KissMeData/072020/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,194900,553754160,10630,10630,10630,10630,1825
20240422,194800,553754160,10630,10630,10630,10630,0
20240422,194700,553754160,10630,10630,10630,10630,0
20240422,194600,553754160,10630,10630,10630,10630,0
20240422,194500,553754160,10630,10630,10630,10630,0
20240422,194400,553754160,10630,10630,10630,10630,0
20240422,194300,553754160,10630,10630,10630,10630,0
20240422,194200,553754160,10630,10630,10630,10630,0
20240422,194100,553754160,10630,10630,10630,10630,0
20240422,194000,553754160,10630,10630,10630,10630,0
20240422,193900,553754160,10630,10630,10630,10630,0
20240422,193800,553754160,10630,10630,10630,10630,0
20240422,193700,553754160,10630,10630,10630,10630,0
20240422,193600,553754160,10630,10630,10630,10630,0
20240422,193500,553754160,10630,10630,10630,10630,0
20240422,193400,553754160,10630,10630,10630,10630,0
20240422,193300,553754160,10630,10630,10630,10630,0
20240422,193200,553754160,10630,10630,10630,10630,0
20240422,193100,553754160,10630,10630,10630,10630,0
20240422,193000,553754160,10630,10630,10630,10630,0
20240422,192900,553754160,10630,10630,10630,10630,0
20240422,192800,553754160,10630,10630,10630,10630,0
20240422,192700,553754160,10630,10630,10630,10630,0
20240422,192600,553754160,10630,10630,10630,10630,0
20240422,192500,553754160,10630,10630,10630,10630,0
20240422,192400,553754160,10630,10630,10630,10630,0
20240422,192300,553754160,10630,10630,10630,10630,0
20240422,192200,553754160,10630,10630,10630,10630,0
20240422,192100,553754160,10630,10630,10630,10630,0
20240422,192000,553754160,10630,10630,10630,10630,0
20240422,191900,553754160,10630,10630,10630,10630,1825
20240422,191800,553754160,10630,10630,10630,10630,0
20240422,191700,553754160,10630,10630,10630,10630,0
20240422,191600,553754160,10630,10630,10630,10630,0
20240422,191500,553754160,10630,10630,10630,10630,0
20240422,191400,553754160,10630,10630,10630,10630,0
20240422,191300,553754160,10630,10630,10630,10630,0
20240422,191200,553754160,10630,10630,10630,10630,0
20240422,191100,553754160,10630,10630,10630,10630,0
20240422,191000,553754160,10630,10630,10630,10630,0
20240422,190900,553754160,10630,10630,10630,10630,0
20240422,190800,553754160,10630,10630,10630,10630,0
20240422,190700,553754160,10630,10630,10630,10630,0
20240422,190600,553754160,10630,10630,10630,10630,0
20240422,190500,553754160,10630,10630,10630,10630,0
20240422,190400,553754160,10630,10630,10630,10630,0
20240422,190300,553754160,10630,10630,10630,10630,0
20240422,190200,553754160,10630,10630,10630,10630,0
20240422,190100,553754160,10630,10630,10630,10630,0
20240422,190000,553754160,10630,10630,10630,10630,0
20240422,185900,553754160,10630,10630,10630,10630,0
20240422,185800,553754160,10630,10630,10630,10630,0
20240422,185700,553754160,10630,10630,10630,10630,0
20240422,185600,553754160,10630,10630,10630,10630,0
20240422,185500,553754160,10630,10630,10630,10630,0
20240422,185400,553754160,10630,10630,10630,10630,0
20240422,185300,553754160,10630,10630,10630,10630,0
20240422,185200,553754160,10630,10630,10630,10630,0
20240422,185100,553754160,10630,10630,10630,10630,0
20240422,185000,553754160,10630,10630,10630,10630,0
20240422,184900,553754160,10630,10630,10630,10630,1825
20240422,184800,553754160,10630,10630,10630,10630,0
20240422,184700,553754160,10630,10630,10630,10630,0
20240422,184600,553754160,10630,10630,10630,10630,0
20240422,184500,553754160,10630,10630,10630,10630,0
20240422,184400,553754160,10630,10630,10630,10630,0
20240422,184300,553754160,10630,10630,10630,10630,0
20240422,184200,553754160,10630,10630,10630,10630,0
20240422,184100,553754160,10630,10630,10630,10630,0
20240422,184000,553754160,10630,10630,10630,10630,0
20240422,183900,553754160,10630,10630,10630,10630,0
20240422,183800,553754160,10630,10630,10630,10630,0
20240422,183700,553754160,10630,10630,10630,10630,0
20240422,183600,553754160,10630,10630,10630,10630,0
20240422,183500,553754160,10630,10630,10630,10630,0
20240422,183400,553754160,10630,10630,10630,10630,0
20240422,183300,553754160,10630,10630,10630,10630,0
20240422,183200,553754160,10630,10630,10630,10630,0
20240422,183100,553754160,10630,10630,10630,10630,0
20240422,183000,553754160,10630,10630,10630,10630,0
20240422,182900,553754160,10630,10630,10630,10630,0
20240422,182800,553754160,10630,10630,10630,10630,0
20240422,182700,553754160,10630,10630,10630,10630,0
20240422,182600,553754160,10630,10630,10630,10630,0
20240422,182500,553754160,10630,10630,10630,10630,0
20240422,182400,553754160,10630,10630,10630,10630,0
20240422,182300,553754160,10630,10630,10630,10630,0
20240422,182200,553754160,10630,10630,10630,10630,0
20240422,182100,553754160,10630,10630,10630,10630,0
20240422,182000,553754160,10630,10630,10630,10630,0
20240422,181900,553754160,10630,10630,10630,10630,1825
20240422,181800,553754160,10630,10630,10630,10630,0
20240422,181700,553754160,10630,10630,10630,10630,0
20240422,181600,553754160,10630,10630,10630,10630,0
20240422,181500,553754160,10630,10630,10630,10630,0
20240422,181400,553754160,10630,10630,10630,10630,0
20240422,181300,553754160,10630,10630,10630,10630,0
20240422,181200,553754160,10630,10630,10630,10630,0
20240422,181100,553754160,10630,10630,10630,10630,0
20240422,181000,553754160,10630,10630,10630,10630,0
20240422,180900,553754160,10630,10630,10630,10630,0
20240422,180800,553754160,10630,10630,10630,10630,0
20240422,180700,553754160,10630,10630,10630,10630,0
20240422,180600,553754160,10630,10630,10630,10630,0
20240422,180500,553754160,10630,10630,10630,10630,0
20240422,180400,553754160,10630,10630,10630,10630,0
20240422,180300,553754160,10630,10630,10630,10630,0
20240422,180200,553754160,10630,10630,10630,10630,0
20240422,180100,553754160,10630,10630,10630,10630,0
20240422,180000,553754160,10630,10630,10630,10630,0
20240422,175900,553754160,10630,10630,10630,10630,0
20240422,175800,553754160,10630,10630,10630,10630,0
20240422,175700,553754160,10630,10630,10630,10630,0
20240422,175600,553754160,10630,10630,10630,10630,0
20240422,175500,553754160,10630,10630,10630,10630,0
20240422,175400,553754160,10630,10630,10630,10630,0
20240422,175300,553754160,10630,10630,10630,10630,0
20240422,175200,553754160,10630,10630,10630,10630,0
20240422,175100,553754160,10630,10630,10630,10630,0
20240422,175000,553754160,10630,10630,10630,10630,0
20240422,174900,553754160,10630,10630,10630,10630,1825
20240422,174800,553754160,10630,10630,10630,10630,0
20240422,174700,553754160,10630,10630,10630,10630,0
20240422,174600,553754160,10630,10630,10630,10630,0
20240422,174500,553754160,10630,10630,10630,10630,0
20240422,174400,553754160,10630,10630,10630,10630,0
20240422,174300,553754160,10630,10630,10630,10630,0
20240422,174200,553754160,10630,10630,10630,10630,0
20240422,174100,553754160,10630,10630,10630,10630,0
20240422,174000,553754160,10630,10630,10630,10630,0
20240422,173900,553754160,10630,10630,10630,10630,0
20240422,173800,553754160,10630,10630,10630,10630,0
20240422,173700,553754160,10630,10630,10630,10630,0
20240422,173600,553754160,10630,10630,10630,10630,0
20240422,173500,553754160,10630,10630,10630,10630,0
20240422,173400,553754160,10630,10630,10630,10630,0
20240422,173300,553754160,10630,10630,10630,10630,0
20240422,173200,553754160,10630,10630,10630,10630,0
20240422,173100,553754160,10630,10630,10630,10630,0
20240422,173000,553754160,10630,10630,10630,10630,0
20240422,172900,553754160,10630,10630,10630,10630,0
20240422,172800,553754160,10630,10630,10630,10630,0
20240422,172700,553754160,10630,10630,10630,10630,0
20240422,172600,553754160,10630,10630,10630,10630,0
20240422,172500,553754160,10630,10630,10630,10630,0
20240422,172400,553754160,10630,10630,10630,10630,0
20240422,172300,553754160,10630,10630,10630,10630,0
20240422,172200,553754160,10630,10630,10630,10630,0
20240422,172100,553754160,10630,10630,10630,10630,0
20240422,172000,553754160,10630,10630,10630,10630,0
20240422,171900,553754160,10630,10630,10630,10630,1825
20240422,171800,553754160,10630,10630,10630,10630,0
20240422,171700,553754160,10630,10630,10630,10630,0
20240422,171600,553754160,10630,10630,10630,10630,0
20240422,171500,553754160,10630,10630,10630,10630,0
20240422,171400,553754160,10630,10630,10630,10630,0
20240422,171300,553754160,10630,10630,10630,10630,0
20240422,171200,553754160,10630,10630,10630,10630,0
20240422,171100,553754160,10630,10630,10630,10630,0
20240422,171000,553754160,10630,10630,10630,10630,0
20240422,170900,553754160,10630,10630,10630,10630,0
20240422,170800,553754160,10630,10630,10630,10630,0
20240422,170700,553754160,10630,10630,10630,10630,0
20240422,170600,553754160,10630,10630,10630,10630,0
20240422,170500,553754160,10630,10630,10630,10630,0
20240422,170400,553754160,10630,10630,10630,10630,0
20240422,170300,553754160,10630,10630,10630,10630,0
20240422,170200,553754160,10630,10630,10630,10630,0
20240422,170100,553754160,10630,10630,10630,10630,0
20240422,170000,553754160,10630,10630,10630,10630,0
20240422,165900,553754160,10630,10630,10630,10630,0
20240422,165800,553754160,10630,10630,10630,10630,0
20240422,165700,553754160,10630,10630,10630,10630,0
20240422,165600,553754160,10630,10630,10630,10630,0
20240422,165500,553754160,10630,10630,10630,10630,0
20240422,165400,553754160,10630,10630,10630,10630,0
20240422,165300,553754160,10630,10630,10630,10630,0
20240422,165200,553754160,10630,10630,10630,10630,0
20240422,165100,553754160,10630,10630,10630,10630,0
20240422,165000,553754160,10630,10630,10630,10630,0
20240422,164900,553754160,10630,10630,10630,10630,1825
20240422,164800,553754160,10630,10630,10630,10630,0
20240422,164700,553754160,10630,10630,10630,10630,0
20240422,164600,553754160,10630,10630,10630,10630,0
20240422,164500,553754160,10630,10630,10630,10630,0
20240422,164400,553754160,10630,10630,10630,10630,0
20240422,164300,553754160,10630,10630,10630,10630,0
20240422,164200,553754160,10630,10630,10630,10630,0
20240422,164100,553754160,10630,10630,10630,10630,0
20240422,164000,553754160,10630,10630,10630,10630,0
20240422,163900,553754160,10630,10630,10630,10630,0
20240422,163800,553754160,10630,10630,10630,10630,0
20240422,163700,553754160,10630,10630,10630,10630,0
20240422,163600,553754160,10630,10630,10630,10630,0
20240422,163500,553754160,10630,10630,10630,10630,0
20240422,163400,553754160,10630,10630,10630,10630,0
20240422,163300,553754160,10630,10630,10630,10630,0
20240422,163200,553754160,10630,10630,10630,10630,0
20240422,163100,553754160,10630,10630,10630,10630,0
20240422,163000,553754160,10630,10630,10630,10630,0
20240422,162900,553754160,10630,10630,10630,10630,0
20240422,162800,553754160,10630,10630,10630,10630,0
20240422,162700,553754160,10630,10630,10630,10630,0
20240422,162600,553754160,10630,10630,10630,10630,0
20240422,162500,553754160,10630,10630,10630,10630,0
20240422,162400,553754160,10630,10630,10630,10630,0
20240422,162300,553754160,10630,10630,10630,10630,0
20240422,162200,553754160,10630,10630,10630,10630,0
20240422,162100,553754160,10630,10630,10630,10630,0
20240422,162000,553754160,10630,10630,10630,10630,0
20240422,161900,553754160,10630,10630,10630,10630,1825
20240422,161800,553754160,10630,10630,10630,10630,0
20240422,161700,553754160,10630,10630,10630,10630,0
20240422,161600,553754160,10630,10630,10630,10630,0
20240422,161500,553754160,10630,10630,10630,10630,0
20240422,161400,553754160,10630,10630,10630,10630,0
20240422,161300,553754160,10630,10630,10630,10630,0
20240422,161200,553754160,10630,10630,10630,10630,0
20240422,161100,553754160,10630,10630,10630,10630,0
20240422,161000,553754160,10630,10630,10630,10630,0
20240422,160900,553754160,10630,10630,10630,10630,0
20240422,160800,553754160,10630,10630,10630,10630,0
20240422,160700,553754160,10630,10630,10630,10630,0
20240422,160600,553754160,10630,10630,10630,10630,0
20240422,160500,553754160,10630,10630,10630,10630,0
20240422,160400,553754160,10630,10630,10630,10630,0
20240422,160300,553754160,10630,10630,10630,10630,0
20240422,160200,553754160,10630,10630,10630,10630,0
20240422,160100,553754160,10630,10630,10630,10630,0
20240422,160000,553754160,10630,10630,10630,10630,0
20240422,155900,553754160,10630,10630,10630,10630,0
20240422,155800,553754160,10630,10630,10630,10630,0
20240422,155700,553754160,10630,10630,10630,10630,0
20240422,155600,553754160,10630,10630,10630,10630,0
20240422,155500,553754160,10630,10630,10630,10630,0
20240422,155400,553754160,10630,10630,10630,10630,0
20240422,155300,553754160,10630,10630,10630,10630,0
20240422,155200,553754160,10630,10630,10630,10630,0
20240422,155100,553754160,10630,10630,10630,10630,0
20240422,155000,553754160,10630,10630,10630,10630,0
20240422,154900,553754160,10630,10630,10630,10630,1825
20240422,154800,553754160,10630,10630,10630,10630,0
20240422,154700,553754160,10630,10630,10630,10630,0
20240422,154600,553754160,10630,10630,10630,10630,0
20240422,154500,553754160,10630,10630,10630,10630,0
20240422,154400,553754160,10630,10630,10630,10630,0
20240422,154300,553754160,10630,10630,10630,10630,0
20240422,154200,553754160,10630,10630,10630,10630,0
20240422,154100,553754160,10630,10630,10630,10630,0
20240422,154000,553754160,10630,10630,10630,10630,0
20240422,153900,553754160,10630,10630,10630,10630,0
20240422,153800,553754160,10630,10630,10630,10630,0
20240422,153700,553754160,10630,10630,10630,10630,0
20240422,153600,553754160,10630,10630,10630,10630,0
20240422,153500,553754160,10630,10630,10630,10630,0
20240422,153400,553754160,10630,10630,10630,10630,0
20240422,153300,553754160,10630,10630,10630,10630,0
20240422,153200,553754160,10630,10630,10630,10630,0
20240422,153100,553754160,10630,10630,10630,10630,0
20240422,153000,553754160,10630,10630,10630,10630,1825
20240422,152900,534354410,10650,10650,10650,10650,0
20240422,152800,534354410,10650,10650,10650,10650,0
20240422,152700,534354410,10650,10650,10650,10650,0
20240422,152600,534354410,10650,10650,10650,10650,0
20240422,152500,534354410,10650,10650,10650,10650,0
20240422,152400,534354410,10650,10650,10650,10650,0
20240422,152300,534354410,10650,10650,10650,10650,0
20240422,152200,534354410,10650,10650,10650,10650,0
20240422,152100,534354410,10650,10650,10650,10650,0
20240422,152000,534354410,10650,10650,10650,10650,0
20240422,151900,534354410,10650,10650,10650,10650,300
20240422,151800,531159410,10640,10640,10640,10640,0
20240422,151700,531159410,10640,10640,10640,10640,2
20240422,151600,531138130,10640,10640,10640,10640,1
20240422,151500,531127490,10640,10650,10650,10640,24
20240422,151400,530871930,10630,10630,10630,10630,0
20240422,151300,530871930,10630,10630,10630,10630,0
20240422,151200,530871930,10630,10640,10640,10630,136
20240422,151100,529425760,10650,10650,10650,10650,0
20240422,151000,529425760,10650,10650,10650,10650,125
20240422,150900,528094510,10640,10640,10640,10640,0
20240422,150800,528094510,10640,10640,10640,10640,0
20240422,150700,528094510,10640,10640,10640,10640,6
20240422,150600,528030670,10640,10640,10640,10640,0
20240422,150500,528030670,10640,10640,10640,10640,0
20240422,150400,528030670,10640,10640,10640,10640,0
20240422,150300,528030670,10640,10640,10640,10640,0
20240422,150200,528030670,10640,10640,10640,10640,0
20240422,150100,528030670,10640,10640,10640,10640,502
20240422,150000,522689390,10630,10630,10630,10630,60
20240422,145900,522051590,10630,10630,10630,10630,0
20240422,145800,522051590,10630,10630,10630,10630,2
20240422,145700,522030330,10630,10630,10630,10630,0
20240422,145600,522030330,10630,10630,10630,10630,1
20240422,145500,522019700,10640,10640,10640,10640,0
20240422,145400,522019700,10640,10640,10640,10640,1
20240422,145300,522009060,10630,10630,10630,10630,0
20240422,145200,522009060,10630,10630,10630,10630,0
20240422,145100,522009060,10630,10630,10630,10630,149
20240422,145000,520425190,10630,10650,10650,10630,30
20240422,144900,520106120,10640,10640,10650,10630,49
20240422,144800,519585110,10640,10640,10640,10640,414
20240422,144700,515180150,10630,10630,10630,10630,62
20240422,144600,514521090,10630,10630,10630,10630,0
20240422,144500,514521090,10630,10630,10630,10630,10
20240422,144400,514414790,10630,10630,10630,10630,10
20240422,144300,514308490,10640,10640,10640,10640,0
20240422,144200,514308490,10640,10640,10640,10640,0
20240422,144100,514308490,10640,10640,10640,10640,190
20240422,144000,512286890,10640,10640,10640,10640,16
20240422,143900,512116650,10640,10640,10640,10640,79
20240422,143800,511276090,10630,10630,10630,10630,0
20240422,143700,511276090,10630,10630,10630,10630,0
20240422,143600,511276090,10630,10630,10630,10630,17
20240422,143500,511095380,10630,10630,10630,10630,0
20240422,143400,511095380,10630,10630,10630,10630,0
20240422,143300,511095380,10630,10630,10630,10630,0
20240422,143200,511095380,10630,10640,10640,10630,36
20240422,143100,510712350,10620,10620,10620,10620,100
20240422,143000,509650350,10620,10620,10620,10620,0
20240422,142900,509650350,10620,10620,10620,10620,10
20240422,142800,509544150,10620,10640,10650,10620,4259
20240422,142700,464276120,10650,10650,10650,10650,0
20240422,142600,464276120,10650,10650,10650,10650,225
20240422,142500,461879870,10660,10650,10660,10650,413
20240422,142400,457481410,10650,10650,10650,10650,0
20240422,142300,457481410,10650,10650,10650,10650,0
20240422,142200,457481410,10650,10650,10650,10650,0
20240422,142100,457481410,10650,10650,10650,10650,1
20240422,142000,457470760,10660,10660,10660,10660,1
20240422,141900,457460100,10670,10650,10670,10650,238
20240422,141800,454924640,10670,10670,10670,10670,0
20240422,141700,454924640,10670,10670,10670,10670,0
20240422,141600,454924640,10670,10670,10670,10670,0
20240422,141500,454924640,10670,10670,10670,10670,0
20240422,141400,454924640,10670,10670,10670,10670,117
20240422,141300,453676250,10650,10650,10650,10650,94
20240422,141200,452675150,10650,10650,10650,10650,0
20240422,141100,452675150,10650,10650,10650,10650,50
20240422,141000,452142650,10650,10650,10650,10650,0
20240422,140900,452142650,10650,10660,10660,10650,200
20240422,140800,450012610,10660,10660,10660,10660,186
20240422,140700,448029850,10660,10660,10660,10660,0
20240422,140600,448029850,10660,10660,10660,10660,26
20240422,140500,447752690,10660,10650,10660,10650,335
20240422,140400,444181690,10650,10650,10650,10650,0
20240422,140300,444181690,10650,10650,10650,10650,0
20240422,140200,444181690,10650,10650,10650,10650,0
20240422,140100,444181690,10650,10650,10650,10650,0
20240422,140000,444181690,10650,10650,10650,10650,9
20240422,135900,444085840,10660,10660,10660,10660,0
20240422,135800,444085840,10660,10660,10660,10660,120
20240422,135700,442806640,10660,10660,10660,10660,0
20240422,135600,442806640,10660,10660,10660,10660,0
20240422,135500,442806640,10660,10660,10660,10660,0
20240422,135400,442806640,10660,10660,10660,10660,10
20240422,135300,442700040,10660,10660,10660,10660,0
20240422,135200,442700040,10660,10660,10660,10660,0
20240422,135100,442700040,10660,10660,10660,10660,250
20240422,135000,440035040,10650,10650,10650,10650,101
20240422,134900,438959390,10650,10650,10650,10650,6
20240422,134800,438895490,10650,10650,10650,10650,0
20240422,134700,438895490,10650,10650,10650,10650,0
20240422,134600,438895490,10650,10650,10650,10650,159
20240422,134500,437202140,10660,10660,10660,10660,1
20240422,134400,437191480,10660,10660,10660,10660,0
20240422,134300,437191480,10660,10660,10660,10660,1
20240422,134200,437180820,10640,10650,10650,10640,50
20240422,134100,436648800,10650,10650,10650,10650,0
20240422,134000,436648800,10650,10650,10650,10650,2
20240422,133900,436627500,10640,10640,10640,10640,0
20240422,133800,436627500,10640,10640,10640,10640,0
20240422,133700,436627500,10640,10640,10640,10640,0
20240422,133600,436627500,10640,10640,10640,10640,0
20240422,133500,436627500,10640,10640,10640,10640,0
20240422,133400,436627500,10640,10640,10640,10640,25
20240422,133300,436361500,10640,10640,10640,10640,21
20240422,133200,436138060,10640,10640,10640,10640,46
20240422,133100,435648620,10640,10640,10640,10640,0
20240422,133000,435648620,10640,10640,10640,10630,225
20240422,132900,433254660,10630,10630,10630,10630,0
20240422,132800,433254660,10630,10630,10630,10630,0
20240422,132700,433254660,10630,10630,10630,10630,0
20240422,132600,433254660,10630,10630,10630,10630,0
20240422,132500,433254660,10630,10630,10630,10630,0
20240422,132400,433254660,10630,10630,10630,10630,0
20240422,132300,433254660,10630,10630,10630,10630,40
20240422,132200,432829460,10630,10630,10630,10630,570
20240422,132100,426770360,10640,10640,10640,10640,0
20240422,132000,426770360,10640,10640,10640,10640,0
20240422,131900,426770360,10640,10640,10640,10640,0
20240422,131800,426770360,10640,10640,10640,10640,0
20240422,131700,426770360,10640,10640,10640,10640,0
20240422,131600,426770360,10640,10640,10640,10640,257
20240422,131500,424035880,10640,10640,10640,10640,766
20240422,131400,415885640,10640,10640,10640,10640,0
20240422,131300,415885640,10640,10640,10640,10640,0
20240422,131200,415885640,10640,10640,10640,10640,0
20240422,131100,415885640,10640,10640,10640,10640,611
20240422,131000,409384600,10640,10640,10640,10640,0
20240422,130900,409384600,10640,10640,10640,10640,0
20240422,130800,409384600,10640,10640,10640,10640,0
20240422,130700,409384600,10640,10650,10650,10640,815
20240422,130600,400709360,10660,10660,10660,10660,0
20240422,130500,400709360,10660,10660,10660,10660,6
20240422,130400,400645400,10650,10650,10650,10650,93
20240422,130300,399654950,10650,10650,10650,10650,0
20240422,130200,399654950,10650,10650,10650,10650,0
20240422,130100,399654950,10650,10650,10650,10650,377
20240422,130000,395639900,10650,10650,10650,10650,255
20240422,125900,392924150,10650,10650,10650,10650,0
20240422,125800,392924150,10650,10650,10650,10650,60
20240422,125700,392285150,10650,10650,10650,10650,10
20240422,125600,392178650,10650,10650,10650,10650,146
20240422,125500,390623750,10660,10660,10660,10660,1
20240422,125400,390613090,10650,10650,10650,10650,0
20240422,125300,390613090,10650,10650,10650,10650,104
20240422,125200,389505490,10640,10640,10640,10640,227
20240422,125100,387090210,10640,10640,10640,10640,0
20240422,125000,387090210,10640,10640,10640,10640,10
20240422,124900,386983810,10640,10640,10640,10640,4
20240422,124800,386941250,10630,10630,10630,10630,0
20240422,124700,386941250,10630,10650,10650,10630,700
20240422,124600,379496940,10650,10650,10650,10650,0
20240422,124500,379496940,10650,10650,10650,10650,0
20240422,124400,379496940,10650,10650,10650,10650,142
20240422,124300,377984640,10640,10640,10640,10640,0
20240422,124200,377984640,10640,10640,10640,10640,0
20240422,124100,377984640,10640,10640,10640,10640,0
20240422,124000,377984640,10640,10640,10640,10640,29
20240422,123900,377676080,10630,10660,10660,10630,746
20240422,123800,369732350,10670,10670,10670,10670,100
20240422,123700,368665350,10670,10670,10670,10670,0
20240422,123600,368665350,10670,10670,10670,10670,0
20240422,123500,368665350,10670,10670,10670,10670,0
20240422,123400,368665350,10670,10670,10670,10670,0
20240422,123300,368665350,10670,10670,10670,10670,0
20240422,123200,368665350,10670,10670,10670,10670,0
20240422,123100,368665350,10670,10670,10670,10670,0
20240422,123000,368665350,10670,10670,10670,10670,0
20240422,122900,368665350,10670,10670,10670,10670,200
20240422,122800,366531350,10670,10670,10670,10670,200
20240422,122700,364397350,10670,10670,10670,10670,0
20240422,122600,364397350,10670,10670,10670,10670,0
20240422,122500,364397350,10670,10670,10670,10670,0
20240422,122400,364397350,10670,10670,10670,10670,0
20240422,122300,364397350,10670,10670,10670,10670,0
20240422,122200,364397350,10670,10670,10670,10670,1
20240422,122100,364386680,10660,10660,10660,10660,0
20240422,122000,364386680,10660,10660,10660,10660,0
20240422,121900,364386680,10660,10660,10660,10660,104
20240422,121800,363278040,10660,10660,10660,10660,0
20240422,121700,363278040,10660,10660,10660,10660,0
20240422,121600,363278040,10660,10660,10660,10660,0
20240422,121500,363278040,10660,10660,10660,10660,0
20240422,121400,363278040,10660,10660,10660,10660,0
20240422,121300,363278040,10660,10660,10660,10660,0
20240422,121200,363278040,10660,10660,10660,10660,0
20240422,121100,363278040,10660,10660,10660,10660,0
20240422,121000,363278040,10660,10660,10660,10660,0
20240422,120900,363278040,10660,10660,10660,10660,0
20240422,120800,363278040,10660,10660,10660,10660,0
20240422,120700,363278040,10660,10660,10660,10660,0
20240422,120600,363278040,10660,10660,10660,10660,0
20240422,120500,363278040,10660,10660,10660,10660,0
20240422,120400,363278040,10660,10660,10660,10660,0
20240422,120300,363278040,10660,10660,10660,10660,0
20240422,120200,363278040,10660,10660,10660,10660,0
20240422,120100,363278040,10660,10660,10660,10660,0
20240422,120000,363278040,10660,10660,10660,10660,0
20240422,115900,363278040,10660,10660,10660,10660,10
20240422,115800,363171440,10660,10660,10660,10660,30
20240422,115700,362851640,10660,10660,10660,10660,10
20240422,115600,362745040,10660,10660,10660,10660,110
20240422,115500,361572440,10660,10660,10660,10660,10
20240422,115400,361465840,10660,10660,10660,10660,20
20240422,115300,361252640,10670,10670,10670,10670,0
20240422,115200,361252640,10670,10670,10670,10670,0
20240422,115100,361252640,10670,10670,10670,10670,0
20240422,115000,361252640,10670,10670,10670,10670,0
20240422,114900,361252640,10670,10670,10670,10670,4
20240422,114800,361209960,10670,10670,10670,10670,3
20240422,114700,361177950,10660,10660,10660,10660,0
20240422,114600,361177950,10660,10660,10660,10660,12
20240422,114500,361050030,10660,10660,10660,10660,0
20240422,114400,361050030,10660,10660,10660,10660,0
20240422,114300,361050030,10660,10660,10660,10660,0
20240422,114200,361050030,10660,10660,10660,10660,0
20240422,114100,361050030,10660,10660,10660,10660,0
20240422,114000,361050030,10660,10660,10660,10660,0
20240422,113900,361050030,10660,10660,10660,10660,189
20240422,113800,359035290,10670,10670,10670,10670,0
20240422,113700,359035290,10670,10670,10670,10670,0
20240422,113600,359035290,10670,10670,10670,10670,76
20240422,113500,358224370,10670,10660,10670,10660,302
20240422,113400,355004160,10660,10660,10660,10660,0
20240422,113300,355004160,10660,10660,10660,10660,170
20240422,113200,353191960,10650,10650,10650,10650,0
20240422,113100,353191960,10650,10650,10650,10650,15
20240422,113000,353032210,10650,10650,10650,10650,0
20240422,112900,353032210,10650,10650,10650,10650,0
20240422,112800,353032210,10650,10650,10650,10650,0
20240422,112700,353032210,10650,10660,10660,10650,26
20240422,112600,352755300,10650,10650,10650,10650,0
20240422,112500,352755300,10650,10650,10650,10650,0
20240422,112400,352755300,10650,10650,10650,10650,0
20240422,112300,352755300,10650,10650,10650,10650,0
20240422,112200,352755300,10650,10650,10650,10650,0
20240422,112100,352755300,10650,10650,10650,10650,0
20240422,112000,352755300,10650,10650,10650,10650,0
20240422,111900,352755300,10650,10650,10650,10650,0
20240422,111800,352755300,10650,10650,10650,10650,0
20240422,111700,352755300,10650,10650,10650,10650,0
20240422,111600,352755300,10650,10650,10650,10650,1
20240422,111500,352744650,10640,10640,10640,10640,0
20240422,111400,352744650,10640,10640,10640,10640,0
20240422,111300,352744650,10640,10640,10640,10640,0
20240422,111200,352744650,10640,10640,10640,10640,71
20240422,111100,351989210,10650,10650,10650,10650,219
20240422,111000,349656860,10660,10660,10660,10660,0
20240422,110900,349656860,10660,10660,10660,10660,0
20240422,110800,349656860,10660,10660,10660,10660,0
20240422,110700,349656860,10660,10660,10660,10660,0
20240422,110600,349656860,10660,10660,10660,10660,0
20240422,110500,349656860,10660,10660,10660,10660,3
20240422,110400,349624880,10660,10660,10660,10660,0
20240422,110300,349624880,10660,10660,10660,10660,1
20240422,110200,349614220,10660,10660,10660,10660,0
20240422,110100,349614220,10660,10660,10660,10660,38
20240422,110000,349209140,10660,10660,10660,10660,0
20240422,105900,349209140,10660,10660,10660,10660,0
20240422,105800,349209140,10660,10660,10660,10660,93
20240422,105700,348217760,10660,10670,10670,10660,24
20240422,105600,347961720,10660,10660,10660,10660,46
20240422,105500,347471360,10660,10660,10660,10660,0
20240422,105400,347471360,10660,10660,10660,10660,20
20240422,105300,347258160,10660,10660,10660,10660,14
20240422,105200,347108920,10660,10660,10660,10660,0
20240422,105100,347108920,10660,10650,10660,10650,206
20240422,105000,344914660,10660,10660,10660,10660,149
20240422,104900,343326320,10660,10680,10680,10660,218
20240422,104800,341002120,10690,10690,10690,10690,0
20240422,104700,341002120,10690,10680,10690,10680,3
20240422,104600,340970060,10680,10680,10690,10670,107
20240422,104500,339828240,10680,10680,10680,10680,0
20240422,104400,339828240,10680,10680,10680,10680,93
20240422,104300,338835000,10690,10690,10690,10690,0
20240422,104200,338835000,10690,10690,10690,10690,0
20240422,104100,338835000,10690,10690,10690,10690,0
20240422,104000,338835000,10690,10690,10690,10690,0
20240422,103900,338835000,10690,10690,10690,10690,20
20240422,103800,338621200,10680,10680,10680,10680,0
20240422,103700,338621200,10680,10680,10680,10680,0
20240422,103600,338621200,10680,10680,10680,10680,48
20240422,103500,338108560,10690,10690,10690,10690,2
20240422,103400,338087180,10690,10690,10690,10690,9
20240422,103300,337990970,10710,10700,10710,10700,12
20240422,103200,337862460,10710,10710,10710,10710,0
20240422,103100,337862460,10710,10700,10710,10690,1502
20240422,103000,321797720,10710,10730,10730,10710,555
20240422,102900,315853470,10730,10730,10730,10730,0
20240422,102800,315853470,10730,10730,10730,10730,0
20240422,102700,315853470,10730,10730,10730,10730,0
20240422,102600,315853470,10730,10730,10730,10730,0
20240422,102500,315853470,10730,10730,10730,10730,10
20240422,102400,315746170,10730,10720,10730,10710,989
20240422,102300,305147670,10730,10730,10730,10730,0
20240422,102200,305147670,10730,10730,10730,10730,10
20240422,102100,305040370,10730,10730,10730,10730,0
20240422,102000,305040370,10730,10720,10730,10720,24
20240422,101900,304782940,10720,10720,10720,10720,47
20240422,101800,304279100,10730,10720,10730,10720,235
20240422,101700,301759580,10720,10720,10720,10720,397
20240422,101600,297503740,10720,10720,10720,10720,329
20240422,101500,293976860,10720,10720,10720,10720,38
20240422,101400,293569500,10720,10720,10720,10720,0
20240422,101300,293569500,10720,10720,10720,10720,118
20240422,101200,292304540,10720,10720,10720,10720,0
20240422,101100,292304540,10720,10720,10720,10720,100
20240422,101000,291232540,10720,10720,10720,10720,80
20240422,100900,290374940,10720,10720,10720,10720,3
20240422,100800,290342780,10720,10710,10720,10710,213
20240422,100700,288059620,10710,10710,10710,10710,101
20240422,100600,286977910,10710,10710,10710,10700,141
20240422,100500,285468800,10710,10710,10710,10710,10
20240422,100400,285361700,10710,10700,10710,10700,101
20240422,100300,284280990,10700,10700,10700,10700,100
20240422,100200,283210990,10710,10720,10720,10710,47
20240422,100100,282707600,10720,10720,10720,10720,0
20240422,100000,282707600,10720,10720,10720,10720,33
20240422,095900,282353840,10700,10700,10700,10700,0
20240422,095800,282353840,10700,10700,10700,10700,2
20240422,095700,282332440,10700,10710,10710,10700,1004
20240422,095600,271589460,10710,10710,10710,10710,3
20240422,095500,271557330,10710,10710,10710,10710,0
20240422,095400,271557330,10710,10710,10710,10710,0
20240422,095300,271557330,10710,10710,10710,10710,0
20240422,095200,271557330,10710,10710,10710,10710,10
20240422,095100,271450230,10710,10710,10710,10710,329
20240422,095000,267926640,10710,10710,10710,10710,230
20240422,094900,265463340,10710,10710,10710,10710,15
20240422,094800,265302690,10720,10710,10720,10710,655
20240422,094700,258281100,10730,10730,10740,10730,531
20240422,094600,252579330,10730,10750,10750,10730,458
20240422,094500,247662610,10760,10760,10760,10760,96
20240422,094400,246629650,10770,10740,10770,10740,196
20240422,094300,244524050,10780,10780,10780,10740,556
20240422,094200,238530950,10780,10730,10780,10730,715
20240422,094100,230839890,10730,10730,10730,10730,13
20240422,094000,230700400,10730,10730,10730,10730,31
20240422,093900,230367770,10720,10720,10720,10720,200
20240422,093800,228223770,10760,10720,10760,10720,999
20240422,093700,217494320,10700,10730,10730,10700,583
20240422,093600,211243730,10730,10740,10740,10730,113
20240422,093500,210030240,10730,10760,10760,10730,5
20240422,093400,209976470,10770,10700,10770,10700,2332
20240422,093300,184973980,10690,10690,10690,10690,207
20240422,093200,182761150,10680,10680,10680,10680,2
20240422,093100,182739790,10680,10680,10680,10680,409
20240422,093000,178371670,10680,10670,10680,10670,106
20240422,092900,177239640,10670,10670,10670,10670,96
20240422,092800,176215320,10670,10660,10670,10660,12
20240422,092700,176087380,10670,10670,10670,10670,0
20240422,092600,176087380,10670,10670,10670,10670,912
20240422,092500,166356340,10660,10660,10660,10660,39
20240422,092400,165940600,10660,10660,10660,10660,109
20240422,092300,164778660,10660,10660,10660,10650,58
20240422,092200,164160390,10660,10650,10660,10650,61
20240422,092100,163510140,10660,10670,10670,10660,735
20240422,092000,155671190,10670,10670,10670,10670,134
20240422,091900,154241410,10680,10680,10680,10680,1
20240422,091800,154230730,10670,10670,10670,10670,6
20240422,091700,154166710,10670,10670,10680,10670,1366
20240422,091600,139587410,10670,10670,10670,10670,47
20240422,091500,139085920,10670,10670,10670,10670,344
20240422,091400,135415440,10670,10670,10670,10660,750
20240422,091300,127417940,10680,10690,10690,10680,482
20240422,091200,122266670,10690,10690,10690,10690,10
20240422,091100,122159770,10710,10690,10710,10690,1832
20240422,091000,102559380,10690,10690,10690,10690,50
20240422,090900,102024880,10690,10680,10700,10680,603
20240422,090800,95582810,10700,10690,10700,10690,3
20240422,090700,95550720,10700,10690,10700,10690,501
20240422,090600,90195020,10650,10690,10700,10650,693
20240422,090500,82804930,10710,10660,10710,10650,404
20240422,090400,78496590,10660,10710,10710,10660,1557
20240422,090300,61878360,10710,10670,10710,10670,517
20240422,090200,56361290,10670,10690,10700,10670,1562
20240422,090100,39665410,10700,10720,10720,10700,763
20240422,090000,31496010,10790,10790,10790,10790,2919