KissMeData/044180/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192700,113388015,572,572,572,572,1353
20240422,192600,113388015,572,572,572,572,0
20240422,192500,113388015,572,572,572,572,0
20240422,192400,113388015,572,572,572,572,0
20240422,192300,113388015,572,572,572,572,0
20240422,192200,113388015,572,572,572,572,0
20240422,192100,113388015,572,572,572,572,0
20240422,192000,113388015,572,572,572,572,0
20240422,191900,113388015,572,572,572,572,0
20240422,191800,113388015,572,572,572,572,0
20240422,191700,113388015,572,572,572,572,0
20240422,191600,113388015,572,572,572,572,0
20240422,191500,113388015,572,572,572,572,0
20240422,191400,113388015,572,572,572,572,0
20240422,191300,113388015,572,572,572,572,0
20240422,191200,113388015,572,572,572,572,0
20240422,191100,113388015,572,572,572,572,0
20240422,191000,113388015,572,572,572,572,0
20240422,190900,113388015,572,572,572,572,0
20240422,190800,113388015,572,572,572,572,0
20240422,190700,113388015,572,572,572,572,0
20240422,190600,113388015,572,572,572,572,0
20240422,190500,113388015,572,572,572,572,0
20240422,190400,113388015,572,572,572,572,0
20240422,190300,113388015,572,572,572,572,0
20240422,190200,113388015,572,572,572,572,0
20240422,190100,113388015,572,572,572,572,0
20240422,190000,113388015,572,572,572,572,0
20240422,185900,113388015,572,572,572,572,0
20240422,185800,113388015,572,572,572,572,0
20240422,185700,113388015,572,572,572,572,1353
20240422,185600,113388015,572,572,572,572,0
20240422,185500,113388015,572,572,572,572,0
20240422,185400,113388015,572,572,572,572,0
20240422,185300,113388015,572,572,572,572,0
20240422,185200,113388015,572,572,572,572,0
20240422,185100,113388015,572,572,572,572,0
20240422,185000,113388015,572,572,572,572,0
20240422,184900,113388015,572,572,572,572,0
20240422,184800,113388015,572,572,572,572,0
20240422,184700,113388015,572,572,572,572,0
20240422,184600,113388015,572,572,572,572,0
20240422,184500,113388015,572,572,572,572,0
20240422,184400,113388015,572,572,572,572,0
20240422,184300,113388015,572,572,572,572,0
20240422,184200,113388015,572,572,572,572,0
20240422,184100,113388015,572,572,572,572,0
20240422,184000,113388015,572,572,572,572,0
20240422,183900,113388015,572,572,572,572,0
20240422,183800,113388015,572,572,572,572,0
20240422,183700,113388015,572,572,572,572,0
20240422,183600,113388015,572,572,572,572,0
20240422,183500,113388015,572,572,572,572,0
20240422,183400,113388015,572,572,572,572,0
20240422,183300,113388015,572,572,572,572,0
20240422,183200,113388015,572,572,572,572,0
20240422,183100,113388015,572,572,572,572,0
20240422,183000,113388015,572,572,572,572,0
20240422,182900,113388015,572,572,572,572,0
20240422,182800,113388015,572,572,572,572,0
20240422,182700,113388015,572,572,572,572,1353
20240422,182600,113388015,572,572,572,572,0
20240422,182500,113388015,572,572,572,572,0
20240422,182400,113388015,572,572,572,572,0
20240422,182300,113388015,572,572,572,572,0
20240422,182200,113388015,572,572,572,572,0
20240422,182100,113388015,572,572,572,572,0
20240422,182000,113388015,572,572,572,572,0
20240422,181900,113388015,572,572,572,572,0
20240422,181800,113388015,572,572,572,572,0
20240422,181700,113388015,572,572,572,572,0
20240422,181600,113388015,572,572,572,572,0
20240422,181500,113388015,572,572,572,572,0
20240422,181400,113388015,572,572,572,572,0
20240422,181300,113388015,572,572,572,572,0
20240422,181200,113388015,572,572,572,572,0
20240422,181100,113388015,572,572,572,572,0
20240422,181000,113388015,572,572,572,572,0
20240422,180900,113388015,572,572,572,572,0
20240422,180800,113388015,572,572,572,572,0
20240422,180700,113388015,572,572,572,572,0
20240422,180600,113388015,572,572,572,572,0
20240422,180500,113388015,572,572,572,572,0
20240422,180400,113388015,572,572,572,572,0
20240422,180300,113388015,572,572,572,572,0
20240422,180200,113388015,572,572,572,572,0
20240422,180100,113388015,572,572,572,572,0
20240422,180000,113388015,572,572,572,572,0
20240422,175900,113388015,572,572,572,572,0
20240422,175800,113388015,572,572,572,572,0
20240422,175700,113388015,572,572,572,572,1353
20240422,175600,113388015,572,572,572,572,0
20240422,175500,113388015,572,572,572,572,0
20240422,175400,113388015,572,572,572,572,0
20240422,175300,113388015,572,572,572,572,0
20240422,175200,113388015,572,572,572,572,0
20240422,175100,113388015,572,572,572,572,0
20240422,175000,113388015,572,572,572,572,0
20240422,174900,113388015,572,572,572,572,0
20240422,174800,113388015,572,572,572,572,0
20240422,174700,113388015,572,572,572,572,0
20240422,174600,113388015,572,572,572,572,0
20240422,174500,113388015,572,572,572,572,0
20240422,174400,113388015,572,572,572,572,0
20240422,174300,113388015,572,572,572,572,0
20240422,174200,113388015,572,572,572,572,0
20240422,174100,113388015,572,572,572,572,0
20240422,174000,113388015,572,572,572,572,0
20240422,173900,113388015,572,572,572,572,0
20240422,173800,113388015,572,572,572,572,0
20240422,173700,113388015,572,572,572,572,0
20240422,173600,113388015,572,572,572,572,0
20240422,173500,113388015,572,572,572,572,0
20240422,173400,113388015,572,572,572,572,0
20240422,173300,113388015,572,572,572,572,0
20240422,173200,113388015,572,572,572,572,0
20240422,173100,113388015,572,572,572,572,0
20240422,173000,113388015,572,572,572,572,0
20240422,172900,113388015,572,572,572,572,0
20240422,172800,113388015,572,572,572,572,0
20240422,172700,113388015,572,572,572,572,1353
20240422,172600,113388015,572,572,572,572,0
20240422,172500,113388015,572,572,572,572,0
20240422,172400,113388015,572,572,572,572,0
20240422,172300,113388015,572,572,572,572,0
20240422,172200,113388015,572,572,572,572,0
20240422,172100,113388015,572,572,572,572,0
20240422,172000,113388015,572,572,572,572,0
20240422,171900,113388015,572,572,572,572,0
20240422,171800,113388015,572,572,572,572,0
20240422,171700,113388015,572,572,572,572,0
20240422,171600,113388015,572,572,572,572,0
20240422,171500,113388015,572,572,572,572,0
20240422,171400,113388015,572,572,572,572,0
20240422,171300,113388015,572,572,572,572,0
20240422,171200,113388015,572,572,572,572,0
20240422,171100,113388015,572,572,572,572,0
20240422,171000,113388015,572,572,572,572,0
20240422,170900,113388015,572,572,572,572,0
20240422,170800,113388015,572,572,572,572,0
20240422,170700,113388015,572,572,572,572,0
20240422,170600,113388015,572,572,572,572,0
20240422,170500,113388015,572,572,572,572,0
20240422,170400,113388015,572,572,572,572,0
20240422,170300,113388015,572,572,572,572,0
20240422,170200,113388015,572,572,572,572,0
20240422,170100,113388015,572,572,572,572,0
20240422,170000,113388015,572,572,572,572,0
20240422,165900,113388015,572,572,572,572,0
20240422,165800,113388015,572,572,572,572,0
20240422,165700,113388015,572,572,572,572,1353
20240422,165600,113388015,572,572,572,572,0
20240422,165500,113388015,572,572,572,572,0
20240422,165400,113388015,572,572,572,572,0
20240422,165300,113388015,572,572,572,572,0
20240422,165200,113388015,572,572,572,572,0
20240422,165100,113388015,572,572,572,572,0
20240422,165000,113388015,572,572,572,572,0
20240422,164900,113388015,572,572,572,572,0
20240422,164800,113388015,572,572,572,572,0
20240422,164700,113388015,572,572,572,572,0
20240422,164600,113388015,572,572,572,572,0
20240422,164500,113388015,572,572,572,572,0
20240422,164400,113388015,572,572,572,572,0
20240422,164300,113388015,572,572,572,572,0
20240422,164200,113388015,572,572,572,572,0
20240422,164100,113388015,572,572,572,572,0
20240422,164000,113388015,572,572,572,572,0
20240422,163900,113388015,572,572,572,572,0
20240422,163800,113388015,572,572,572,572,0
20240422,163700,113388015,572,572,572,572,0
20240422,163600,113388015,572,572,572,572,0
20240422,163500,113388015,572,572,572,572,0
20240422,163400,113388015,572,572,572,572,0
20240422,163300,113388015,572,572,572,572,0
20240422,163200,113388015,572,572,572,572,0
20240422,163100,113388015,572,572,572,572,0
20240422,163000,113388015,572,572,572,572,0
20240422,162900,113388015,572,572,572,572,0
20240422,162800,113388015,572,572,572,572,0
20240422,162700,113388015,572,572,572,572,1353
20240422,162600,113388015,572,572,572,572,0
20240422,162500,113388015,572,572,572,572,0
20240422,162400,113388015,572,572,572,572,0
20240422,162300,113388015,572,572,572,572,0
20240422,162200,113388015,572,572,572,572,0
20240422,162100,113388015,572,572,572,572,0
20240422,162000,113388015,572,572,572,572,0
20240422,161900,113388015,572,572,572,572,0
20240422,161800,113388015,572,572,572,572,0
20240422,161700,113388015,572,572,572,572,0
20240422,161600,113388015,572,572,572,572,0
20240422,161500,113388015,572,572,572,572,0
20240422,161400,113388015,572,572,572,572,0
20240422,161300,113388015,572,572,572,572,0
20240422,161200,113388015,572,572,572,572,0
20240422,161100,113388015,572,572,572,572,0
20240422,161000,113388015,572,572,572,572,0
20240422,160900,113388015,572,572,572,572,0
20240422,160800,113388015,572,572,572,572,0
20240422,160700,113388015,572,572,572,572,0
20240422,160600,113388015,572,572,572,572,0
20240422,160500,113388015,572,572,572,572,0
20240422,160400,113388015,572,572,572,572,0
20240422,160300,113388015,572,572,572,572,0
20240422,160200,113388015,572,572,572,572,0
20240422,160100,113388015,572,572,572,572,0
20240422,160000,113388015,572,572,572,572,0
20240422,155900,113388015,572,572,572,572,0
20240422,155800,113388015,572,572,572,572,0
20240422,155700,113388015,572,572,572,572,1353
20240422,155600,113388015,572,572,572,572,0
20240422,155500,113388015,572,572,572,572,0
20240422,155400,113388015,572,572,572,572,0
20240422,155300,113388015,572,572,572,572,0
20240422,155200,113388015,572,572,572,572,0
20240422,155100,113388015,572,572,572,572,0
20240422,155000,113388015,572,572,572,572,0
20240422,154900,113388015,572,572,572,572,0
20240422,154800,113388015,572,572,572,572,0
20240422,154700,113388015,572,572,572,572,0
20240422,154600,113388015,572,572,572,572,0
20240422,154500,113388015,572,572,572,572,0
20240422,154400,113388015,572,572,572,572,0
20240422,154300,113388015,572,572,572,572,0
20240422,154200,113388015,572,572,572,572,0
20240422,154100,113388015,572,572,572,572,0
20240422,154000,113388015,572,572,572,572,0
20240422,153900,113388015,572,572,572,572,0
20240422,153800,113388015,572,572,572,572,0
20240422,153700,113388015,572,572,572,572,0
20240422,153600,113388015,572,572,572,572,0
20240422,153500,113388015,572,572,572,572,0
20240422,153400,113388015,572,572,572,572,0
20240422,153300,113388015,572,572,572,572,0
20240422,153200,113388015,572,572,572,572,0
20240422,153100,113388015,572,572,572,572,0
20240422,153000,113388015,572,572,572,572,1353
20240422,152900,112614099,568,568,568,568,0
20240422,152800,112614099,568,568,568,568,0
20240422,152700,112614099,568,568,568,568,0
20240422,152600,112614099,568,568,568,568,0
20240422,152500,112614099,568,568,568,568,0
20240422,152400,112614099,568,568,568,568,0
20240422,152300,112614099,568,568,568,568,0
20240422,152200,112614099,568,568,568,568,0
20240422,152100,112614099,568,568,568,568,0
20240422,152000,112614099,568,568,568,568,0
20240422,151900,112614099,568,568,568,568,2
20240422,151800,112612963,571,569,571,568,1294
20240422,151700,111875314,570,569,570,567,528
20240422,151600,111574663,567,569,569,567,5
20240422,151500,111571822,567,567,567,567,3
20240422,151400,111570121,567,569,569,567,892
20240422,151300,111062579,567,569,569,567,1890
20240422,151200,109987173,567,569,569,567,357
20240422,151100,109784046,569,568,569,567,177
20240422,151000,109683511,567,567,567,567,2
20240422,150900,109682377,567,567,567,567,3
20240422,150800,109680676,567,567,567,567,3
20240422,150700,109678975,567,567,567,567,3
20240422,150600,109677274,567,567,568,567,333
20240422,150500,109488462,567,566,567,566,201
20240422,150400,109374498,567,566,567,566,30
20240422,150300,109357517,565,565,565,565,2
20240422,150200,109356387,565,565,565,565,3
20240422,150100,109354692,565,565,565,565,27
20240422,150000,109339437,564,564,564,564,2
20240422,145900,109338309,564,564,564,564,3620
20240422,145800,107296629,564,564,564,564,3
20240422,145700,107294937,565,563,565,563,5
20240422,145600,107292116,563,563,563,563,3
20240422,145500,107290427,563,564,564,563,403
20240422,145400,107063138,564,565,565,564,567
20240422,145300,106743348,564,564,564,564,2
20240422,145200,106742220,564,565,565,564,382
20240422,145100,106526393,565,566,566,565,731
20240422,145000,106112823,565,564,565,564,42
20240422,144900,106089095,565,565,565,565,548
20240422,144800,105779475,565,564,565,564,94
20240422,144700,105726456,564,563,564,563,42
20240422,144600,105702770,563,562,564,562,1293
20240422,144500,104973523,563,562,563,562,553
20240422,144400,104662187,562,562,562,562,2559
20240422,144300,103224029,562,562,562,562,2
20240422,144200,103222905,562,562,562,562,3
20240422,144100,103221219,562,562,562,562,3
20240422,144000,103219533,562,562,562,562,2
20240422,143900,103218409,562,562,562,562,3
20240422,143800,103216723,562,562,562,562,3
20240422,143700,103215037,562,562,562,562,2
20240422,143600,103213913,562,563,563,562,17
20240422,143500,103204345,562,562,562,562,189
20240422,143400,103098127,562,562,562,562,3
20240422,143300,103096441,562,562,562,562,3
20240422,143200,103094755,562,562,562,562,3
20240422,143100,103093069,562,563,563,562,19
20240422,143000,103082375,562,562,562,562,2
20240422,142900,103081251,562,562,562,562,3
20240422,142800,103079565,563,563,563,562,10
20240422,142700,103073938,562,562,562,562,231
20240422,142600,102944116,562,562,562,562,3
20240422,142500,102942430,562,562,562,562,3
20240422,142400,102940744,562,562,562,562,2
20240422,142300,102939620,562,562,564,562,15
20240422,142200,102931170,562,562,562,562,3
20240422,142100,102929484,561,561,561,561,2
20240422,142000,102928362,561,561,561,561,3
20240422,141900,102926679,562,561,562,561,33
20240422,141800,102908136,561,561,561,561,3
20240422,141700,102906453,561,562,562,561,3953
20240422,141600,100686665,562,562,562,562,3
20240422,141500,100684979,562,562,562,562,189
20240422,141400,100578761,564,562,564,562,31
20240422,141300,100561281,564,562,564,562,2358
20240422,141200,99231375,561,561,561,561,3
20240422,141100,99229692,561,561,561,561,358
20240422,141000,99028854,561,562,562,561,117
20240422,140900,98963103,562,563,563,562,400
20240422,140800,98738003,561,561,561,561,3
20240422,140700,98736320,561,561,561,561,2
20240422,140600,98735198,561,561,561,561,3
20240422,140500,98733515,561,561,561,561,3
20240422,140400,98731832,562,562,562,562,2566
20240422,140300,97289740,562,564,564,562,4
20240422,140200,97287490,562,562,562,562,3
20240422,140100,97285804,562,564,564,562,90
20240422,140000,97235206,562,562,562,562,4
20240422,135900,97232958,562,564,564,562,9
20240422,135800,97227888,562,562,562,562,2
20240422,135700,97226764,562,562,562,562,3
20240422,135600,97225078,562,562,562,562,3
20240422,135500,97223392,562,562,562,562,189
20240422,135400,97117174,562,562,562,562,2
20240422,135300,97116050,562,562,562,562,3
20240422,135200,97114364,564,564,564,562,7
20240422,135100,97110422,562,562,562,562,2
20240422,135000,97109298,562,563,563,562,3
20240422,134900,97107611,562,562,562,562,3
20240422,134800,97105925,563,562,563,562,3
20240422,134700,97104237,564,562,564,562,35
20240422,134600,97084503,562,562,562,562,3
20240422,134500,97082817,563,562,563,562,4
20240422,134400,97080568,562,562,562,562,2
20240422,134300,97079444,562,563,563,562,4
20240422,134200,97077195,562,564,564,562,40
20240422,134100,97054641,562,562,562,562,2
20240422,134000,97053517,562,562,562,562,3
20240422,133900,97051831,563,562,563,562,6
20240422,133800,97048456,562,562,562,562,2
20240422,133700,97047332,562,562,562,562,4
20240422,133600,97045084,562,562,562,562,3
20240422,133500,97043398,562,562,562,562,750
20240422,133400,96621898,562,562,562,562,3
20240422,133300,96620212,562,562,562,562,3
20240422,133200,96618526,562,562,562,562,3
20240422,133100,96616840,563,563,563,563,30
20240422,133000,96599950,562,562,562,562,3
20240422,132900,96598264,562,562,562,562,3
20240422,132800,96596578,562,562,562,562,2
20240422,132700,96595454,562,562,562,562,3
20240422,132600,96593768,562,562,562,562,3
20240422,132500,96592082,561,561,561,561,3
20240422,132400,96590399,561,561,561,561,3
20240422,132300,96588716,561,561,561,561,3
20240422,132200,96587033,561,562,562,561,564
20240422,132100,96270532,562,563,564,562,104
20240422,132000,96211982,561,561,561,561,3
20240422,131900,96210299,561,562,562,561,711
20240422,131800,95810720,562,562,562,562,2
20240422,131700,95809596,562,562,562,562,3
20240422,131600,95807910,562,562,562,562,3
20240422,131500,95806224,562,562,562,562,188
20240422,131400,95700568,562,562,562,562,4
20240422,131300,95698320,562,562,562,562,3
20240422,131200,95696634,562,564,564,562,4
20240422,131100,95694382,562,562,562,562,3
20240422,131000,95692696,562,562,562,562,3
20240422,130900,95691010,562,562,562,562,565
20240422,130800,95373480,562,562,562,562,2
20240422,130700,95372356,562,562,562,562,3
20240422,130600,95370670,562,562,562,562,3
20240422,130500,95368984,562,562,562,562,502
20240422,130400,95086860,562,562,562,562,3
20240422,130300,95085174,562,564,564,562,4
20240422,130200,95082924,561,561,561,561,3
20240422,130100,95081241,562,562,562,562,99
20240422,130000,95025603,562,564,564,562,8
20240422,125900,95021097,562,564,564,562,9
20240422,125800,95016025,562,564,564,562,98
20240422,125700,94960759,562,562,562,562,3
20240422,125600,94959073,561,562,562,561,565
20240422,125500,94642093,561,561,561,561,192
20240422,125400,94534381,561,561,561,561,3
20240422,125300,94532698,564,561,564,561,6
20240422,125200,94529323,561,561,561,561,2
20240422,125100,94528201,561,561,561,561,4
20240422,125000,94525957,561,562,562,561,5135
20240422,124900,91640463,562,562,562,562,2
20240422,124800,91639339,562,562,562,562,3
20240422,124700,91637653,562,562,562,562,3
20240422,124600,91635967,562,562,562,562,2
20240422,124500,91634843,562,562,562,562,3
20240422,124400,91633157,562,562,562,562,8389
20240422,124300,86918539,563,562,563,562,644
20240422,124200,86556532,562,564,564,562,5
20240422,124100,86553716,562,563,563,562,4843
20240422,124000,83827110,563,563,563,563,3
20240422,123900,83825421,563,563,563,563,3
20240422,123800,83823732,563,563,563,563,3
20240422,123700,83822043,563,563,563,563,3
20240422,123600,83820354,563,563,563,563,2
20240422,123500,83819228,563,564,564,563,93
20240422,123400,83766779,564,564,564,564,3
20240422,123300,83765087,564,564,564,564,3
20240422,123200,83763395,564,564,564,564,2
20240422,123100,83762267,564,564,564,564,3
20240422,123000,83760575,563,564,564,563,565
20240422,122900,83442137,564,564,564,564,2
20240422,122800,83441009,564,564,564,564,4
20240422,122700,83438753,564,564,564,564,3
20240422,122600,83437061,567,564,567,564,3
20240422,122500,83435366,564,564,564,564,3
20240422,122400,83433674,564,564,564,564,3
20240422,122300,83431982,564,564,564,564,2
20240422,122200,83430854,564,564,564,564,3
20240422,122100,83429162,564,564,564,564,3
20240422,122000,83427470,564,564,564,564,3
20240422,121900,83425778,564,564,564,564,2
20240422,121800,83424650,564,567,567,564,4
20240422,121700,83422391,564,564,564,564,565
20240422,121600,83103731,564,564,564,564,3
20240422,121500,83102039,564,564,564,564,189
20240422,121400,82995443,564,564,564,564,3
20240422,121300,82993751,564,564,564,564,2
20240422,121200,82992623,567,564,567,564,4
20240422,121100,82990364,564,564,564,564,3
20240422,121000,82988672,564,564,564,564,3
20240422,120900,82986980,564,564,564,564,2
20240422,120800,82985852,564,564,564,564,3
20240422,120700,82984160,564,564,564,564,3
20240422,120600,82982468,564,567,567,564,3
20240422,120500,82980773,567,564,567,564,505
20240422,120400,82695950,564,565,565,564,565
20240422,120300,82377289,564,564,564,564,2
20240422,120200,82376161,564,564,564,564,3
20240422,120100,82374469,564,564,564,564,3
20240422,120000,82372777,565,565,565,565,3527
20240422,115900,80380022,565,565,565,565,3
20240422,115800,80378327,566,566,566,566,367
20240422,115700,80170605,566,566,566,566,3
20240422,115600,80168907,566,566,566,566,2
20240422,115500,80167775,566,567,567,566,11
20240422,115400,80161541,567,567,567,567,3
20240422,115300,80159840,570,567,570,567,1741
20240422,115200,79172690,567,567,567,567,3
20240422,115100,79170989,567,570,570,567,566
20240422,115000,78850045,568,568,568,568,2
20240422,114900,78848909,567,567,567,567,3
20240422,114800,78847208,567,567,567,567,3
20240422,114700,78845507,567,567,567,567,2
20240422,114600,78844373,567,567,567,567,3
20240422,114500,78842672,567,567,567,567,3
20240422,114400,78840971,567,567,567,567,3
20240422,114300,78839270,567,570,570,567,4
20240422,114200,78836996,567,567,567,567,5
20240422,114100,78834161,570,567,570,567,122
20240422,114000,78764630,567,567,567,567,2
20240422,113900,78763496,567,567,567,567,3
20240422,113800,78761795,567,567,567,567,566
20240422,113700,78440873,567,567,567,567,2
20240422,113600,78439739,567,570,570,567,4
20240422,113500,78437468,567,567,567,567,807
20240422,113400,77979899,567,567,567,567,3
20240422,113300,77978198,567,567,567,567,2
20240422,113200,77977064,567,567,567,567,3
20240422,113100,77975363,567,568,568,567,3
20240422,113000,77973661,568,568,568,568,3
20240422,112900,77971957,568,568,568,568,3
20240422,112800,77970253,568,568,568,568,3
20240422,112700,77968549,568,567,568,567,211
20240422,112600,77848894,567,567,567,567,3
20240422,112500,77847193,567,568,568,567,566
20240422,112400,77526181,569,568,569,568,37
20240422,112300,77505164,568,568,568,568,3
20240422,112200,77503460,568,568,568,568,3
20240422,112100,77501756,568,568,568,568,3
20240422,112000,77500052,568,568,568,568,2
20240422,111900,77498916,568,568,568,568,4
20240422,111800,77496644,568,567,568,566,2108
20240422,111700,76299499,566,566,566,566,2
20240422,111600,76298367,566,566,566,566,3
20240422,111500,76296669,566,566,566,566,189
20240422,111400,76189695,566,566,566,566,2
20240422,111300,76188563,567,566,567,566,226
20240422,111200,76060424,566,569,569,566,567
20240422,111100,75739499,566,566,566,566,2
20240422,111000,75738367,566,566,566,566,3
20240422,110900,75736669,566,569,569,566,4
20240422,110800,75734402,566,566,566,566,3
20240422,110700,75732704,566,566,566,566,3
20240422,110600,75731006,566,566,566,566,3
20240422,110500,75729308,567,567,567,567,895
20240422,110400,75221843,571,567,571,567,3
20240422,110300,75220138,567,567,567,567,3
20240422,110200,75218437,567,567,567,567,3
20240422,110100,75216736,571,567,571,567,119
20240422,110000,75149259,571,567,571,567,5
20240422,105900,75146416,567,568,568,567,566
20240422,105800,74825024,568,571,571,568,476
20240422,105700,74554644,568,571,571,568,40
20240422,105600,74531918,568,568,568,568,4
20240422,105500,74529646,571,568,571,568,191
20240422,105400,74421152,571,571,571,568,4
20240422,105300,74418874,568,571,571,568,4
20240422,105200,74416599,568,571,571,568,7
20240422,105100,74412611,568,568,568,568,2
20240422,105000,74411475,568,569,569,568,23
20240422,104900,74398391,568,568,568,568,3
20240422,104800,74396687,568,568,568,568,2
20240422,104700,74395551,571,568,571,568,9477
20240422,104600,69012603,568,571,571,568,567
20240422,104500,68690392,569,569,569,569,185
20240422,104400,68585127,571,569,571,569,4
20240422,104300,68582849,569,569,569,569,3
20240422,104200,68581142,571,571,571,569,5
20240422,104100,68578293,569,571,571,569,3
20240422,104000,68576584,569,571,571,569,37
20240422,103900,68555529,569,569,571,569,268
20240422,103800,68403035,570,570,570,570,94
20240422,103700,68349455,571,570,571,570,4
20240422,103600,68347174,571,571,572,570,105
20240422,103500,68287221,572,570,572,569,342
20240422,103400,68092401,571,569,572,569,203
20240422,103300,67976491,572,569,572,569,568
20240422,103200,67653296,570,570,570,570,53
20240422,103100,67623086,573,573,573,570,5
20240422,103000,67620227,573,570,573,570,59
20240422,102900,67586591,573,570,573,570,1381
20240422,102800,66797646,570,567,570,567,3
20240422,102700,66795942,570,567,570,567,7
20240422,102600,66791964,571,567,571,567,4
20240422,102500,66789692,571,567,571,567,3
20240422,102400,66787987,571,567,571,567,4
20240422,102300,66785715,571,567,571,567,4
20240422,102200,66783443,573,570,573,570,34
20240422,102100,66764054,573,570,573,570,1504
20240422,102000,65906771,570,572,574,570,2824
20240422,101900,64291449,574,569,574,565,7517
20240422,101800,59992883,568,565,568,565,402
20240422,101700,59764553,568,568,568,568,643
20240422,101600,59399329,569,568,569,568,4
20240422,101500,59397056,569,565,569,565,15671
20240422,101400,50496369,565,565,565,565,3
20240422,101300,50494674,568,565,568,565,4
20240422,101200,50492411,568,565,568,565,3
20240422,101100,50490713,568,568,568,565,53
20240422,101000,50460618,565,565,568,565,5
20240422,100900,50457790,568,568,568,565,179
20240422,100800,50356213,565,565,565,565,2
20240422,100700,50355083,568,567,568,565,568
20240422,100600,50034155,568,567,568,567,4
20240422,100500,50031886,568,568,568,567,15
20240422,100400,50023368,568,567,568,567,4
20240422,100300,50021099,568,565,568,565,444
20240422,100200,49769652,565,565,565,565,2
20240422,100100,49768522,568,564,568,564,5
20240422,100000,49765694,568,568,568,563,6
20240422,095900,49762301,563,563,563,563,3
20240422,095800,49760612,568,568,568,562,6
20240422,095700,49757220,562,562,562,562,3
20240422,095600,49755534,568,567,568,562,5
20240422,095500,49752713,562,562,562,562,189
20240422,095400,49646495,562,567,567,562,567
20240422,095300,49327836,562,562,562,562,3
20240422,095200,49326150,562,563,563,562,2
20240422,095100,49325025,567,563,567,563,4
20240422,095000,49322769,568,563,568,563,4
20240422,094900,49320512,562,568,568,562,41
20240422,094800,49297462,568,563,568,563,4
20240422,094700,49295205,563,562,568,562,10
20240422,094600,49289560,562,562,562,562,3
20240422,094500,49287874,562,562,562,562,2
20240422,094400,49286750,562,565,565,562,4702
20240422,094300,46641990,564,564,564,564,78
20240422,094200,46597998,563,569,569,563,3
20240422,094100,46596303,563,563,563,563,566
20240422,094000,46277645,565,563,565,563,4
20240422,093900,46275391,565,564,565,563,573
20240422,093800,45952220,565,565,565,565,418
20240422,093700,45716050,569,565,569,565,5
20240422,093600,45713217,568,570,570,565,8
20240422,093500,45708672,565,565,573,564,2248
20240422,093400,44426142,564,566,567,564,859
20240422,093300,43940758,570,570,570,563,19856
20240422,093200,32759701,568,569,573,556,30249
20240422,093100,15726388,568,570,570,568,503
20240422,093000,15439684,569,573,573,569,57
20240422,092900,15407035,575,575,575,569,3504
20240422,092800,13409747,568,570,570,568,566
20240422,092700,13088062,575,575,575,569,24
20240422,092600,13074278,575,569,575,569,504
20240422,092500,12787490,569,575,575,569,4
20240422,092400,12785208,575,570,575,568,259
20240422,092300,12637761,575,575,575,570,6
20240422,092200,12634326,569,569,569,569,3
20240422,092100,12632619,575,569,575,569,4
20240422,092000,12630337,575,576,576,569,6
20240422,091900,12626904,575,576,576,569,5
20240422,091800,12624040,568,569,576,568,2191
20240422,091700,11377357,569,576,576,569,4
20240422,091600,11375074,569,576,576,569,54
20240422,091500,11343984,576,569,576,569,691
20240422,091400,10950797,576,569,576,569,4
20240422,091300,10948514,576,576,576,569,2232
20240422,091200,9678479,571,570,571,570,4
20240422,091100,9676196,569,578,578,568,504
20240422,091000,9389911,568,568,568,568,3
20240422,090900,9388207,578,576,578,571,560
20240422,090800,9067320,568,568,576,568,504
20240422,090700,8781040,567,574,579,565,1543
20240422,090600,7904104,579,579,580,574,7
20240422,090500,7900060,575,575,575,575,3
20240422,090400,7898335,572,580,580,572,4
20240422,090300,7896039,572,576,576,572,3429
20240422,090200,5920941,580,578,580,576,820
20240422,090100,5447057,578,578,580,578,143
20240422,090000,5364401,577,576,577,576,9313