KissMeData/088280/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195800,276955860,3350,3350,3350,3350,297
20240422,195700,276955860,3350,3350,3350,3350,0
20240422,195600,276955860,3350,3350,3350,3350,0
20240422,195500,276955860,3350,3350,3350,3350,0
20240422,195400,276955860,3350,3350,3350,3350,0
20240422,195300,276955860,3350,3350,3350,3350,0
20240422,195200,276955860,3350,3350,3350,3350,0
20240422,195100,276955860,3350,3350,3350,3350,0
20240422,195000,276955860,3350,3350,3350,3350,0
20240422,194900,276955860,3350,3350,3350,3350,0
20240422,194800,276955860,3350,3350,3350,3350,0
20240422,194700,276955860,3350,3350,3350,3350,0
20240422,194600,276955860,3350,3350,3350,3350,0
20240422,194500,276955860,3350,3350,3350,3350,0
20240422,194400,276955860,3350,3350,3350,3350,0
20240422,194300,276955860,3350,3350,3350,3350,0
20240422,194200,276955860,3350,3350,3350,3350,0
20240422,194100,276955860,3350,3350,3350,3350,0
20240422,194000,276955860,3350,3350,3350,3350,0
20240422,193900,276955860,3350,3350,3350,3350,0
20240422,193800,276955860,3350,3350,3350,3350,0
20240422,193700,276955860,3350,3350,3350,3350,0
20240422,193600,276955860,3350,3350,3350,3350,0
20240422,193500,276955860,3350,3350,3350,3350,0
20240422,193400,276955860,3350,3350,3350,3350,0
20240422,193300,276955860,3350,3350,3350,3350,0
20240422,193200,276955860,3350,3350,3350,3350,0
20240422,193100,276955860,3350,3350,3350,3350,0
20240422,193000,276955860,3350,3350,3350,3350,0
20240422,192900,276955860,3350,3350,3350,3350,0
20240422,192800,276955860,3350,3350,3350,3350,297
20240422,192700,276955860,3350,3350,3350,3350,0
20240422,192600,276955860,3350,3350,3350,3350,0
20240422,192500,276955860,3350,3350,3350,3350,0
20240422,192400,276955860,3350,3350,3350,3350,0
20240422,192300,276955860,3350,3350,3350,3350,0
20240422,192200,276955860,3350,3350,3350,3350,0
20240422,192100,276955860,3350,3350,3350,3350,0
20240422,192000,276955860,3350,3350,3350,3350,0
20240422,191900,276955860,3350,3350,3350,3350,0
20240422,191800,276955860,3350,3350,3350,3350,0
20240422,191700,276955860,3350,3350,3350,3350,0
20240422,191600,276955860,3350,3350,3350,3350,0
20240422,191500,276955860,3350,3350,3350,3350,0
20240422,191400,276955860,3350,3350,3350,3350,0
20240422,191300,276955860,3350,3350,3350,3350,0
20240422,191200,276955860,3350,3350,3350,3350,0
20240422,191100,276955860,3350,3350,3350,3350,0
20240422,191000,276955860,3350,3350,3350,3350,0
20240422,190900,276955860,3350,3350,3350,3350,0
20240422,190800,276955860,3350,3350,3350,3350,0
20240422,190700,276955860,3350,3350,3350,3350,0
20240422,190600,276955860,3350,3350,3350,3350,0
20240422,190500,276955860,3350,3350,3350,3350,0
20240422,190400,276955860,3350,3350,3350,3350,0
20240422,190300,276955860,3350,3350,3350,3350,0
20240422,190200,276955860,3350,3350,3350,3350,0
20240422,190100,276955860,3350,3350,3350,3350,0
20240422,190000,276955860,3350,3350,3350,3350,0
20240422,185900,276955860,3350,3350,3350,3350,0
20240422,185800,276955860,3350,3350,3350,3350,297
20240422,185700,276955860,3350,3350,3350,3350,0
20240422,185600,276955860,3350,3350,3350,3350,0
20240422,185500,276955860,3350,3350,3350,3350,0
20240422,185400,276955860,3350,3350,3350,3350,0
20240422,185300,276955860,3350,3350,3350,3350,0
20240422,185200,276955860,3350,3350,3350,3350,0
20240422,185100,276955860,3350,3350,3350,3350,0
20240422,185000,276955860,3350,3350,3350,3350,0
20240422,184900,276955860,3350,3350,3350,3350,0
20240422,184800,276955860,3350,3350,3350,3350,0
20240422,184700,276955860,3350,3350,3350,3350,0
20240422,184600,276955860,3350,3350,3350,3350,0
20240422,184500,276955860,3350,3350,3350,3350,0
20240422,184400,276955860,3350,3350,3350,3350,0
20240422,184300,276955860,3350,3350,3350,3350,0
20240422,184200,276955860,3350,3350,3350,3350,0
20240422,184100,276955860,3350,3350,3350,3350,0
20240422,184000,276955860,3350,3350,3350,3350,0
20240422,183900,276955860,3350,3350,3350,3350,0
20240422,183800,276955860,3350,3350,3350,3350,0
20240422,183700,276955860,3350,3350,3350,3350,0
20240422,183600,276955860,3350,3350,3350,3350,0
20240422,183500,276955860,3350,3350,3350,3350,0
20240422,183400,276955860,3350,3350,3350,3350,0
20240422,183300,276955860,3350,3350,3350,3350,0
20240422,183200,276955860,3350,3350,3350,3350,0
20240422,183100,276955860,3350,3350,3350,3350,0
20240422,183000,276955860,3350,3350,3350,3350,0
20240422,182900,276955860,3350,3350,3350,3350,0
20240422,182800,276955860,3350,3350,3350,3350,297
20240422,182700,276955860,3350,3350,3350,3350,0
20240422,182600,276955860,3350,3350,3350,3350,0
20240422,182500,276955860,3350,3350,3350,3350,0
20240422,182400,276955860,3350,3350,3350,3350,0
20240422,182300,276955860,3350,3350,3350,3350,0
20240422,182200,276955860,3350,3350,3350,3350,0
20240422,182100,276955860,3350,3350,3350,3350,0
20240422,182000,276955860,3350,3350,3350,3350,0
20240422,181900,276955860,3350,3350,3350,3350,0
20240422,181800,276955860,3350,3350,3350,3350,0
20240422,181700,276955860,3350,3350,3350,3350,0
20240422,181600,276955860,3350,3350,3350,3350,0
20240422,181500,276955860,3350,3350,3350,3350,0
20240422,181400,276955860,3350,3350,3350,3350,0
20240422,181300,276955860,3350,3350,3350,3350,0
20240422,181200,276955860,3350,3350,3350,3350,0
20240422,181100,276955860,3350,3350,3350,3350,0
20240422,181000,276955860,3350,3350,3350,3350,0
20240422,180900,276955860,3350,3350,3350,3350,0
20240422,180800,276955860,3350,3350,3350,3350,0
20240422,180700,276955860,3350,3350,3350,3350,0
20240422,180600,276955860,3350,3350,3350,3350,0
20240422,180500,276955860,3350,3350,3350,3350,0
20240422,180400,276955860,3350,3350,3350,3350,0
20240422,180300,276955860,3350,3350,3350,3350,0
20240422,180200,276955860,3350,3350,3350,3350,0
20240422,180100,276955860,3350,3350,3350,3350,0
20240422,180000,276955860,3350,3350,3350,3350,0
20240422,175900,276955860,3350,3350,3350,3350,0
20240422,175800,276955860,3350,3350,3350,3350,297
20240422,175700,276955860,3350,3350,3350,3350,0
20240422,175600,276955860,3350,3350,3350,3350,0
20240422,175500,276955860,3350,3350,3350,3350,0
20240422,175400,276955860,3350,3350,3350,3350,0
20240422,175300,276955860,3350,3350,3350,3350,0
20240422,175200,276955860,3350,3350,3350,3350,0
20240422,175100,276955860,3350,3350,3350,3350,0
20240422,175000,276955860,3350,3350,3350,3350,0
20240422,174900,276955860,3350,3350,3350,3350,0
20240422,174800,276955860,3350,3350,3350,3350,0
20240422,174700,276955860,3350,3350,3350,3350,0
20240422,174600,276955860,3350,3350,3350,3350,0
20240422,174500,276955860,3350,3350,3350,3350,0
20240422,174400,276955860,3350,3350,3350,3350,0
20240422,174300,276955860,3350,3350,3350,3350,0
20240422,174200,276955860,3350,3350,3350,3350,0
20240422,174100,276955860,3350,3350,3350,3350,0
20240422,174000,276955860,3350,3350,3350,3350,0
20240422,173900,276955860,3350,3350,3350,3350,0
20240422,173800,276955860,3350,3350,3350,3350,0
20240422,173700,276955860,3350,3350,3350,3350,0
20240422,173600,276955860,3350,3350,3350,3350,0
20240422,173500,276955860,3350,3350,3350,3350,0
20240422,173400,276955860,3350,3350,3350,3350,0
20240422,173300,276955860,3350,3350,3350,3350,0
20240422,173200,276955860,3350,3350,3350,3350,0
20240422,173100,276955860,3350,3350,3350,3350,0
20240422,173000,276955860,3350,3350,3350,3350,0
20240422,172900,276955860,3350,3350,3350,3350,0
20240422,172800,276955860,3350,3350,3350,3350,297
20240422,172700,276955860,3350,3350,3350,3350,0
20240422,172600,276955860,3350,3350,3350,3350,0
20240422,172500,276955860,3350,3350,3350,3350,0
20240422,172400,276955860,3350,3350,3350,3350,0
20240422,172300,276955860,3350,3350,3350,3350,0
20240422,172200,276955860,3350,3350,3350,3350,0
20240422,172100,276955860,3350,3350,3350,3350,0
20240422,172000,276955860,3350,3350,3350,3350,0
20240422,171900,276955860,3350,3350,3350,3350,0
20240422,171800,276955860,3350,3350,3350,3350,0
20240422,171700,276955860,3350,3350,3350,3350,0
20240422,171600,276955860,3350,3350,3350,3350,0
20240422,171500,276955860,3350,3350,3350,3350,0
20240422,171400,276955860,3350,3350,3350,3350,0
20240422,171300,276955860,3350,3350,3350,3350,0
20240422,171200,276955860,3350,3350,3350,3350,0
20240422,171100,276955860,3350,3350,3350,3350,0
20240422,171000,276955860,3350,3350,3350,3350,0
20240422,170900,276955860,3350,3350,3350,3350,0
20240422,170800,276955860,3350,3350,3350,3350,0
20240422,170700,276955860,3350,3350,3350,3350,0
20240422,170600,276955860,3350,3350,3350,3350,0
20240422,170500,276955860,3350,3350,3350,3350,0
20240422,170400,276955860,3350,3350,3350,3350,0
20240422,170300,276955860,3350,3350,3350,3350,0
20240422,170200,276955860,3350,3350,3350,3350,0
20240422,170100,276955860,3350,3350,3350,3350,0
20240422,170000,276955860,3350,3350,3350,3350,0
20240422,165900,276955860,3350,3350,3350,3350,0
20240422,165800,276955860,3350,3350,3350,3350,297
20240422,165700,276955860,3350,3350,3350,3350,0
20240422,165600,276955860,3350,3350,3350,3350,0
20240422,165500,276955860,3350,3350,3350,3350,0
20240422,165400,276955860,3350,3350,3350,3350,0
20240422,165300,276955860,3350,3350,3350,3350,0
20240422,165200,276955860,3350,3350,3350,3350,0
20240422,165100,276955860,3350,3350,3350,3350,0
20240422,165000,276955860,3350,3350,3350,3350,0
20240422,164900,276955860,3350,3350,3350,3350,0
20240422,164800,276955860,3350,3350,3350,3350,0
20240422,164700,276955860,3350,3350,3350,3350,0
20240422,164600,276955860,3350,3350,3350,3350,0
20240422,164500,276955860,3350,3350,3350,3350,0
20240422,164400,276955860,3350,3350,3350,3350,0
20240422,164300,276955860,3350,3350,3350,3350,0
20240422,164200,276955860,3350,3350,3350,3350,0
20240422,164100,276955860,3350,3350,3350,3350,0
20240422,164000,276955860,3350,3350,3350,3350,0
20240422,163900,276955860,3350,3350,3350,3350,0
20240422,163800,276955860,3350,3350,3350,3350,0
20240422,163700,276955860,3350,3350,3350,3350,0
20240422,163600,276955860,3350,3350,3350,3350,0
20240422,163500,276955860,3350,3350,3350,3350,0
20240422,163400,276955860,3350,3350,3350,3350,0
20240422,163300,276955860,3350,3350,3350,3350,0
20240422,163200,276955860,3350,3350,3350,3350,0
20240422,163100,276955860,3350,3350,3350,3350,0
20240422,163000,276955860,3350,3350,3350,3350,0
20240422,162900,276955860,3350,3350,3350,3350,0
20240422,162800,276955860,3350,3350,3350,3350,297
20240422,162700,276955860,3350,3350,3350,3350,0
20240422,162600,276955860,3350,3350,3350,3350,0
20240422,162500,276955860,3350,3350,3350,3350,0
20240422,162400,276955860,3350,3350,3350,3350,0
20240422,162300,276955860,3350,3350,3350,3350,0
20240422,162200,276955860,3350,3350,3350,3350,0
20240422,162100,276955860,3350,3350,3350,3350,0
20240422,162000,276955860,3350,3350,3350,3350,0
20240422,161900,276955860,3350,3350,3350,3350,0
20240422,161800,276955860,3350,3350,3350,3350,0
20240422,161700,276955860,3350,3350,3350,3350,0
20240422,161600,276955860,3350,3350,3350,3350,0
20240422,161500,276955860,3350,3350,3350,3350,0
20240422,161400,276955860,3350,3350,3350,3350,0
20240422,161300,276955860,3350,3350,3350,3350,0
20240422,161200,276955860,3350,3350,3350,3350,0
20240422,161100,276955860,3350,3350,3350,3350,0
20240422,161000,276955860,3350,3350,3350,3350,0
20240422,160900,276955860,3350,3350,3350,3350,0
20240422,160800,276955860,3350,3350,3350,3350,0
20240422,160700,276955860,3350,3350,3350,3350,0
20240422,160600,276955860,3350,3350,3350,3350,0
20240422,160500,276955860,3350,3350,3350,3350,0
20240422,160400,276955860,3350,3350,3350,3350,0
20240422,160300,276955860,3350,3350,3350,3350,0
20240422,160200,276955860,3350,3350,3350,3350,0
20240422,160100,276955860,3350,3350,3350,3350,0
20240422,160000,276955860,3350,3350,3350,3350,0
20240422,155900,276955860,3350,3350,3350,3350,0
20240422,155800,276955860,3350,3350,3350,3350,297
20240422,155700,276955860,3350,3350,3350,3350,0
20240422,155600,276955860,3350,3350,3350,3350,0
20240422,155500,276955860,3350,3350,3350,3350,0
20240422,155400,276955860,3350,3350,3350,3350,0
20240422,155300,276955860,3350,3350,3350,3350,0
20240422,155200,276955860,3350,3350,3350,3350,0
20240422,155100,276955860,3350,3350,3350,3350,0
20240422,155000,276955860,3350,3350,3350,3350,0
20240422,154900,276955860,3350,3350,3350,3350,0
20240422,154800,276955860,3350,3350,3350,3350,0
20240422,154700,276955860,3350,3350,3350,3350,0
20240422,154600,276955860,3350,3350,3350,3350,0
20240422,154500,276955860,3350,3350,3350,3350,0
20240422,154400,276955860,3350,3350,3350,3350,0
20240422,154300,276955860,3350,3350,3350,3350,0
20240422,154200,276955860,3350,3350,3350,3350,0
20240422,154100,276955860,3350,3350,3350,3350,0
20240422,154000,276955860,3350,3350,3350,3350,0
20240422,153900,276955860,3350,3350,3350,3350,0
20240422,153800,276955860,3350,3350,3350,3350,0
20240422,153700,276955860,3350,3350,3350,3350,0
20240422,153600,276955860,3350,3350,3350,3350,0
20240422,153500,276955860,3350,3350,3350,3350,0
20240422,153400,276955860,3350,3350,3350,3350,0
20240422,153300,276955860,3350,3350,3350,3350,0
20240422,153200,276955860,3350,3350,3350,3350,0
20240422,153100,276955860,3350,3350,3350,3350,0
20240422,153000,276955860,3350,3350,3350,3350,297
20240422,152900,275960910,3355,3355,3355,3355,0
20240422,152800,275960910,3355,3355,3355,3355,0
20240422,152700,275960910,3355,3355,3355,3355,0
20240422,152600,275960910,3355,3355,3355,3355,0
20240422,152500,275960910,3355,3355,3355,3355,0
20240422,152400,275960910,3355,3355,3355,3355,0
20240422,152300,275960910,3355,3355,3355,3355,0
20240422,152200,275960910,3355,3355,3355,3355,0
20240422,152100,275960910,3355,3355,3355,3355,0
20240422,152000,275960910,3355,3355,3355,3355,0
20240422,151900,275960910,3355,3335,3355,3300,1661
20240422,151800,270479205,3335,3335,3335,3335,400
20240422,151700,269145205,3360,3360,3360,3360,0
20240422,151600,269145205,3360,3330,3360,3330,25
20240422,151500,269061925,3350,3350,3350,3350,0
20240422,151400,269061925,3350,3350,3355,3350,1321
20240422,151300,264636360,3350,3345,3350,3345,43
20240422,151200,264492515,3345,3345,3345,3345,150
20240422,151100,263990765,3345,3345,3345,3345,0
20240422,151000,263990765,3345,3345,3345,3345,1
20240422,150900,263987420,3300,3320,3320,3300,3253
20240422,150800,253192660,3310,3310,3310,3310,0
20240422,150700,253192660,3310,3290,3310,3285,584
20240422,150600,251264855,3315,3290,3315,3275,731
20240422,150500,248863445,3290,3300,3300,3290,2115
20240422,150400,241895650,3300,3320,3320,3300,2060
20240422,150300,235075110,3320,3320,3320,3320,15
20240422,150200,235025310,3350,3350,3350,3350,20
20240422,150100,234958310,3350,3325,3350,3320,905
20240422,150000,231950915,3355,3325,3355,3325,441
20240422,145900,230484560,3350,3350,3350,3350,787
20240422,145800,227848110,3350,3350,3350,3350,970
20240422,145700,224598610,3340,3350,3350,3340,60
20240422,145600,224398110,3350,3350,3350,3350,20
20240422,145500,224331110,3350,3350,3350,3350,0
20240422,145400,224331110,3350,3315,3350,3315,2548
20240422,145300,215811345,3315,3315,3315,3315,0
20240422,145200,215811345,3315,3315,3315,3315,300
20240422,145100,214816845,3315,3315,3315,3315,100
20240422,145000,214485345,3315,3315,3315,3315,283
20240422,144900,213547200,3305,3315,3315,3305,18
20240422,144800,213487540,3330,3330,3330,3330,0
20240422,144700,213487540,3330,3320,3330,3320,155
20240422,144600,212972930,3320,3320,3320,3320,0
20240422,144500,212972930,3320,3320,3320,3320,0
20240422,144400,212972930,3320,3320,3320,3320,0
20240422,144300,212972930,3320,3320,3320,3320,0
20240422,144200,212972930,3320,3320,3320,3320,1
20240422,144100,212969610,3315,3315,3315,3315,2
20240422,144000,212962980,3315,3315,3315,3315,0
20240422,143900,212962980,3315,3315,3315,3315,21
20240422,143800,212893365,3310,3310,3310,3310,0
20240422,143700,212893365,3310,3310,3310,3310,28
20240422,143600,212800685,3310,3310,3310,3310,5
20240422,143500,212784135,3310,3310,3310,3310,0
20240422,143400,212784135,3310,3310,3310,3310,0
20240422,143300,212784135,3310,3310,3310,3310,1
20240422,143200,212780825,3305,3305,3305,3305,40
20240422,143100,212648625,3285,3285,3285,3285,0
20240422,143000,212648625,3285,3285,3285,3285,0
20240422,142900,212648625,3285,3285,3285,3285,0
20240422,142800,212648625,3285,3285,3285,3285,0
20240422,142700,212648625,3285,3285,3285,3285,0
20240422,142600,212648625,3285,3285,3285,3285,0
20240422,142500,212648625,3285,3285,3285,3285,0
20240422,142400,212648625,3285,3285,3285,3285,0
20240422,142300,212648625,3285,3285,3285,3285,0
20240422,142200,212648625,3285,3285,3285,3285,0
20240422,142100,212648625,3285,3285,3285,3285,0
20240422,142000,212648625,3285,3300,3300,3285,946
20240422,141900,209534030,3300,3300,3300,3300,3
20240422,141800,209524130,3300,3300,3300,3300,154
20240422,141700,209015930,3300,3300,3300,3300,21
20240422,141600,208946630,3300,3300,3300,3300,125
20240422,141500,208534130,3300,3300,3300,3300,52
20240422,141400,208362530,3300,3300,3300,3300,0
20240422,141300,208362530,3300,3300,3300,3300,542
20240422,141200,206573930,3295,3295,3295,3295,0
20240422,141100,206573930,3295,3295,3295,3295,165
20240422,141000,206030255,3315,3315,3315,3315,0
20240422,140900,206030255,3315,3295,3315,3295,10
20240422,140800,205997245,3295,3295,3295,3295,38
20240422,140700,205872035,3295,3295,3295,3295,3
20240422,140600,205862150,3295,3295,3295,3295,0
20240422,140500,205862150,3295,3295,3295,3295,0
20240422,140400,205862150,3295,3300,3300,3295,92
20240422,140300,205558810,3305,3305,3305,3305,0
20240422,140200,205558810,3305,3305,3305,3305,0
20240422,140100,205558810,3305,3305,3305,3305,0
20240422,140000,205558810,3305,3305,3305,3305,0
20240422,135900,205558810,3305,3305,3305,3305,0
20240422,135800,205558810,3305,3305,3305,3305,0
20240422,135700,205558810,3305,3305,3305,3305,378
20240422,135600,204309520,3290,3290,3290,3290,34
20240422,135500,204197660,3285,3305,3305,3275,489
20240422,135400,202594060,3310,3310,3310,3310,0
20240422,135300,202594060,3310,3315,3315,3310,722
20240422,135200,200204050,3325,3325,3325,3325,0
20240422,135100,200204050,3325,3325,3325,3325,17
20240422,135000,200147525,3325,3325,3325,3325,0
20240422,134900,200147525,3325,3325,3325,3325,0
20240422,134800,200147525,3325,3325,3325,3325,0
20240422,134700,200147525,3325,3325,3325,3325,59
20240422,134600,199951350,3325,3325,3325,3325,541
20240422,134500,198152525,3325,3325,3325,3325,0
20240422,134400,198152525,3325,3325,3325,3325,0
20240422,134300,198152525,3325,3325,3325,3325,0
20240422,134200,198152525,3325,3325,3325,3325,0
20240422,134100,198152525,3325,3325,3325,3325,1
20240422,134000,198149200,3345,3345,3345,3345,0
20240422,133900,198149200,3345,3345,3345,3345,0
20240422,133800,198149200,3345,3345,3345,3345,0
20240422,133700,198149200,3345,3345,3345,3345,54
20240422,133600,197968570,3345,3345,3345,3345,38
20240422,133500,197841460,3345,3340,3345,3340,80
20240422,133400,197573875,3325,3325,3325,3325,0
20240422,133300,197573875,3325,3325,3325,3325,0
20240422,133200,197573875,3325,3325,3325,3325,90
20240422,133100,197274625,3325,3325,3325,3325,0
20240422,133000,197274625,3325,3325,3325,3325,0
20240422,132900,197274625,3325,3325,3325,3325,0
20240422,132800,197274625,3325,3325,3325,3325,0
20240422,132700,197274625,3325,3325,3325,3325,0
20240422,132600,197274625,3325,3325,3325,3325,0
20240422,132500,197274625,3325,3325,3325,3325,0
20240422,132400,197274625,3325,3325,3325,3325,0
20240422,132300,197274625,3325,3325,3325,3325,1
20240422,132200,197271300,3325,3325,3325,3325,0
20240422,132100,197271300,3325,3325,3325,3325,0
20240422,132000,197271300,3325,3325,3325,3325,0
20240422,131900,197271300,3325,3325,3325,3325,0
20240422,131800,197271300,3325,3325,3325,3325,180
20240422,131700,196672800,3325,3325,3325,3325,0
20240422,131600,196672800,3325,3325,3325,3325,0
20240422,131500,196672800,3325,3325,3325,3325,0
20240422,131400,196672800,3325,3325,3325,3325,0
20240422,131300,196672800,3325,3325,3325,3325,0
20240422,131200,196672800,3325,3325,3325,3325,10
20240422,131100,196639550,3325,3325,3325,3325,0
20240422,131000,196639550,3325,3325,3325,3325,0
20240422,130900,196639550,3325,3330,3330,3325,199
20240422,130800,195977865,3325,3325,3325,3325,0
20240422,130700,195977865,3325,3325,3325,3325,10
20240422,130600,195944615,3325,3325,3325,3325,6
20240422,130500,195924665,3325,3325,3325,3325,318
20240422,130400,194867315,3350,3350,3350,3350,0
20240422,130300,194867315,3350,3350,3350,3350,0
20240422,130200,194867315,3350,3350,3350,3350,0
20240422,130100,194867315,3350,3350,3350,3350,0
20240422,130000,194867315,3350,3345,3350,3345,71
20240422,125900,194629490,3345,3345,3345,3345,0
20240422,125800,194629490,3345,3345,3345,3345,0
20240422,125700,194629490,3345,3345,3345,3345,60
20240422,125600,194428790,3345,3345,3345,3345,1
20240422,125500,194425445,3325,3325,3325,3325,0
20240422,125400,194425445,3325,3325,3325,3325,0
20240422,125300,194425445,3325,3325,3325,3325,0
20240422,125200,194425445,3325,3325,3325,3325,20
20240422,125100,194358945,3330,3330,3330,3330,730
20240422,125000,191928045,3330,3330,3330,3330,20
20240422,124900,191861445,3325,3325,3325,3325,45
20240422,124800,191711820,3325,3325,3325,3325,0
20240422,124700,191711820,3325,3325,3325,3325,0
20240422,124600,191711820,3325,3325,3325,3325,40
20240422,124500,191578820,3325,3340,3340,3305,816
20240422,124400,188868420,3355,3355,3355,3355,0
20240422,124300,188868420,3355,3355,3355,3355,10
20240422,124200,188834870,3355,3355,3355,3355,0
20240422,124100,188834870,3355,3355,3355,3355,1
20240422,124000,188831515,3350,3350,3350,3350,5
20240422,123900,188814765,3350,3350,3350,3350,5
20240422,123800,188798015,3350,3350,3350,3350,0
20240422,123700,188798015,3350,3350,3350,3350,1
20240422,123600,188794665,3340,3340,3340,3340,0
20240422,123500,188794665,3340,3340,3340,3340,0
20240422,123400,188794665,3340,3320,3340,3320,2442
20240422,123300,180647325,3315,3315,3315,3315,47
20240422,123200,180491520,3320,3320,3320,3320,50
20240422,123100,180325520,3315,3315,3315,3315,6
20240422,123000,180305630,3320,3320,3320,3320,50
20240422,122900,180139630,3320,3320,3320,3320,0
20240422,122800,180139630,3320,3320,3320,3320,0
20240422,122700,180139630,3320,3320,3320,3320,354
20240422,122600,178964350,3320,3320,3320,3320,0
20240422,122500,178964350,3320,3320,3320,3320,0
20240422,122400,178964350,3320,3320,3320,3320,0
20240422,122300,178964350,3320,3320,3320,3320,0
20240422,122200,178964350,3320,3320,3320,3320,0
20240422,122100,178964350,3320,3320,3320,3320,0
20240422,122000,178964350,3320,3320,3320,3320,0
20240422,121900,178964350,3320,3320,3320,3320,0
20240422,121800,178964350,3320,3320,3320,3320,21
20240422,121700,178894630,3320,3320,3320,3320,2
20240422,121600,178887990,3315,3315,3315,3315,0
20240422,121500,178887990,3315,3315,3315,3315,0
20240422,121400,178887990,3315,3315,3315,3315,0
20240422,121300,178887990,3315,3315,3315,3315,22
20240422,121200,178815060,3315,3340,3340,3315,66
20240422,121100,178596145,3340,3340,3340,3340,0
20240422,121000,178596145,3340,3340,3340,3340,0
20240422,120900,178596145,3340,3340,3340,3340,0
20240422,120800,178596145,3340,3340,3340,3340,105
20240422,120700,178245445,3340,3340,3340,3340,1
20240422,120600,178242105,3340,3340,3340,3340,0
20240422,120500,178242105,3340,3340,3340,3340,0
20240422,120400,178242105,3340,3340,3340,3340,0
20240422,120300,178242105,3340,3340,3340,3340,0
20240422,120200,178242105,3340,3340,3340,3340,10
20240422,120100,178208705,3340,3340,3340,3340,0
20240422,120000,178208705,3340,3320,3355,3320,1001
20240422,115900,174861665,3320,3320,3320,3320,0
20240422,115800,174861665,3320,3320,3320,3320,4
20240422,115700,174848385,3315,3315,3315,3315,18
20240422,115600,174788715,3315,3315,3315,3315,0
20240422,115500,174788715,3315,3315,3315,3315,0
20240422,115400,174788715,3315,3315,3315,3315,0
20240422,115300,174788715,3315,3315,3315,3315,0
20240422,115200,174788715,3315,3315,3315,3315,16
20240422,115100,174735675,3315,3315,3315,3315,6
20240422,115000,174715785,3315,3315,3315,3315,0
20240422,114900,174715785,3315,3315,3315,3315,0
20240422,114800,174715785,3315,3315,3315,3315,500
20240422,114700,173058285,3315,3315,3315,3315,120
20240422,114600,172660485,3315,3315,3315,3315,0
20240422,114500,172660485,3315,3315,3315,3315,1
20240422,114400,172657170,3315,3295,3315,3295,500
20240422,114300,171009450,3295,3295,3295,3295,2
20240422,114200,171002860,3295,3295,3295,3295,0
20240422,114100,171002860,3295,3295,3295,3295,12
20240422,114000,170963320,3295,3295,3295,3295,0
20240422,113900,170963320,3295,3295,3295,3295,5
20240422,113800,170946845,3295,3295,3295,3295,190
20240422,113700,170320795,3295,3295,3295,3295,5349
20240422,113600,152695840,3270,3270,3270,3270,1
20240422,113500,152692570,3270,3270,3270,3270,0
20240422,113400,152692570,3270,3270,3270,3270,0
20240422,113300,152692570,3270,3275,3275,3270,400
20240422,113200,151384545,3270,3270,3270,3270,0
20240422,113100,151384545,3270,3270,3270,3270,0
20240422,113000,151384545,3270,3270,3270,3270,0
20240422,112900,151384545,3270,3270,3270,3270,300
20240422,112800,150403545,3270,3270,3270,3270,0
20240422,112700,150403545,3270,3275,3275,3270,1065
20240422,112600,146920665,3275,3275,3275,3275,0
20240422,112500,146920665,3275,3275,3275,3275,0
20240422,112400,146920665,3275,3275,3275,3275,0
20240422,112300,146920665,3275,3275,3275,3275,805
20240422,112200,144284290,3275,3275,3275,3275,0
20240422,112100,144284290,3275,3275,3275,3275,65
20240422,112000,144071415,3270,3270,3270,3270,0
20240422,111900,144071415,3270,3270,3270,3270,0
20240422,111800,144071415,3270,3270,3270,3270,16
20240422,111700,144019095,3260,3275,3275,3260,2547
20240422,111600,135705015,3275,3275,3275,3275,0
20240422,111500,135705015,3275,3275,3275,3275,0
20240422,111400,135705015,3275,3280,3280,3275,301
20240422,111300,134718280,3285,3285,3285,3285,1031
20240422,111200,131331445,3290,3290,3290,3290,0
20240422,111100,131331445,3290,3290,3290,3290,157
20240422,111000,130814915,3290,3290,3290,3290,1115
20240422,110900,127146565,3315,3315,3315,3315,0
20240422,110800,127146565,3315,3315,3315,3315,5
20240422,110700,127129990,3315,3295,3315,3295,100
20240422,110600,126799250,3295,3295,3295,3295,0
20240422,110500,126799250,3295,3300,3300,3295,462
20240422,110400,125276955,3295,3295,3295,3295,0
20240422,110300,125276955,3295,3295,3295,3295,0
20240422,110200,125276955,3295,3295,3295,3295,0
20240422,110100,125276955,3295,3295,3295,3295,0
20240422,110000,125276955,3295,3295,3295,3295,0
20240422,105900,125276955,3295,3295,3295,3295,729
20240422,105800,122874900,3295,3295,3295,3295,0
20240422,105700,122874900,3295,3295,3295,3295,0
20240422,105600,122874900,3295,3295,3295,3295,0
20240422,105500,122874900,3295,3295,3295,3295,0
20240422,105400,122874900,3295,3295,3295,3295,0
20240422,105300,122874900,3295,3295,3295,3295,70
20240422,105200,122644250,3290,3290,3290,3290,0
20240422,105100,122644250,3290,3290,3290,3290,0
20240422,105000,122644250,3290,3290,3290,3290,381
20240422,104900,121390760,3290,3290,3290,3290,0
20240422,104800,121390760,3290,3290,3290,3290,0
20240422,104700,121390760,3290,3290,3290,3290,0
20240422,104600,121390760,3290,3295,3295,3290,519
20240422,104500,119680665,3295,3295,3295,3295,6
20240422,104400,119660895,3295,3295,3295,3295,45
20240422,104300,119512620,3295,3295,3295,3295,0
20240422,104200,119512620,3295,3295,3295,3295,206
20240422,104100,118833850,3295,3295,3295,3295,0
20240422,104000,118833850,3295,3295,3295,3295,0
20240422,103900,118833850,3295,3295,3295,3295,0
20240422,103800,118833850,3295,3295,3295,3295,0
20240422,103700,118833850,3295,3295,3295,3295,0
20240422,103600,118833850,3295,3295,3295,3295,0
20240422,103500,118833850,3295,3295,3295,3295,0
20240422,103400,118833850,3295,3310,3310,3295,1500
20240422,103300,113885745,3315,3315,3315,3315,14
20240422,103200,113839335,3320,3320,3320,3320,0
20240422,103100,113839335,3320,3320,3320,3320,0
20240422,103000,113839335,3320,3320,3320,3320,67
20240422,102900,113616895,3320,3320,3320,3320,0
20240422,102800,113616895,3320,3320,3320,3320,0
20240422,102700,113616895,3320,3320,3320,3320,710
20240422,102600,111259695,3320,3320,3320,3320,0
20240422,102500,111259695,3320,3320,3320,3320,0
20240422,102400,111259695,3320,3320,3320,3320,476
20240422,102300,109679375,3345,3345,3345,3325,12
20240422,102200,109639255,3330,3330,3330,3330,5001
20240422,102100,92985925,3360,3360,3360,3360,0
20240422,102000,92985925,3360,3360,3360,3360,0
20240422,101900,92985925,3360,3360,3360,3360,0
20240422,101800,92985925,3360,3360,3360,3360,0
20240422,101700,92985925,3360,3360,3360,3360,60
20240422,101600,92784325,3365,3330,3365,3330,10101
20240422,101500,58802780,3330,3330,3330,3330,0
20240422,101400,58802780,3330,3330,3330,3330,0
20240422,101300,58802780,3330,3330,3330,3330,200
20240422,101200,58136780,3330,3330,3330,3330,0
20240422,101100,58136780,3330,3330,3330,3330,0
20240422,101000,58136780,3330,3330,3330,3330,0
20240422,100900,58136780,3330,3320,3350,3320,32
20240422,100800,58030400,3315,3315,3315,3315,2
20240422,100700,58023770,3315,3315,3315,3315,201
20240422,100600,57357455,3320,3315,3320,3315,278
20240422,100500,56435635,3315,3310,3315,3310,33
20240422,100400,56326250,3300,3300,3315,3300,305
20240422,100300,55319720,3315,3300,3315,3300,10
20240422,100200,55286675,3310,3305,3310,3305,5
20240422,100100,55270130,3305,3305,3305,3305,0
20240422,100000,55270130,3305,3305,3305,3305,0
20240422,095900,55270130,3305,3305,3305,3305,0
20240422,095800,55270130,3305,3305,3305,3305,0
20240422,095700,55270130,3305,3305,3305,3305,9
20240422,095600,55240385,3300,3305,3305,3300,47
20240422,095500,55085170,3310,3310,3310,3310,0
20240422,095400,55085170,3310,3310,3310,3310,5
20240422,095300,55068620,3310,3310,3310,3310,0
20240422,095200,55068620,3310,3310,3310,3310,0
20240422,095100,55068620,3310,3305,3310,3305,101
20240422,095000,54734315,3305,3305,3305,3305,25
20240422,094900,54651690,3305,3305,3305,3305,13
20240422,094800,54608725,3305,3305,3305,3305,0
20240422,094700,54608725,3305,3305,3305,3305,50
20240422,094600,54443475,3300,3300,3300,3300,0
20240422,094500,54443475,3300,3290,3300,3290,66
20240422,094400,54226185,3285,3295,3295,3285,1042
20240422,094300,50797055,3290,3290,3290,3290,505
20240422,094200,49135605,3290,3290,3290,3290,0
20240422,094100,49135605,3290,3290,3290,3290,324
20240422,094000,48069645,3290,3295,3300,3290,1024
20240422,093900,44698080,3315,3305,3315,3305,27
20240422,093800,44608585,3315,3315,3315,3315,0
20240422,093700,44608585,3315,3315,3315,3315,66
20240422,093600,44389795,3315,3315,3315,3315,0
20240422,093500,44389795,3315,3315,3315,3315,0
20240422,093400,44389795,3315,3315,3315,3315,2
20240422,093300,44383165,3340,3340,3340,3340,0
20240422,093200,44383165,3340,3340,3340,3340,0
20240422,093100,44383165,3340,3295,3340,3295,218
20240422,093000,43661770,3290,3310,3310,3290,1166
20240422,092900,39824295,3310,3310,3310,3310,0
20240422,092800,39824295,3310,3310,3310,3310,100
20240422,092700,39493295,3310,3310,3310,3310,200
20240422,092600,38831295,3310,3315,3315,3310,30
20240422,092500,38731895,3310,3310,3310,3310,0
20240422,092400,38731895,3310,3340,3340,3310,32
20240422,092300,38625645,3345,3355,3355,3340,1182
20240422,092200,34676410,3355,3355,3355,3355,2
20240422,092100,34669700,3360,3360,3360,3360,19
20240422,092000,34605860,3375,3375,3375,3375,0
20240422,091900,34605860,3375,3375,3375,3375,0
20240422,091800,34605860,3375,3350,3375,3350,643
20240422,091700,32451645,3350,3350,3350,3350,0
20240422,091600,32451645,3350,3350,3350,3350,0
20240422,091500,32451645,3350,3335,3350,3335,342
20240422,091400,31308000,3330,3325,3330,3325,26
20240422,091300,31221520,3325,3325,3325,3325,0
20240422,091200,31221520,3325,3325,3325,3325,6
20240422,091100,31201570,3325,3325,3325,3325,4
20240422,091000,31188270,3320,3345,3345,3320,722
20240422,090900,28779170,3335,3335,3335,3335,0
20240422,090800,28779170,3335,3390,3390,3335,1194
20240422,090700,24739165,3390,3330,3510,3325,1274
20240422,090600,20393565,3320,3310,3320,3310,970
20240422,090500,17179435,3310,3310,3310,3310,14
20240422,090400,17133095,3310,3310,3310,3310,81
20240422,090300,16864985,3290,3290,3290,3290,470
20240422,090200,15318685,3290,3320,3320,3290,1717
20240422,090100,9669725,3320,3300,3320,3300,1572
20240422,090000,4480785,3300,3350,3350,3300,1327