422,132900,107837941,676,676,676,676,0
20240422,132800,107837941,676,676,676,676,0
20240422,132700,107837941,676,676,676,676,0
20240422,132600,107837941,676,676,676,676,1374
20240422,132500,106909117,676,677,677,676,2500
20240422,132400,105219045,678,678,678,678,0
20240422,132300,105219045,678,678,678,678,0
20240422,132200,105219045,678,678,678,678,0
20240422,132100,105219045,678,678,678,678,0
20240422,132000,105219045,678,678,678,678,160
20240422,131900,105110565,678,678,678,678,40
20240422,131800,105083445,678,678,678,678,1
20240422,131700,105082767,678,678,678,678,0
20240422,131600,105082767,678,678,678,678,70
20240422,131500,105035307,677,677,677,677,0
20240422,131400,105035307,677,677,677,677,0
20240422,131300,105035307,677,677,677,677,0
20240422,131200,105035307,677,677,677,677,0
20240422,131100,105035307,677,677,677,677,0
20240422,131000,105035307,677,677,677,677,0
20240422,130900,105035307,677,677,677,677,0
20240422,130800,105035307,677,677,677,677,0
20240422,130700,105035307,677,677,677,677,0
20240422,130600,105035307,677,677,677,677,0
20240422,130500,105035307,677,677,677,677,3266
20240422,130400,102824225,677,677,677,677,0
20240422,130300,102824225,677,677,677,677,0
20240422,130200,102824225,677,677,677,677,2560
20240422,130100,101091105,678,678,678,678,0
20240422,130000,101091105,678,678,678,678,0
20240422,125900,101091105,678,678,678,678,8
20240422,125800,101085681,678,678,678,678,0
20240422,125700,101085681,678,678,678,678,0
20240422,125600,101085681,678,678,678,678,19
20240422,125500,101072799,678,678,678,678,50
20240422,125400,101038899,678,678,678,678,0
20240422,125300,101038899,678,678,678,678,0
20240422,125200,101038899,678,678,678,678,0
20240422,125100,101038899,678,678,678,678,0
20240422,125000,101038899,678,678,678,678,853
20240422,124900,100460565,679,679,679,679,0
20240422,124800,100460565,679,679,679,679,0
20240422,124700,100460565,679,679,679,679,1
20240422,124600,100459886,679,679,679,679,0
20240422,124500,100459886,679,679,679,679,200
20240422,124400,100324086,679,679,679,679,0
20240422,124300,100324086,679,679,679,679,260
20240422,124200,100147546,679,679,679,679,0
20240422,124100,100147546,679,679,679,679,100
20240422,124000,100079646,679,679,679,679,50
20240422,123900,100045696,679,679,679,679,50
20240422,123800,100011746,677,677,677,677,0
20240422,123700,100011746,677,677,677,677,0
20240422,123600,100011746,677,678,678,677,3690
20240422,123500,97510426,678,678,678,678,0
20240422,123400,97510426,678,678,678,678,267
20240422,123300,97329400,678,678,678,678,0
20240422,123200,97329400,678,678,678,678,20
20240422,123100,97315840,678,678,678,678,0
20240422,123000,97315840,678,678,678,678,0
20240422,122900,97315840,678,678,678,678,10
20240422,122800,97309060,678,678,678,678,0
20240422,122700,97309060,678,679,679,678,227
20240422,122600,97154937,679,679,679,679,0
20240422,122500,97154937,679,679,679,679,0
20240422,122400,97154937,679,679,679,679,0
20240422,122300,97154937,679,679,679,679,0
20240422,122200,97154937,679,679,679,679,0
20240422,122100,97154937,679,679,679,679,100
20240422,122000,97087037,679,678,679,678,2
20240422,121900,97085680,679,679,679,679,100
20240422,121800,97017780,679,679,679,679,47
20240422,121700,96985867,679,679,679,679,30
20240422,121600,96965497,679,679,679,679,0
20240422,121500,96965497,679,679,679,679,0
20240422,121400,96965497,679,679,679,679,1
20240422,121300,96964818,679,679,679,677,440
20240422,121200,96666541,678,678,678,678,7
20240422,121100,96661795,677,677,677,677,0
20240422,121000,96661795,677,677,677,677,0
20240422,120900,96661795,677,677,677,677,0
20240422,120800,96661795,677,677,677,677,0
20240422,120700,96661795,677,677,677,677,0
20240422,120600,96661795,677,677,677,677,0
20240422,120500,96661795,677,679,679,677,2
20240422,120400,96660439,679,679,679,679,60
20240422,120300,96619699,679,678,679,678,10062
20240422,120200,89795287,677,677,677,677,0
20240422,120100,89795287,677,677,677,677,0
20240422,120000,89795287,677,677,677,677,1
20240422,115900,89794610,676,676,676,676,0
20240422,115800,89794610,676,676,676,676,200
20240422,115700,89659410,678,678,678,678,0
20240422,115600,89659410,678,678,678,678,0
20240422,115500,89659410,678,677,678,677,60
20240422,115400,89618731,677,677,677,677,0
20240422,115300,89618731,677,677,677,677,0
20240422,115200,89618731,677,677,677,677,0
20240422,115100,89618731,677,677,677,677,1262
20240422,115000,88764357,676,676,676,676,0
20240422,114900,88764357,676,676,676,676,10
20240422,114800,88757597,676,676,676,676,0
20240422,114700,88757597,676,676,676,676,0
20240422,114600,88757597,676,676,676,676,0
20240422,114500,88757597,676,676,676,676,42
20240422,114400,88729205,676,676,676,676,0
20240422,114300,88729205,676,676,676,676,0
20240422,114200,88729205,676,676,676,676,0
20240422,114100,88729205,676,676,676,676,275
20240422,114000,88543305,676,676,676,676,0
20240422,113900,88543305,676,676,676,676,0
20240422,113800,88543305,676,676,676,676,0
20240422,113700,88543305,676,677,677,676,68
20240422,113600,88497287,677,677,677,677,795
20240422,113500,87959072,677,677,677,677,0
20240422,113400,87959072,677,677,677,677,0
20240422,113300,87959072,677,677,677,677,0
20240422,113200,87959072,677,677,677,677,0
20240422,113100,87959072,677,677,677,677,60
20240422,113000,87918452,677,677,677,677,0
20240422,112900,87918452,677,677,677,677,0
20240422,112800,87918452,677,677,677,677,0
20240422,112700,87918452,677,677,677,677,0
20240422,112600,87918452,677,677,677,677,0
20240422,112500,87918452,677,677,677,677,1
20240422,112400,87917775,677,677,677,677,0
20240422,112300,87917775,677,677,677,677,1023
20240422,112200,87225204,677,677,677,677,0
20240422,112100,87225204,677,676,677,676,6000
20240422,112000,83166510,676,676,676,676,30
20240422,111900,83146230,675,675,675,675,0
20240422,111800,83146230,675,675,675,675,0
20240422,111700,83146230,675,675,675,675,0
20240422,111600,83146230,675,675,675,675,0
20240422,111500,83146230,675,675,675,675,0
20240422,111400,83146230,675,675,675,675,0
20240422,111300,83146230,675,675,675,675,21
20240422,111200,83132055,675,675,675,675,1013
20240422,111100,82448280,675,675,675,675,0
20240422,111000,82448280,675,675,675,675,0
20240422,110900,82448280,675,675,675,675,35
20240422,110800,82424655,675,675,675,675,0
20240422,110700,82424655,675,675,675,675,2
20240422,110600,82423305,677,677,677,677,100
20240422,110500,82355605,675,676,676,675,260
20240422,110400,82179905,675,675,675,675,0
20240422,110300,82179905,675,675,675,675,1891
20240422,110200,80903480,673,673,673,673,0
20240422,110100,80903480,673,673,673,673,0
20240422,110000,80903480,673,673,673,673,0
20240422,105900,80903480,673,673,673,673,0
20240422,105800,80903480,673,673,673,673,0
20240422,105700,80903480,673,673,673,673,31
20240422,105600,80882617,675,675,675,675,0
20240422,105500,80882617,675,675,675,675,0
20240422,105400,80882617,675,675,675,675,1
20240422,105300,80881942,672,672,672,672,0
20240422,105200,80881942,672,672,672,672,0
20240422,105100,80881942,672,672,672,672,0
20240422,105000,80881942,672,672,672,672,0
20240422,104900,80881942,672,672,672,672,0
20240422,104800,80881942,672,672,672,672,0
20240422,104700,80881942,672,672,672,672,0
20240422,104600,80881942,672,672,672,672,0
20240422,104500,80881942,672,672,672,672,0
20240422,104400,80881942,672,672,672,672,0
20240422,104300,80881942,672,674,674,672,13068
20240422,104200,72081528,675,675,675,675,0
20240422,104100,72081528,675,675,675,675,0
20240422,104000,72081528,675,675,675,675,1428
20240422,103900,71117628,675,675,675,675,0
20240422,103800,71117628,675,675,675,675,0
20240422,103700,71117628,675,675,675,675,0
20240422,103600,71117628,675,675,675,675,0
20240422,103500,71117628,675,676,676,675,2245
20240422,103400,69602251,676,676,676,676,0
20240422,103300,69602251,676,676,676,676,0
20240422,103200,69602251,676,676,676,676,3000
20240422,103100,67574251,675,675,675,675,12
20240422,103000,67566151,676,676,676,676,206
20240422,102900,67426895,676,676,676,676,0
20240422,102800,67426895,676,676,676,676,0
20240422,102700,67426895,676,676,676,676,0
20240422,102600,67426895,676,676,676,676,5053
20240422,102500,64011067,677,677,677,677,2
20240422,102400,64009713,677,677,677,677,1
20240422,102300,64009036,677,677,677,677,46
20240422,102200,63977894,677,677,677,677,36
20240422,102100,63953522,677,677,677,677,0
20240422,102000,63953522,677,677,677,677,0
20240422,101900,63953522,677,677,677,677,201
20240422,101800,63817445,677,677,677,677,100
20240422,101700,63749745,677,677,677,677,0
20240422,101600,63749745,677,677,677,677,15
20240422,101500,63739590,677,677,677,677,0
20240422,101400,63739590,677,677,677,677,38
20240422,101300,63713864,677,677,677,677,3
20240422,101200,63711833,678,678,678,678,1000
20240422,101100,63033833,678,678,678,678,0
20240422,101000,63033833,678,678,678,678,59
20240422,100900,62993831,678,678,678,678,200
20240422,100800,62858231,678,678,678,678,0
20240422,100700,62858231,678,678,678,678,32
20240422,100600,62836535,678,678,678,678,0
20240422,100500,62836535,678,678,678,678,1
20240422,100400,62835857,678,678,678,678,2
20240422,100300,62834501,676,678,678,676,62
20240422,100200,62792467,678,678,678,678,0
20240422,100100,62792467,678,678,678,678,0
20240422,100000,62792467,678,678,678,678,12
20240422,095900,62784331,678,678,678,678,85
20240422,095800,62726701,678,678,678,678,0
20240422,095700,62726701,678,678,678,678,2
20240422,095600,62725345,678,678,678,678,11
20240422,095500,62717887,678,678,678,678,22
20240422,095400,62702971,675,675,675,675,0
20240422,095300,62702971,675,675,675,675,0
20240422,095200,62702971,675,675,675,675,0
20240422,095100,62702971,675,675,675,675,0
20240422,095000,62702971,675,675,675,675,0
20240422,094900,62702971,675,675,675,675,53
20240422,094800,62667196,675,675,675,675,172
20240422,094700,62551096,675,675,675,675,159
20240422,094600,62443771,675,675,675,675,0
20240422,094500,62443771,675,675,675,675,1000
20240422,094400,61768771,675,675,675,675,3816
20240422,094300,59192971,677,677,677,677,0
20240422,094200,59192971,677,677,677,677,0
20240422,094100,59192971,677,677,677,677,0
20240422,094000,59192971,677,677,677,677,0
20240422,093900,59192971,677,677,677,677,1
20240422,093800,59192294,676,676,676,676,624
20240422,093700,58770470,676,676,676,676,75
20240422,093600,58719770,675,675,675,675,185
20240422,093500,58594895,674,674,674,674,0
20240422,093400,58594895,674,675,675,674,1150
20240422,093300,57819295,674,674,674,674,0
20240422,093200,57819295,674,674,674,674,400
20240422,093100,57549695,674,674,674,674,5192
20240422,093000,54050287,675,675,675,675,10234
20240422,092900,47142337,678,678,678,678,35
20240422,092800,47118607,676,677,677,676,7314
20240422,092700,42174191,677,677,677,677,150
20240422,092600,42072641,678,678,678,678,0
20240422,092500,42072641,678,678,678,678,80
20240422,092400,42018401,678,678,678,678,300
20240422,092300,41815001,676,676,676,676,0
20240422,092200,41815001,676,678,678,676,630
20240422,092100,41388533,678,678,678,678,300
20240422,092000,41185133,678,678,678,678,5
20240422,091900,41181743,678,678,678,678,65
20240422,091800,41137673,678,677,678,677,698
20240422,091700,40664432,677,677,677,677,5412
20240422,091600,37000508,676,676,676,676,0
20240422,091500,37000508,676,677,677,676,72
20240422,091400,36951774,677,677,677,677,800
20240422,091300,36410174,676,677,677,676,16
20240422,091200,36399350,677,676,677,676,371
20240422,091100,36148239,675,675,675,675,2262
20240422,091000,34621389,675,674,675,674,3720
20240422,090900,32114075,675,675,675,675,709
20240422,090800,31635500,675,675,675,675,5
20240422,090700,31632125,674,675,675,674,1838
20240422,090600,30393175,674,674,674,674,0
20240422,090500,30393175,674,670,674,670,12796
20240422,090400,21812695,670,670,671,669,9000
20240422,090300,15786655,670,674,674,670,5148
20240422,090200,12336903,674,674,674,674,1
20240422,090100,12336229,670,671,671,670,10010
20240422,090000,5626335,671,671,671,671,8385