KissMeData/033200/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,191500,402716560,4310,4310,4310,4310,1087
20240422,191400,402716560,4310,4310,4310,4310,0
20240422,191300,402716560,4310,4310,4310,4310,0
20240422,191200,402716560,4310,4310,4310,4310,0
20240422,191100,402716560,4310,4310,4310,4310,0
20240422,191000,402716560,4310,4310,4310,4310,0
20240422,190900,402716560,4310,4310,4310,4310,0
20240422,190800,402716560,4310,4310,4310,4310,0
20240422,190700,402716560,4310,4310,4310,4310,0
20240422,190600,402716560,4310,4310,4310,4310,0
20240422,190500,402716560,4310,4310,4310,4310,0
20240422,190400,402716560,4310,4310,4310,4310,0
20240422,190300,402716560,4310,4310,4310,4310,0
20240422,190200,402716560,4310,4310,4310,4310,0
20240422,190100,402716560,4310,4310,4310,4310,0
20240422,190000,402716560,4310,4310,4310,4310,0
20240422,185900,402716560,4310,4310,4310,4310,0
20240422,185800,402716560,4310,4310,4310,4310,0
20240422,185700,402716560,4310,4310,4310,4310,0
20240422,185600,402716560,4310,4310,4310,4310,0
20240422,185500,402716560,4310,4310,4310,4310,0
20240422,185400,402716560,4310,4310,4310,4310,0
20240422,185300,402716560,4310,4310,4310,4310,0
20240422,185200,402716560,4310,4310,4310,4310,0
20240422,185100,402716560,4310,4310,4310,4310,0
20240422,185000,402716560,4310,4310,4310,4310,0
20240422,184900,402716560,4310,4310,4310,4310,0
20240422,184800,402716560,4310,4310,4310,4310,0
20240422,184700,402716560,4310,4310,4310,4310,0
20240422,184600,402716560,4310,4310,4310,4310,0
20240422,184500,402716560,4310,4310,4310,4310,1087
20240422,184400,402716560,4310,4310,4310,4310,0
20240422,184300,402716560,4310,4310,4310,4310,0
20240422,184200,402716560,4310,4310,4310,4310,0
20240422,184100,402716560,4310,4310,4310,4310,0
20240422,184000,402716560,4310,4310,4310,4310,0
20240422,183900,402716560,4310,4310,4310,4310,0
20240422,183800,402716560,4310,4310,4310,4310,0
20240422,183700,402716560,4310,4310,4310,4310,0
20240422,183600,402716560,4310,4310,4310,4310,0
20240422,183500,402716560,4310,4310,4310,4310,0
20240422,183400,402716560,4310,4310,4310,4310,0
20240422,183300,402716560,4310,4310,4310,4310,0
20240422,183200,402716560,4310,4310,4310,4310,0
20240422,183100,402716560,4310,4310,4310,4310,0
20240422,183000,402716560,4310,4310,4310,4310,0
20240422,182900,402716560,4310,4310,4310,4310,0
20240422,182800,402716560,4310,4310,4310,4310,0
20240422,182700,402716560,4310,4310,4310,4310,0
20240422,182600,402716560,4310,4310,4310,4310,0
20240422,182500,402716560,4310,4310,4310,4310,0
20240422,182400,402716560,4310,4310,4310,4310,0
20240422,182300,402716560,4310,4310,4310,4310,0
20240422,182200,402716560,4310,4310,4310,4310,0
20240422,182100,402716560,4310,4310,4310,4310,0
20240422,182000,402716560,4310,4310,4310,4310,0
20240422,181900,402716560,4310,4310,4310,4310,0
20240422,181800,402716560,4310,4310,4310,4310,0
20240422,181700,402716560,4310,4310,4310,4310,0
20240422,181600,402716560,4310,4310,4310,4310,0
20240422,181500,402716560,4310,4310,4310,4310,1087
20240422,181400,402716560,4310,4310,4310,4310,0
20240422,181300,402716560,4310,4310,4310,4310,0
20240422,181200,402716560,4310,4310,4310,4310,0
20240422,181100,402716560,4310,4310,4310,4310,0
20240422,181000,402716560,4310,4310,4310,4310,0
20240422,180900,402716560,4310,4310,4310,4310,0
20240422,180800,402716560,4310,4310,4310,4310,0
20240422,180700,402716560,4310,4310,4310,4310,0
20240422,180600,402716560,4310,4310,4310,4310,0
20240422,180500,402716560,4310,4310,4310,4310,0
20240422,180400,402716560,4310,4310,4310,4310,0
20240422,180300,402716560,4310,4310,4310,4310,0
20240422,180200,402716560,4310,4310,4310,4310,0
20240422,180100,402716560,4310,4310,4310,4310,0
20240422,180000,402716560,4310,4310,4310,4310,0
20240422,175900,402716560,4310,4310,4310,4310,0
20240422,175800,402716560,4310,4310,4310,4310,0
20240422,175700,402716560,4310,4310,4310,4310,0
20240422,175600,402716560,4310,4310,4310,4310,0
20240422,175500,402716560,4310,4310,4310,4310,0
20240422,175400,402716560,4310,4310,4310,4310,0
20240422,175300,402716560,4310,4310,4310,4310,0
20240422,175200,402716560,4310,4310,4310,4310,0
20240422,175100,402716560,4310,4310,4310,4310,0
20240422,175000,402716560,4310,4310,4310,4310,0
20240422,174900,402716560,4310,4310,4310,4310,0
20240422,174800,402716560,4310,4310,4310,4310,0
20240422,174700,402716560,4310,4310,4310,4310,0
20240422,174600,402716560,4310,4310,4310,4310,0
20240422,174500,402716560,4310,4310,4310,4310,1087
20240422,174400,402716560,4310,4310,4310,4310,0
20240422,174300,402716560,4310,4310,4310,4310,0
20240422,174200,402716560,4310,4310,4310,4310,0
20240422,174100,402716560,4310,4310,4310,4310,0
20240422,174000,402716560,4310,4310,4310,4310,0
20240422,173900,402716560,4310,4310,4310,4310,0
20240422,173800,402716560,4310,4310,4310,4310,0
20240422,173700,402716560,4310,4310,4310,4310,0
20240422,173600,402716560,4310,4310,4310,4310,0
20240422,173500,402716560,4310,4310,4310,4310,0
20240422,173400,402716560,4310,4310,4310,4310,0
20240422,173300,402716560,4310,4310,4310,4310,0
20240422,173200,402716560,4310,4310,4310,4310,0
20240422,173100,402716560,4310,4310,4310,4310,0
20240422,173000,402716560,4310,4310,4310,4310,0
20240422,172900,402716560,4310,4310,4310,4310,0
20240422,172800,402716560,4310,4310,4310,4310,0
20240422,172700,402716560,4310,4310,4310,4310,0
20240422,172600,402716560,4310,4310,4310,4310,0
20240422,172500,402716560,4310,4310,4310,4310,0
20240422,172400,402716560,4310,4310,4310,4310,0
20240422,172300,402716560,4310,4310,4310,4310,0
20240422,172200,402716560,4310,4310,4310,4310,0
20240422,172100,402716560,4310,4310,4310,4310,0
20240422,172000,402716560,4310,4310,4310,4310,0
20240422,171900,402716560,4310,4310,4310,4310,0
20240422,171800,402716560,4310,4310,4310,4310,0
20240422,171700,402716560,4310,4310,4310,4310,0
20240422,171600,402716560,4310,4310,4310,4310,0
20240422,171500,402716560,4310,4310,4310,4310,1087
20240422,171400,402716560,4310,4310,4310,4310,0
20240422,171300,402716560,4310,4310,4310,4310,0
20240422,171200,402716560,4310,4310,4310,4310,0
20240422,171100,402716560,4310,4310,4310,4310,0
20240422,171000,402716560,4310,4310,4310,4310,0
20240422,170900,402716560,4310,4310,4310,4310,0
20240422,170800,402716560,4310,4310,4310,4310,0
20240422,170700,402716560,4310,4310,4310,4310,0
20240422,170600,402716560,4310,4310,4310,4310,0
20240422,170500,402716560,4310,4310,4310,4310,0
20240422,170400,402716560,4310,4310,4310,4310,0
20240422,170300,402716560,4310,4310,4310,4310,0
20240422,170200,402716560,4310,4310,4310,4310,0
20240422,170100,402716560,4310,4310,4310,4310,0
20240422,170000,402716560,4310,4310,4310,4310,0
20240422,165900,402716560,4310,4310,4310,4310,0
20240422,165800,402716560,4310,4310,4310,4310,0
20240422,165700,402716560,4310,4310,4310,4310,0
20240422,165600,402716560,4310,4310,4310,4310,0
20240422,165500,402716560,4310,4310,4310,4310,0
20240422,165400,402716560,4310,4310,4310,4310,0
20240422,165300,402716560,4310,4310,4310,4310,0
20240422,165200,402716560,4310,4310,4310,4310,0
20240422,165100,402716560,4310,4310,4310,4310,0
20240422,165000,402716560,4310,4310,4310,4310,0
20240422,164900,402716560,4310,4310,4310,4310,0
20240422,164800,402716560,4310,4310,4310,4310,0
20240422,164700,402716560,4310,4310,4310,4310,0
20240422,164600,402716560,4310,4310,4310,4310,0
20240422,164500,402716560,4310,4310,4310,4310,1087
20240422,164400,402716560,4310,4310,4310,4310,0
20240422,164300,402716560,4310,4310,4310,4310,0
20240422,164200,402716560,4310,4310,4310,4310,0
20240422,164100,402716560,4310,4310,4310,4310,0
20240422,164000,402716560,4310,4310,4310,4310,0
20240422,163900,402716560,4310,4310,4310,4310,0
20240422,163800,402716560,4310,4310,4310,4310,0
20240422,163700,402716560,4310,4310,4310,4310,0
20240422,163600,402716560,4310,4310,4310,4310,0
20240422,163500,402716560,4310,4310,4310,4310,0
20240422,163400,402716560,4310,4310,4310,4310,0
20240422,163300,402716560,4310,4310,4310,4310,0
20240422,163200,402716560,4310,4310,4310,4310,0
20240422,163100,402716560,4310,4310,4310,4310,0
20240422,163000,402716560,4310,4310,4310,4310,0
20240422,162900,402716560,4310,4310,4310,4310,0
20240422,162800,402716560,4310,4310,4310,4310,0
20240422,162700,402716560,4310,4310,4310,4310,0
20240422,162600,402716560,4310,4310,4310,4310,0
20240422,162500,402716560,4310,4310,4310,4310,0
20240422,162400,402716560,4310,4310,4310,4310,0
20240422,162300,402716560,4310,4310,4310,4310,0
20240422,162200,402716560,4310,4310,4310,4310,0
20240422,162100,402716560,4310,4310,4310,4310,0
20240422,162000,402716560,4310,4310,4310,4310,0
20240422,161900,402716560,4310,4310,4310,4310,0
20240422,161800,402716560,4310,4310,4310,4310,0
20240422,161700,402716560,4310,4310,4310,4310,0
20240422,161600,402716560,4310,4310,4310,4310,0
20240422,161500,402716560,4310,4310,4310,4310,1087
20240422,161400,402716560,4310,4310,4310,4310,0
20240422,161300,402716560,4310,4310,4310,4310,0
20240422,161200,402716560,4310,4310,4310,4310,0
20240422,161100,402716560,4310,4310,4310,4310,0
20240422,161000,402716560,4310,4310,4310,4310,0
20240422,160900,402716560,4310,4310,4310,4310,0
20240422,160800,402716560,4310,4310,4310,4310,0
20240422,160700,402716560,4310,4310,4310,4310,0
20240422,160600,402716560,4310,4310,4310,4310,0
20240422,160500,402716560,4310,4310,4310,4310,0
20240422,160400,402716560,4310,4310,4310,4310,0
20240422,160300,402716560,4310,4310,4310,4310,0
20240422,160200,402716560,4310,4310,4310,4310,0
20240422,160100,402716560,4310,4310,4310,4310,0
20240422,160000,402716560,4310,4310,4310,4310,0
20240422,155900,402716560,4310,4310,4310,4310,0
20240422,155800,402716560,4310,4310,4310,4310,0
20240422,155700,402716560,4310,4310,4310,4310,0
20240422,155600,402716560,4310,4310,4310,4310,0
20240422,155500,402716560,4310,4310,4310,4310,0
20240422,155400,402716560,4310,4310,4310,4310,0
20240422,155300,402716560,4310,4310,4310,4310,0
20240422,155200,402716560,4310,4310,4310,4310,0
20240422,155100,402716560,4310,4310,4310,4310,0
20240422,155000,402716560,4310,4310,4310,4310,0
20240422,154900,402716560,4310,4310,4310,4310,0
20240422,154800,402716560,4310,4310,4310,4310,0
20240422,154700,402716560,4310,4310,4310,4310,0
20240422,154600,402716560,4310,4310,4310,4310,0
20240422,154500,402716560,4310,4310,4310,4310,1087
20240422,154400,402716560,4310,4310,4310,4310,0
20240422,154300,402716560,4310,4310,4310,4310,0
20240422,154200,402716560,4310,4310,4310,4310,0
20240422,154100,402716560,4310,4310,4310,4310,0
20240422,154000,402716560,4310,4310,4310,4310,0
20240422,153900,402716560,4310,4310,4310,4310,0
20240422,153800,402716560,4310,4310,4310,4310,0
20240422,153700,402716560,4310,4310,4310,4310,0
20240422,153600,402716560,4310,4310,4310,4310,0
20240422,153500,402716560,4310,4310,4310,4310,0
20240422,153400,402716560,4310,4310,4310,4310,0
20240422,153300,402716560,4310,4310,4310,4310,0
20240422,153200,402716560,4310,4310,4310,4310,0
20240422,153100,402716560,4310,4310,4310,4310,0
20240422,153000,402716560,4310,4310,4310,4310,1087
20240422,152900,398031590,4310,4310,4310,4310,0
20240422,152800,398031590,4310,4310,4310,4310,0
20240422,152700,398031590,4310,4310,4310,4310,0
20240422,152600,398031590,4310,4310,4310,4310,0
20240422,152500,398031590,4310,4310,4310,4310,0
20240422,152400,398031590,4310,4310,4310,4310,0
20240422,152300,398031590,4310,4310,4310,4310,0
20240422,152200,398031590,4310,4310,4310,4310,0
20240422,152100,398031590,4310,4310,4310,4310,0
20240422,152000,398031590,4310,4310,4310,4310,0
20240422,151900,398031590,4310,4300,4310,4285,203
20240422,151800,397157270,4285,4305,4310,4285,105
20240422,151700,396705095,4310,4310,4310,4310,0
20240422,151600,396705095,4310,4310,4310,4310,0
20240422,151500,396705095,4310,4305,4310,4305,126
20240422,151400,396162610,4305,4290,4305,4290,901
20240422,151300,392288645,4290,4290,4290,4290,1
20240422,151200,392284355,4270,4270,4270,4270,0
20240422,151100,392284355,4270,4285,4285,4270,71
20240422,151000,391981170,4285,4295,4300,4285,392
20240422,150900,390299325,4295,4270,4295,4270,623
20240422,150800,387629710,4275,4270,4275,4270,10
20240422,150700,387587005,4270,4265,4270,4265,12
20240422,150600,387535770,4260,4260,4260,4260,0
20240422,150500,387535770,4260,4260,4260,4260,1
20240422,150400,387531510,4255,4255,4255,4255,0
20240422,150300,387531510,4255,4255,4255,4255,1
20240422,150200,387527255,4250,4240,4250,4240,21
20240422,150100,387438085,4225,4225,4225,4225,0
20240422,150000,387438085,4225,4225,4225,4225,124
20240422,145900,386914185,4225,4225,4225,4225,9
20240422,145800,386876160,4245,4240,4245,4240,65
20240422,145700,386600490,4240,4240,4240,4235,162
20240422,145600,385913825,4230,4225,4230,4220,304
20240422,145500,384630065,4225,4240,4240,4220,1364
20240422,145400,378859390,4245,4245,4245,4245,21
20240422,145300,378770245,4240,4250,4250,4240,274
20240422,145200,377605985,4240,4240,4240,4240,24
20240422,145100,377504225,4250,4245,4250,4245,40
20240422,145000,377334230,4245,4240,4245,4240,48
20240422,144900,377130590,4240,4240,4240,4240,500
20240422,144800,375010590,4260,4270,4270,4235,369
20240422,144700,373446090,4290,4270,4290,4270,55
20240422,144600,373210515,4265,4255,4265,4255,51
20240422,144500,372993255,4260,4260,4260,4260,50
20240422,144400,372780255,4260,4260,4260,4260,0
20240422,144300,372780255,4260,4260,4260,4260,1
20240422,144200,372775995,4255,4255,4255,4255,184
20240422,144100,371993075,4255,4255,4255,4255,0
20240422,144000,371993075,4255,4255,4255,4255,1
20240422,143900,371988820,4240,4240,4240,4240,8
20240422,143800,371954900,4240,4240,4245,4240,356
20240422,143700,370444355,4240,4235,4240,4235,26
20240422,143600,370334240,4235,4240,4240,4235,31
20240422,143500,370202925,4235,4235,4235,4235,145
20240422,143400,369588850,4235,4235,4235,4235,25
20240422,143300,369482975,4240,4240,4240,4240,19
20240422,143200,369402415,4240,4245,4245,4240,119
20240422,143100,368897775,4245,4245,4250,4245,248
20240422,143000,367844910,4245,4255,4255,4245,201
20240422,142900,366990410,4255,4260,4260,4255,300
20240422,142800,365713905,4260,4260,4260,4260,0
20240422,142700,365713905,4260,4260,4260,4260,0
20240422,142600,365713905,4260,4260,4260,4260,421
20240422,142500,363920445,4260,4260,4260,4260,0
20240422,142400,363920445,4260,4260,4260,4260,0
20240422,142300,363920445,4260,4260,4260,4260,0
20240422,142200,363920445,4260,4260,4260,4260,0
20240422,142100,363920445,4260,4290,4300,4260,340
20240422,142000,362470510,4295,4275,4295,4275,30
20240422,141900,362342180,4275,4270,4275,4270,51
20240422,141800,362124405,4270,4270,4270,4270,1
20240422,141700,362120135,4300,4300,4300,4300,0
20240422,141600,362120135,4300,4300,4300,4300,0
20240422,141500,362120135,4300,4275,4300,4275,56
20240422,141400,361879555,4255,4255,4255,4255,0
20240422,141300,361879555,4255,4255,4255,4255,0
20240422,141200,361879555,4255,4255,4255,4255,7
20240422,141100,361849770,4290,4290,4290,4290,0
20240422,141000,361849770,4290,4290,4290,4290,0
20240422,140900,361849770,4290,4290,4290,4290,0
20240422,140800,361849770,4290,4295,4295,4250,1713
20240422,140700,354495175,4295,4265,4295,4265,537
20240422,140600,352191395,4265,4265,4265,4265,0
20240422,140500,352191395,4265,4265,4265,4265,0
20240422,140400,352191395,4265,4265,4265,4265,683
20240422,140300,349278400,4260,4260,4260,4260,7
20240422,140200,349248580,4250,4250,4250,4250,0
20240422,140100,349248580,4250,4250,4250,4250,0
20240422,140000,349248580,4250,4250,4250,4250,0
20240422,135900,349248580,4250,4265,4265,4250,59
20240422,135800,348997650,4250,4250,4250,4250,0
20240422,135700,348997650,4250,4250,4250,4250,0
20240422,135600,348997650,4250,4250,4250,4250,0
20240422,135500,348997650,4250,4255,4255,4250,384
20240422,135400,347365595,4245,4275,4275,4245,384
20240422,135300,345728085,4275,4280,4280,4275,162
20240422,135200,345035525,4290,4290,4290,4290,0
20240422,135100,345035525,4290,4290,4290,4290,9
20240422,135000,344996915,4290,4290,4290,4290,12
20240422,134900,344945435,4290,4285,4290,4285,2
20240422,134800,344936860,4270,4270,4270,4270,0
20240422,134700,344936860,4270,4270,4270,4270,0
20240422,134600,344936860,4270,4270,4270,4270,350
20240422,134500,343442360,4270,4270,4270,4270,0
20240422,134400,343442360,4270,4270,4270,4270,100
20240422,134300,343015360,4295,4295,4295,4295,0
20240422,134200,343015360,4295,4295,4295,4295,1
20240422,134100,343011065,4290,4270,4290,4270,203
20240422,134000,342143440,4285,4285,4285,4285,0
20240422,133900,342143440,4285,4285,4285,4285,1
20240422,133800,342139155,4280,4270,4280,4270,356
20240422,133700,340617575,4275,4275,4275,4275,38
20240422,133600,340455125,4270,4275,4275,4270,6
20240422,133500,340429485,4275,4275,4275,4275,13
20240422,133400,340373910,4275,4270,4275,4270,120
20240422,133300,339861010,4275,4275,4275,4275,1
20240422,133200,339856735,4280,4280,4280,4280,1
20240422,133100,339852455,4280,4280,4280,4280,13
20240422,133000,339796815,4285,4285,4285,4285,11
20240422,132900,339749680,4295,4295,4295,4295,0
20240422,132800,339749680,4295,4290,4295,4290,102
20240422,132700,339311640,4295,4270,4295,4270,430
20240422,132600,337465140,4255,4255,4255,4255,0
20240422,132500,337465140,4255,4275,4275,4255,200
20240422,132400,336613600,4295,4300,4300,4295,105
20240422,132300,336162375,4300,4290,4300,4290,240
20240422,132200,335130605,4290,4285,4290,4285,129
20240422,132100,334577700,4285,4250,4285,4250,613
20240422,132000,331952835,4280,4255,4280,4255,92
20240422,131900,331560325,4250,4250,4250,4250,0
20240422,131800,331560325,4250,4245,4250,4245,94
20240422,131700,331161040,4245,4245,4245,4245,6
20240422,131600,331135570,4245,4245,4245,4245,1
20240422,131500,331131325,4240,4245,4245,4240,111
20240422,131400,330660630,4245,4245,4245,4245,0
20240422,131300,330660630,4245,4245,4245,4245,0
20240422,131200,330660630,4245,4240,4245,4240,10
20240422,131100,330618200,4240,4240,4240,4240,3
20240422,131000,330605480,4230,4230,4230,4230,2
20240422,130900,330597020,4220,4220,4220,4220,0
20240422,130800,330597020,4220,4220,4220,4220,0
20240422,130700,330597020,4220,4220,4220,4220,0
20240422,130600,330597020,4220,4220,4220,4220,0
20240422,130500,330597020,4220,4235,4235,4220,434
20240422,130400,328765180,4240,4240,4240,4240,0
20240422,130300,328765180,4240,4240,4240,4240,0
20240422,130200,328765180,4240,4240,4240,4240,84
20240422,130100,328409020,4240,4240,4240,4240,0
20240422,130000,328409020,4240,4240,4240,4240,0
20240422,125900,328409020,4240,4240,4240,4240,5
20240422,125800,328387820,4240,4240,4240,4240,0
20240422,125700,328387820,4240,4240,4240,4240,0
20240422,125600,328387820,4240,4240,4240,4240,1
20240422,125500,328383580,4240,4240,4240,4240,7
20240422,125400,328353900,4225,4225,4225,4225,0
20240422,125300,328353900,4225,4225,4225,4225,0
20240422,125200,328353900,4225,4225,4225,4225,0
20240422,125100,328353900,4225,4225,4225,4225,0
20240422,125000,328353900,4225,4220,4225,4220,102
20240422,124900,327923400,4230,4230,4230,4230,20
20240422,124800,327838800,4240,4240,4240,4240,0
20240422,124700,327838800,4240,4240,4240,4240,2
20240422,124600,327830320,4245,4245,4245,4245,0
20240422,124500,327830320,4245,4245,4245,4245,0
20240422,124400,327830320,4245,4240,4245,4215,52
20240422,124300,327609690,4245,4245,4245,4245,0
20240422,124200,327609690,4245,4245,4245,4245,28
20240422,124100,327490830,4245,4215,4245,4215,397
20240422,124000,325817445,4210,4210,4210,4210,0
20240422,123900,325817445,4210,4210,4210,4210,0
20240422,123800,325817445,4210,4210,4210,4210,0
20240422,123700,325817445,4210,4210,4210,4210,118
20240422,123600,325320665,4250,4250,4250,4250,0
20240422,123500,325320665,4250,4250,4250,4250,0
20240422,123400,325320665,4250,4250,4250,4250,0
20240422,123300,325320665,4250,4250,4250,4250,0
20240422,123200,325320665,4250,4250,4250,4250,0
20240422,123100,325320665,4250,4250,4250,4250,0
20240422,123000,325320665,4250,4250,4250,4250,0
20240422,122900,325320665,4250,4250,4250,4250,0
20240422,122800,325320665,4250,4250,4250,4250,0
20240422,122700,325320665,4250,4250,4250,4250,0
20240422,122600,325320665,4250,4250,4250,4250,35
20240422,122500,325171915,4250,4250,4250,4250,0
20240422,122400,325171915,4250,4225,4250,4225,40
20240422,122300,325002840,4210,4210,4210,4210,0
20240422,122200,325002840,4210,4210,4210,4210,0
20240422,122100,325002840,4210,4210,4210,4210,9
20240422,122000,324964950,4210,4210,4210,4210,30
20240422,121900,324838650,4220,4220,4220,4220,2
20240422,121800,324830210,4225,4225,4225,4225,1
20240422,121700,324825985,4225,4225,4225,4225,0
20240422,121600,324825985,4225,4225,4225,4225,0
20240422,121500,324825985,4225,4225,4225,4225,0
20240422,121400,324825985,4225,4225,4225,4225,0
20240422,121300,324825985,4225,4225,4225,4225,0
20240422,121200,324825985,4225,4225,4225,4225,0
20240422,121100,324825985,4225,4225,4225,4225,0
20240422,121000,324825985,4225,4225,4225,4225,10
20240422,120900,324783735,4225,4225,4225,4225,33
20240422,120800,324644310,4200,4200,4200,4200,0
20240422,120700,324644310,4200,4200,4200,4200,0
20240422,120600,324644310,4200,4200,4200,4200,500
20240422,120500,322544310,4225,4225,4225,4225,1
20240422,120400,322540085,4225,4225,4225,4225,6
20240422,120300,322514735,4200,4200,4200,4200,0
20240422,120200,322514735,4200,4200,4200,4200,0
20240422,120100,322514735,4200,4205,4205,4200,3935
20240422,120000,305982715,4205,4205,4205,4205,0
20240422,115900,305982715,4205,4205,4205,4205,0
20240422,115800,305982715,4205,4205,4205,4205,0
20240422,115700,305982715,4205,4205,4205,4205,0
20240422,115600,305982715,4205,4205,4205,4205,152
20240422,115500,305343555,4205,4210,4210,4205,176
20240422,115400,304602600,4210,4215,4215,4210,100
20240422,115300,304181590,4210,4220,4220,4210,211
20240422,115200,303291270,4225,4225,4225,4225,149
20240422,115100,302661745,4225,4225,4225,4225,27
20240422,115000,302547670,4225,4225,4225,4225,38
20240422,114900,302387120,4225,4225,4225,4225,1
20240422,114800,302382895,4225,4225,4225,4225,6
20240422,114700,302357545,4220,4220,4220,4220,0
20240422,114600,302357545,4220,4220,4220,4220,20
20240422,114500,302273145,4210,4210,4210,4210,0
20240422,114400,302273145,4210,4210,4210,4210,0
20240422,114300,302273145,4210,4210,4210,4210,0
20240422,114200,302273145,4210,4220,4220,4210,358
20240422,114100,300764745,4220,4220,4220,4220,0
20240422,114000,300764745,4220,4220,4220,4220,0
20240422,113900,300764745,4220,4220,4220,4220,0
20240422,113800,300764745,4220,4220,4220,4220,0
20240422,113700,300764745,4220,4220,4220,4220,68
20240422,113600,300477785,4220,4220,4220,4220,2
20240422,113500,300469345,4220,4220,4220,4220,0
20240422,113400,300469345,4220,4220,4220,4220,0
20240422,113300,300469345,4220,4220,4220,4220,73
20240422,113200,300161285,4220,4220,4220,4220,0
20240422,113100,300161285,4220,4220,4220,4220,0
20240422,113000,300161285,4220,4220,4220,4220,0
20240422,112900,300161285,4220,4220,4220,4220,0
20240422,112800,300161285,4220,4220,4220,4220,0
20240422,112700,300161285,4220,4220,4220,4220,0
20240422,112600,300161285,4220,4220,4220,4220,0
20240422,112500,300161285,4220,4220,4220,4220,2
20240422,112400,300152845,4220,4220,4220,4220,98
20240422,112300,299739285,4210,4210,4210,4210,3
20240422,112200,299726655,4210,4210,4210,4210,1
20240422,112100,299722445,4220,4220,4220,4220,2
20240422,112000,299714005,4220,4220,4220,4220,0
20240422,111900,299714005,4220,4220,4220,4220,0
20240422,111800,299714005,4220,4220,4220,4220,1264
20240422,111700,294379925,4220,4220,4220,4220,0
20240422,111600,294379925,4220,4220,4220,4220,409
20240422,111500,292653945,4220,4220,4220,4220,0
20240422,111400,292653945,4220,4220,4220,4220,194
20240422,111300,291835265,4200,4200,4200,4200,0
20240422,111200,291835265,4200,4200,4200,4200,0
20240422,111100,291835265,4200,4200,4200,4200,0
20240422,111000,291835265,4200,4200,4200,4200,0
20240422,110900,291835265,4200,4200,4200,4200,0
20240422,110800,291835265,4200,4205,4205,4200,130
20240422,110700,291289110,4205,4205,4205,4205,4
20240422,110600,291272290,4205,4205,4205,4205,166
20240422,110500,290574260,4200,4205,4205,4200,900
20240422,110400,286793900,4205,4210,4210,4205,300
20240422,110300,285532110,4235,4235,4235,4235,10
20240422,110200,285489760,4235,4235,4235,4235,0
20240422,110100,285489760,4235,4210,4235,4210,61
20240422,110000,285232925,4220,4220,4230,4220,247
20240422,105900,284190575,4230,4230,4230,4230,0
20240422,105800,284190575,4230,4215,4230,4215,363
20240422,105700,282656325,4220,4220,4220,4220,100
20240422,105600,282234325,4220,4220,4220,4220,0
20240422,105500,282234325,4220,4220,4220,4220,1
20240422,105400,282230105,4200,4205,4205,4200,99
20240422,105300,281814055,4205,4205,4205,4205,0
20240422,105200,281814055,4205,4205,4205,4205,116
20240422,105100,281326275,4205,4200,4205,4185,1007
20240422,105000,277107315,4200,4200,4200,4200,408
20240422,104900,275393715,4200,4205,4205,4200,508
20240422,104800,273260030,4205,4205,4205,4205,0
20240422,104700,273260030,4205,4205,4205,4205,1
20240422,104600,273255825,4205,4215,4215,4205,277
20240422,104500,272089175,4215,4230,4230,4215,798
20240422,104400,268722330,4245,4245,4245,4245,0
20240422,104300,268722330,4245,4245,4245,4245,16
20240422,104200,268654410,4225,4225,4225,4225,0
20240422,104100,268654410,4225,4225,4225,4225,0
20240422,104000,268654410,4225,4225,4225,4225,121
20240422,103900,268143185,4225,4225,4230,4225,416
20240422,103800,266385355,4225,4225,4225,4225,50
20240422,103700,266174105,4225,4240,4240,4225,277
20240422,103600,265000920,4240,4240,4240,4240,0
20240422,103500,265000920,4240,4250,4250,4240,154
20240422,103400,264346850,4250,4250,4250,4250,50
20240422,103300,264134350,4260,4260,4260,4260,126
20240422,103200,263597590,4260,4265,4265,4260,1026
20240422,103100,259226700,4270,4285,4285,4270,402
20240422,103000,257509870,4290,4290,4290,4290,89
20240422,102900,257128060,4270,4285,4285,4270,100
20240422,102800,256700635,4290,4290,4290,4290,50
20240422,102700,256486135,4290,4290,4290,4290,50
20240422,102600,256271635,4290,4290,4290,4290,34
20240422,102500,256125775,4290,4290,4290,4290,1
20240422,102400,256121485,4290,4285,4290,4285,270
20240422,102300,254963685,4275,4270,4275,4270,203
20240422,102200,254096860,4275,4270,4275,4270,20
20240422,102100,254011410,4270,4270,4270,4270,257
20240422,102000,252914020,4270,4270,4270,4270,1
20240422,101900,252909750,4270,4270,4270,4270,1
20240422,101800,252905480,4270,4270,4270,4270,0
20240422,101700,252905480,4270,4270,4270,4270,0
20240422,101600,252905480,4270,4270,4270,4270,57
20240422,101500,252662090,4265,4265,4265,4265,0
20240422,101400,252662090,4265,4265,4265,4265,20
20240422,101300,252576790,4270,4270,4270,4270,1
20240422,101200,252572520,4270,4265,4270,4265,215
20240422,101100,251654545,4265,4265,4265,4265,10
20240422,101000,251611895,4265,4265,4265,4265,0
20240422,100900,251611895,4265,4265,4265,4265,5
20240422,100800,251590570,4265,4265,4265,4265,0
20240422,100700,251590570,4265,4235,4265,4220,571
20240422,100600,249172675,4255,4255,4255,4255,0
20240422,100500,249172675,4255,4255,4255,4255,21
20240422,100400,249083320,4270,4235,4270,4235,14
20240422,100300,249023995,4240,4240,4240,4240,0
20240422,100200,249023995,4240,4240,4240,4240,0
20240422,100100,249023995,4240,4240,4240,4240,0
20240422,100000,249023995,4240,4235,4240,4235,117
20240422,095900,248528415,4235,4245,4245,4235,329
20240422,095800,247133665,4245,4290,4290,4245,249
20240422,095700,246073700,4290,4290,4290,4290,37
20240422,095600,245914970,4290,4295,4295,4290,100
20240422,095500,245485905,4315,4315,4315,4315,12
20240422,095400,245434125,4315,4315,4315,4315,0
20240422,095300,245434125,4315,4345,4355,4315,1033
20240422,095200,240955100,4340,4315,4340,4315,281
20240422,095100,239736240,4330,4285,4330,4285,926
20240422,095000,235747470,4280,4260,4280,4260,122
20240422,094900,235225910,4260,4260,4260,4260,1
20240422,094800,235221650,4280,4260,4280,4260,7
20240422,094700,235191710,4260,4260,4260,4260,500
20240422,094600,233061710,4260,4260,4260,4260,2
20240422,094500,233053190,4255,4255,4255,4255,0
20240422,094400,233053190,4255,4255,4255,4255,0
20240422,094300,233053190,4255,4255,4255,4255,21
20240422,094200,232963835,4285,4280,4290,4250,79
20240422,094100,232626435,4295,4295,4295,4295,11
20240422,094000,232579190,4295,4295,4295,4295,1271
20240422,093900,227120245,4245,4280,4300,4235,2100
20240422,093800,218177050,4280,4250,4280,4250,978
20240422,093700,214008535,4230,4255,4255,4230,5
20240422,093600,213987360,4225,4225,4225,4225,11
20240422,093500,213940885,4220,4220,4220,4220,0
20240422,093400,213940885,4220,4220,4220,4215,90
20240422,093300,213561300,4215,4215,4215,4215,171
20240422,093200,212840535,4215,4215,4215,4215,603
20240422,093100,210298890,4245,4220,4245,4215,1635
20240422,093000,203405755,4215,4240,4240,4210,809
20240422,092900,199989390,4250,4250,4250,4250,216
20240422,092800,199071390,4250,4290,4290,4250,1693
20240422,092700,191844905,4295,4295,4295,4295,42
20240422,092600,191664515,4295,4295,4295,4295,1002
20240422,092500,187360925,4295,4305,4305,4295,1053
20240422,092400,182832125,4305,4310,4310,4305,765
20240422,092300,179536285,4310,4310,4310,4310,100
20240422,092200,179105285,4310,4315,4315,4305,1453
20240422,092100,172842040,4310,4310,4310,4310,65
20240422,092000,172561890,4325,4325,4325,4325,200
20240422,091900,171696890,4330,4330,4330,4330,0
20240422,091800,171696890,4330,4310,4330,4305,559
20240422,091700,169285645,4330,4310,4330,4300,192
20240422,091600,168457115,4330,4340,4345,4330,633
20240422,091500,165709425,4330,4295,4330,4295,616
20240422,091400,163042665,4290,4300,4300,4290,2407
20240422,091300,152706245,4300,4305,4310,4300,838
20240422,091200,149097650,4305,4310,4310,4305,809
20240422,091100,145610920,4310,4305,4310,4305,1485
20240422,091000,139217040,4305,4310,4310,4290,1112
20240422,090900,134434935,4310,4340,4340,4310,722
20240422,090800,131308925,4335,4350,4350,4330,812
20240422,090700,127792910,4355,4365,4365,4355,2425
20240422,090600,117211705,4320,4280,4320,4280,2280
20240422,090500,107403655,4275,4370,4370,4255,5794
20240422,090400,82617565,4370,4360,4490,4355,2856
20240422,090300,70055940,4360,4240,4360,4240,6946
20240422,090200,40267085,4240,4225,4245,4210,3512
20240422,090100,25386595,4225,4210,4225,4210,987
20240422,090000,21219265,4210,4210,4225,4180,5049