KissMeData/088980/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195900,7840918960,12550,12550,12550,12550,6437
20240422,195800,7840918960,12550,12550,12550,12550,0
20240422,195700,7840918960,12550,12550,12550,12550,0
20240422,195600,7840918960,12550,12550,12550,12550,0
20240422,195500,7840918960,12550,12550,12550,12550,0
20240422,195400,7840918960,12550,12550,12550,12550,0
20240422,195300,7840918960,12550,12550,12550,12550,0
20240422,195200,7840918960,12550,12550,12550,12550,0
20240422,195100,7840918960,12550,12550,12550,12550,0
20240422,195000,7840918960,12550,12550,12550,12550,0
20240422,194900,7840918960,12550,12550,12550,12550,0
20240422,194800,7840918960,12550,12550,12550,12550,0
20240422,194700,7840918960,12550,12550,12550,12550,0
20240422,194600,7840918960,12550,12550,12550,12550,0
20240422,194500,7840918960,12550,12550,12550,12550,0
20240422,194400,7840918960,12550,12550,12550,12550,0
20240422,194300,7840918960,12550,12550,12550,12550,0
20240422,194200,7840918960,12550,12550,12550,12550,0
20240422,194100,7840918960,12550,12550,12550,12550,0
20240422,194000,7840918960,12550,12550,12550,12550,0
20240422,193900,7840918960,12550,12550,12550,12550,0
20240422,193800,7840918960,12550,12550,12550,12550,0
20240422,193700,7840918960,12550,12550,12550,12550,0
20240422,193600,7840918960,12550,12550,12550,12550,0
20240422,193500,7840918960,12550,12550,12550,12550,0
20240422,193400,7840918960,12550,12550,12550,12550,0
20240422,193300,7840918960,12550,12550,12550,12550,0
20240422,193200,7840918960,12550,12550,12550,12550,0
20240422,193100,7840918960,12550,12550,12550,12550,0
20240422,193000,7840918960,12550,12550,12550,12550,0
20240422,192900,7840918960,12550,12550,12550,12550,6437
20240422,192800,7840918960,12550,12550,12550,12550,0
20240422,192700,7840918960,12550,12550,12550,12550,0
20240422,192600,7840918960,12550,12550,12550,12550,0
20240422,192500,7840918960,12550,12550,12550,12550,0
20240422,192400,7840918960,12550,12550,12550,12550,0
20240422,192300,7840918960,12550,12550,12550,12550,0
20240422,192200,7840918960,12550,12550,12550,12550,0
20240422,192100,7840918960,12550,12550,12550,12550,0
20240422,192000,7840918960,12550,12550,12550,12550,0
20240422,191900,7840918960,12550,12550,12550,12550,0
20240422,191800,7840918960,12550,12550,12550,12550,0
20240422,191700,7840918960,12550,12550,12550,12550,0
20240422,191600,7840918960,12550,12550,12550,12550,0
20240422,191500,7840918960,12550,12550,12550,12550,0
20240422,191400,7840918960,12550,12550,12550,12550,0
20240422,191300,7840918960,12550,12550,12550,12550,0
20240422,191200,7840918960,12550,12550,12550,12550,0
20240422,191100,7840918960,12550,12550,12550,12550,0
20240422,191000,7840918960,12550,12550,12550,12550,0
20240422,190900,7840918960,12550,12550,12550,12550,0
20240422,190800,7840918960,12550,12550,12550,12550,0
20240422,190700,7840918960,12550,12550,12550,12550,0
20240422,190600,7840918960,12550,12550,12550,12550,0
20240422,190500,7840918960,12550,12550,12550,12550,0
20240422,190400,7840918960,12550,12550,12550,12550,0
20240422,190300,7840918960,12550,12550,12550,12550,0
20240422,190200,7840918960,12550,12550,12550,12550,0
20240422,190100,7840918960,12550,12550,12550,12550,0
20240422,190000,7840918960,12550,12550,12550,12550,0
20240422,185900,7840918960,12550,12550,12550,12550,6437
20240422,185800,7840918960,12550,12550,12550,12550,0
20240422,185700,7840918960,12550,12550,12550,12550,0
20240422,185600,7840918960,12550,12550,12550,12550,0
20240422,185500,7840918960,12550,12550,12550,12550,0
20240422,185400,7840918960,12550,12550,12550,12550,0
20240422,185300,7840918960,12550,12550,12550,12550,0
20240422,185200,7840918960,12550,12550,12550,12550,0
20240422,185100,7840918960,12550,12550,12550,12550,0
20240422,185000,7840918960,12550,12550,12550,12550,0
20240422,184900,7840918960,12550,12550,12550,12550,0
20240422,184800,7840918960,12550,12550,12550,12550,0
20240422,184700,7840918960,12550,12550,12550,12550,0
20240422,184600,7840918960,12550,12550,12550,12550,0
20240422,184500,7840918960,12550,12550,12550,12550,0
20240422,184400,7840918960,12550,12550,12550,12550,0
20240422,184300,7840918960,12550,12550,12550,12550,0
20240422,184200,7840918960,12550,12550,12550,12550,0
20240422,184100,7840918960,12550,12550,12550,12550,0
20240422,184000,7840918960,12550,12550,12550,12550,0
20240422,183900,7840918960,12550,12550,12550,12550,0
20240422,183800,7840918960,12550,12550,12550,12550,0
20240422,183700,7840918960,12550,12550,12550,12550,0
20240422,183600,7840918960,12550,12550,12550,12550,0
20240422,183500,7840918960,12550,12550,12550,12550,0
20240422,183400,7840918960,12550,12550,12550,12550,0
20240422,183300,7840918960,12550,12550,12550,12550,0
20240422,183200,7840918960,12550,12550,12550,12550,0
20240422,183100,7840918960,12550,12550,12550,12550,0
20240422,183000,7840918960,12550,12550,12550,12550,0
20240422,182900,7840918960,12550,12550,12550,12550,6437
20240422,182800,7840918960,12550,12550,12550,12550,0
20240422,182700,7840918960,12550,12550,12550,12550,0
20240422,182600,7840918960,12550,12550,12550,12550,0
20240422,182500,7840918960,12550,12550,12550,12550,0
20240422,182400,7840918960,12550,12550,12550,12550,0
20240422,182300,7840918960,12550,12550,12550,12550,0
20240422,182200,7840918960,12550,12550,12550,12550,0
20240422,182100,7840918960,12550,12550,12550,12550,0
20240422,182000,7840918960,12550,12550,12550,12550,0
20240422,181900,7840918960,12550,12550,12550,12550,0
20240422,181800,7840918960,12550,12550,12550,12550,0
20240422,181700,7840918960,12550,12550,12550,12550,0
20240422,181600,7840918960,12550,12550,12550,12550,0
20240422,181500,7840918960,12550,12550,12550,12550,0
20240422,181400,7840918960,12550,12550,12550,12550,0
20240422,181300,7840918960,12550,12550,12550,12550,0
20240422,181200,7840918960,12550,12550,12550,12550,0
20240422,181100,7840918960,12550,12550,12550,12550,0
20240422,181000,7840918960,12550,12550,12550,12550,0
20240422,180900,7840918960,12550,12550,12550,12550,0
20240422,180800,7840918960,12550,12550,12550,12550,0
20240422,180700,7840918960,12550,12550,12550,12550,0
20240422,180600,7840918960,12550,12550,12550,12550,0
20240422,180500,7840918960,12550,12550,12550,12550,0
20240422,180400,7840918960,12550,12550,12550,12550,0
20240422,180300,7840918960,12550,12550,12550,12550,0
20240422,180200,7840918960,12550,12550,12550,12550,0
20240422,180100,7840918960,12550,12550,12550,12550,0
20240422,180000,7840918960,12550,12550,12550,12550,0
20240422,175900,7840918960,12550,12550,12550,12550,6437
20240422,175800,7840918960,12550,12550,12550,12550,0
20240422,175700,7840918960,12550,12550,12550,12550,0
20240422,175600,7840918960,12550,12550,12550,12550,0
20240422,175500,7840918960,12550,12550,12550,12550,0
20240422,175400,7840918960,12550,12550,12550,12550,0
20240422,175300,7840918960,12550,12550,12550,12550,0
20240422,175200,7840918960,12550,12550,12550,12550,0
20240422,175100,7840918960,12550,12550,12550,12550,0
20240422,175000,7840918960,12550,12550,12550,12550,0
20240422,174900,7840918960,12550,12550,12550,12550,0
20240422,174800,7840918960,12550,12550,12550,12550,0
20240422,174700,7840918960,12550,12550,12550,12550,0
20240422,174600,7840918960,12550,12550,12550,12550,0
20240422,174500,7840918960,12550,12550,12550,12550,0
20240422,174400,7840918960,12550,12550,12550,12550,0
20240422,174300,7840918960,12550,12550,12550,12550,0
20240422,174200,7840918960,12550,12550,12550,12550,0
20240422,174100,7840918960,12550,12550,12550,12550,0
20240422,174000,7840918960,12550,12550,12550,12550,0
20240422,173900,7840918960,12550,12550,12550,12550,0
20240422,173800,7840918960,12550,12550,12550,12550,0
20240422,173700,7840918960,12550,12550,12550,12550,0
20240422,173600,7840918960,12550,12550,12550,12550,0
20240422,173500,7840918960,12550,12550,12550,12550,0
20240422,173400,7840918960,12550,12550,12550,12550,0
20240422,173300,7840918960,12550,12550,12550,12550,0
20240422,173200,7840918960,12550,12550,12550,12550,0
20240422,173100,7840918960,12550,12550,12550,12550,0
20240422,173000,7840918960,12550,12550,12550,12550,0
20240422,172900,7840918960,12550,12550,12550,12550,6437
20240422,172800,7840918960,12550,12550,12550,12550,0
20240422,172700,7840918960,12550,12550,12550,12550,0
20240422,172600,7840918960,12550,12550,12550,12550,0
20240422,172500,7840918960,12550,12550,12550,12550,0
20240422,172400,7840918960,12550,12550,12550,12550,0
20240422,172300,7840918960,12550,12550,12550,12550,0
20240422,172200,7840918960,12550,12550,12550,12550,0
20240422,172100,7840918960,12550,12550,12550,12550,0
20240422,172000,7840918960,12550,12550,12550,12550,0
20240422,171900,7840918960,12550,12550,12550,12550,0
20240422,171800,7840918960,12550,12550,12550,12550,0
20240422,171700,7840918960,12550,12550,12550,12550,0
20240422,171600,7840918960,12550,12550,12550,12550,0
20240422,171500,7840918960,12550,12550,12550,12550,0
20240422,171400,7840918960,12550,12550,12550,12550,0
20240422,171300,7840918960,12550,12550,12550,12550,0
20240422,171200,7840918960,12550,12550,12550,12550,0
20240422,171100,7840918960,12550,12550,12550,12550,0
20240422,171000,7840918960,12550,12550,12550,12550,0
20240422,170900,7840918960,12550,12550,12550,12550,0
20240422,170800,7840918960,12550,12550,12550,12550,0
20240422,170700,7840918960,12550,12550,12550,12550,0
20240422,170600,7840918960,12550,12550,12550,12550,0
20240422,170500,7840918960,12550,12550,12550,12550,0
20240422,170400,7840918960,12550,12550,12550,12550,0
20240422,170300,7840918960,12550,12550,12550,12550,0
20240422,170200,7840918960,12550,12550,12550,12550,0
20240422,170100,7840918960,12550,12550,12550,12550,0
20240422,170000,7840918960,12550,12550,12550,12550,0
20240422,165900,7840918960,12550,12550,12550,12550,6437
20240422,165800,7840918960,12550,12550,12550,12550,0
20240422,165700,7840918960,12550,12550,12550,12550,0
20240422,165600,7840918960,12550,12550,12550,12550,0
20240422,165500,7840918960,12550,12550,12550,12550,0
20240422,165400,7840918960,12550,12550,12550,12550,0
20240422,165300,7840918960,12550,12550,12550,12550,0
20240422,165200,7840918960,12550,12550,12550,12550,0
20240422,165100,7840918960,12550,12550,12550,12550,0
20240422,165000,7840918960,12550,12550,12550,12550,0
20240422,164900,7840918960,12550,12550,12550,12550,0
20240422,164800,7840918960,12550,12550,12550,12550,0
20240422,164700,7840918960,12550,12550,12550,12550,0
20240422,164600,7840918960,12550,12550,12550,12550,0
20240422,164500,7840918960,12550,12550,12550,12550,0
20240422,164400,7840918960,12550,12550,12550,12550,0
20240422,164300,7840918960,12550,12550,12550,12550,0
20240422,164200,7840918960,12550,12550,12550,12550,0
20240422,164100,7840918960,12550,12550,12550,12550,0
20240422,164000,7840918960,12550,12550,12550,12550,0
20240422,163900,7840918960,12550,12550,12550,12550,0
20240422,163800,7840918960,12550,12550,12550,12550,0
20240422,163700,7840918960,12550,12550,12550,12550,0
20240422,163600,7840918960,12550,12550,12550,12550,0
20240422,163500,7840918960,12550,12550,12550,12550,0
20240422,163400,7840918960,12550,12550,12550,12550,0
20240422,163300,7840918960,12550,12550,12550,12550,0
20240422,163200,7840918960,12550,12550,12550,12550,0
20240422,163100,7840918960,12550,12550,12550,12550,0
20240422,163000,7840918960,12550,12550,12550,12550,0
20240422,162900,7840918960,12550,12550,12550,12550,6437
20240422,162800,7840918960,12550,12550,12550,12550,0
20240422,162700,7840918960,12550,12550,12550,12550,0
20240422,162600,7840918960,12550,12550,12550,12550,0
20240422,162500,7840918960,12550,12550,12550,12550,0
20240422,162400,7840918960,12550,12550,12550,12550,0
20240422,162300,7840918960,12550,12550,12550,12550,0
20240422,162200,7840918960,12550,12550,12550,12550,0
20240422,162100,7840918960,12550,12550,12550,12550,0
20240422,162000,7840918960,12550,12550,12550,12550,0
20240422,161900,7840918960,12550,12550,12550,12550,0
20240422,161800,7840918960,12550,12550,12550,12550,0
20240422,161700,7840918960,12550,12550,12550,12550,0
20240422,161600,7840918960,12550,12550,12550,12550,0
20240422,161500,7840918960,12550,12550,12550,12550,0
20240422,161400,7840918960,12550,12550,12550,12550,0
20240422,161300,7840918960,12550,12550,12550,12550,0
20240422,161200,7840918960,12550,12550,12550,12550,0
20240422,161100,7840918960,12550,12550,12550,12550,0
20240422,161000,7840918960,12550,12550,12550,12550,0
20240422,160900,7840918960,12550,12550,12550,12550,0
20240422,160800,7840918960,12550,12550,12550,12550,0
20240422,160700,7840918960,12550,12550,12550,12550,0
20240422,160600,7840918960,12550,12550,12550,12550,0
20240422,160500,7840918960,12550,12550,12550,12550,0
20240422,160400,7840918960,12550,12550,12550,12550,0
20240422,160300,7840918960,12550,12550,12550,12550,0
20240422,160200,7840918960,12550,12550,12550,12550,0
20240422,160100,7840918960,12550,12550,12550,12550,0
20240422,160000,7840918960,12550,12550,12550,12550,0
20240422,155900,7840918960,12550,12550,12550,12550,6437
20240422,155800,7840918960,12550,12550,12550,12550,0
20240422,155700,7840918960,12550,12550,12550,12550,0
20240422,155600,7840918960,12550,12550,12550,12550,0
20240422,155500,7840918960,12550,12550,12550,12550,0
20240422,155400,7840918960,12550,12550,12550,12550,0
20240422,155300,7840918960,12550,12550,12550,12550,0
20240422,155200,7840918960,12550,12550,12550,12550,0
20240422,155100,7840918960,12550,12550,12550,12550,0
20240422,155000,7840918960,12550,12550,12550,12550,0
20240422,154900,7840918960,12550,12550,12550,12550,0
20240422,154800,7840918960,12550,12550,12550,12550,0
20240422,154700,7840918960,12550,12550,12550,12550,0
20240422,154600,7840918960,12550,12550,12550,12550,0
20240422,154500,7840918960,12550,12550,12550,12550,0
20240422,154400,7840918960,12550,12550,12550,12550,0
20240422,154300,7840918960,12550,12550,12550,12550,0
20240422,154200,7840918960,12550,12550,12550,12550,0
20240422,154100,7840918960,12550,12550,12550,12550,0
20240422,154000,7840918960,12550,12550,12550,12550,0
20240422,153900,7840918960,12550,12550,12550,12550,0
20240422,153800,7840918960,12550,12550,12550,12550,0
20240422,153700,7840918960,12550,12550,12550,12550,0
20240422,153600,7840918960,12550,12550,12550,12550,0
20240422,153500,7840918960,12550,12550,12550,12550,0
20240422,153400,7840918960,12550,12550,12550,12550,0
20240422,153300,7840918960,12550,12550,12550,12550,0
20240422,153200,7840918960,12550,12550,12550,12550,0
20240422,153100,7840918960,12550,12550,12550,12550,0
20240422,153000,7840918960,12550,12550,12550,12550,6437
20240422,152900,7760134610,12550,12550,12550,12550,0
20240422,152800,7760134610,12550,12550,12550,12550,0
20240422,152700,7760134610,12550,12550,12550,12550,0
20240422,152600,7760134610,12550,12550,12550,12550,0
20240422,152500,7760134610,12550,12550,12550,12550,0
20240422,152400,7760134610,12550,12550,12550,12550,0
20240422,152300,7760134610,12550,12550,12550,12550,0
20240422,152200,7760134610,12550,12550,12550,12550,0
20240422,152100,7760134610,12550,12550,12550,12550,0
20240422,152000,7760134610,12550,12550,12550,12550,0
20240422,151900,7760134610,12550,12550,12550,12540,4011
20240422,151800,7709799060,12550,12540,12550,12540,2420
20240422,151700,7679449320,12540,12550,12550,12540,1594
20240422,151600,7659455610,12550,12550,12550,12540,2146
20240422,151500,7632533440,12540,12540,12550,12540,1809
20240422,151400,7609842580,12550,12550,12550,12540,1544
20240422,151300,7590476570,12540,12540,12550,12540,2390
20240422,151200,7560497420,12540,12540,12550,12540,2259
20240422,151100,7532159150,12550,12550,12550,12540,1187
20240422,151000,7517264880,12540,12550,12550,12540,1307
20240422,150900,7500865400,12550,12550,12550,12540,981
20240422,150800,7488558140,12540,12550,12550,12540,887
20240422,150700,7477432380,12550,12540,12550,12540,1409
20240422,150600,7459756770,12540,12550,12550,12540,425
20240422,150500,7454425660,12540,12540,12550,12540,1113
20240422,150400,7440461150,12550,12560,12560,12540,6960
20240422,150300,7353117830,12550,12560,12560,12540,1164
20240422,150200,7338513580,12560,12550,12560,12540,4661
20240422,150100,7280021830,12560,12550,12560,12540,1767
20240422,150000,7257848450,12550,12550,12550,12540,26269
20240422,145900,6928174080,12550,12550,12550,12540,1207
20240422,145800,6913032430,12550,12540,12550,12540,693
20240422,145700,6904340310,12550,12550,12550,12540,1631
20240422,145600,6883882900,12550,12540,12550,12540,1021
20240422,145500,6871073340,12550,12550,12550,12540,2432
20240422,145400,6840554850,12550,12550,12550,12540,711
20240422,145300,6831636830,12550,12550,12550,12540,1270
20240422,145200,6815703110,12550,12550,12550,12540,813
20240422,145100,6805502880,12550,12550,12550,12540,1385
20240422,145000,6788123230,12540,12540,12550,12540,931
20240422,144900,6776445200,12550,12550,12550,12540,1196
20240422,144800,6761440040,12550,12550,12550,12540,1019
20240422,144700,6748660170,12550,12550,12550,12540,826
20240422,144600,6738299120,12550,12550,12550,12540,841
20240422,144500,6727746160,12540,12550,12550,12540,710
20240422,144400,6718840620,12550,12550,12550,12540,949
20240422,144300,6706938330,12550,12550,12550,12540,695
20240422,144200,6698221030,12550,12550,12550,12540,1125
20240422,144100,6684107950,12550,12540,12550,12540,2335
20240422,144000,6654805300,12550,12550,12550,12540,947
20240422,143900,6642927740,12550,12550,12550,12540,705
20240422,143800,6634085730,12550,12540,12550,12540,2116
20240422,143700,6607536300,12550,12540,12550,12540,896
20240422,143600,6596297600,12550,12540,12550,12540,1998
20240422,143500,6571224310,12550,12550,12550,12540,759
20240422,143400,6561702710,12550,12550,12550,12540,2290
20240422,143300,6532968950,12550,12540,12550,12540,831
20240422,143200,6522546430,12550,12540,12550,12540,992
20240422,143100,6510100390,12540,12550,12550,12540,3002
20240422,143000,6472429870,12550,12540,12550,12540,6069
20240422,142900,6396312090,12550,12550,12550,12540,5252
20240422,142800,6330409810,12550,12550,12550,12540,1171
20240422,142700,6315717360,12550,12550,12550,12540,392
20240422,142600,6310799850,12540,12550,12550,12540,2418
20240422,142500,6280459110,12550,12550,12550,12540,1017
20240422,142400,6267701300,12550,12550,12550,12540,2335
20240422,142300,6238403550,12540,12540,12550,12540,864
20240422,142200,6227567320,12550,12540,12550,12540,884
20240422,142100,6216473220,12540,12550,12550,12540,759
20240422,142000,6206953740,12540,12550,12550,12540,1104
20240422,141900,6193104460,12550,12550,12550,12540,807
20240422,141800,6182983110,12550,12540,12550,12540,1881
20240422,141700,6159381970,12540,12550,12550,12540,521
20240422,141600,6152845710,12550,12550,12550,12540,860
20240422,141500,6142058690,12550,12550,12550,12540,1647
20240422,141400,6121393460,12550,12540,12550,12540,692
20240422,141300,6112714410,12540,12540,12550,12540,1016
20240422,141200,6099969510,12550,12550,12550,12540,559
20240422,141100,6092955650,12540,12540,12550,12540,823
20240422,141000,6082632330,12540,12550,12550,12540,1826
20240422,140900,6059726820,12550,12550,12550,12540,570
20240422,140800,6052576490,12550,12540,12550,12540,804
20240422,140700,6042492530,12550,12540,12550,12540,987
20240422,140600,6030113760,12550,12550,12550,12540,1125
20240422,140500,6016000530,12550,12550,12550,12540,975
20240422,140400,6003769870,12550,12550,12550,12540,937
20240422,140300,5992017640,12550,12540,12550,12540,594
20240422,140200,5984567290,12550,12550,12550,12540,1453
20240422,140100,5966333770,12550,12550,12550,12540,1350
20240422,140000,5949395170,12550,12550,12550,12540,1656
20240422,135900,5928620620,12550,12540,12550,12540,3471
20240422,135800,5885064490,12550,12540,12550,12540,664
20240422,135700,5876736010,12550,12540,12550,12540,1057
20240422,135600,5863473840,12540,12550,12550,12540,722
20240422,135500,5854418180,12540,12550,12550,12540,917
20240422,135400,5842915930,12550,12550,12550,12540,1243
20240422,135300,5827319510,12550,12540,12550,12540,843
20240422,135200,5816746140,12550,12550,12550,12550,393
20240422,135100,5811813990,12540,12550,12550,12540,1135
20240422,135000,5797574730,12550,12550,12550,12540,802
20240422,134900,5787513480,12550,12550,12550,12540,1821
20240422,134800,5764664840,12550,12540,12550,12540,1613
20240422,134700,5744425450,12550,12550,12550,12540,355
20240422,134600,5739971800,12550,12550,12550,12540,1058
20240422,134500,5726699780,12550,12550,12550,12540,765
20240422,134400,5717105570,12550,12550,12550,12540,756
20240422,134300,5707622640,12550,12540,12550,12540,812
20240422,134200,5697438950,12540,12550,12550,12540,366
20240422,134100,5692847360,12540,12550,12550,12540,1186
20240422,134000,5677969700,12550,12550,12550,12540,978
20240422,133900,5665702850,12550,12550,12550,12540,685
20240422,133800,5657110760,12550,12540,12550,12540,700
20240422,133700,5648329980,12540,12550,12550,12540,512
20240422,133600,5641906250,12550,12550,12550,12540,1050
20240422,133500,5628735360,12550,12550,12550,12540,1603
20240422,133400,5608622040,12550,12550,12550,12540,1252
20240422,133300,5592920010,12550,12540,12550,12540,713
20240422,133200,5583977760,12540,12550,12550,12540,1366
20240422,133100,5566838260,12550,12550,12550,12540,1201
20240422,133000,5551771120,12550,12550,12550,12540,1105
20240422,132900,5537908950,12550,12550,12550,12540,1489
20240422,132800,5519229240,12550,12540,12550,12540,610
20240422,132700,5511576840,12540,12550,12550,12540,599
20240422,132600,5504060850,12540,12550,12550,12540,789
20240422,132500,5494165610,12550,12550,12550,12540,866
20240422,132400,5483304240,12540,12550,12550,12540,703
20240422,132300,5474486900,12550,12550,12550,12540,462
20240422,132200,5468692530,12550,12550,12550,12540,417
20240422,132100,5463462160,12550,12540,12550,12540,893
20240422,132000,5452261640,12550,12550,12550,12540,802
20240422,131900,5442201580,12550,12550,12550,12540,1624
20240422,131800,5421828140,12550,12540,12550,12540,532
20240422,131700,5415155850,12540,12550,12550,12540,911
20240422,131600,5403726020,12550,12550,12550,12540,815
20240422,131500,5393504380,12550,12550,12550,12540,1381
20240422,131400,5376183890,12550,12550,12550,12540,826
20240422,131300,5365821340,12540,12540,12550,12540,3026
20240422,131200,5327870170,12550,12550,12550,12540,836
20240422,131100,5317385620,12550,12550,12550,12540,693
20240422,131000,5308694170,12550,12550,12550,12540,1101
20240422,130900,5294880840,12550,12540,12550,12540,979
20240422,130800,5282601070,12550,12540,12550,12540,723
20240422,130700,5273529130,12550,12550,12550,12540,569
20240422,130600,5266391660,12550,12550,12550,12540,1220
20240422,130500,5251087790,12550,12550,12550,12540,709
20240422,130400,5242195870,12550,12540,12550,12540,646
20240422,130300,5234093800,12550,12540,12550,12540,394
20240422,130200,5229151720,12550,12550,12550,12540,823
20240422,130100,5218826900,12550,12550,12550,12540,539
20240422,130000,5212065860,12550,12550,12550,12540,2650
20240422,125900,5178827960,12550,12550,12550,12540,406
20240422,125800,5173735960,12540,12550,12550,12540,1183
20240422,125700,5158900130,12550,12540,12550,12540,926
20240422,125600,5147284440,12550,12550,12550,12540,918
20240422,125500,5135770240,12550,12540,12550,12540,860
20240422,125400,5124982530,12550,12550,12550,12540,379
20240422,125300,5120229200,12550,12540,12550,12540,3487
20240422,125200,5076472870,12550,12540,12550,12540,568
20240422,125100,5069349270,12550,12550,12550,12540,1616
20240422,125000,5049072640,12550,12550,12550,12540,880
20240422,124900,5038036710,12550,12540,12550,12540,729
20240422,124800,5028893150,12540,12540,12550,12540,1288
20240422,124700,5012733260,12550,12550,12550,12540,819
20240422,124600,5002461160,12540,12550,12550,12540,2134
20240422,124500,4975689770,12550,12550,12550,12540,1202
20240422,124400,4960615640,12550,12550,12550,12540,454
20240422,124300,4954920220,12540,12540,12550,12540,1477
20240422,124200,4936390470,12550,12550,12550,12540,575
20240422,124100,4929176190,12550,12550,12550,12540,1024
20240422,124000,4916332990,12540,12540,12550,12540,661
20240422,123900,4908041930,12550,12550,12550,12540,689
20240422,123800,4899398950,12550,12540,12550,12540,612
20240422,123700,4891723210,12540,12550,12550,12540,700
20240422,123600,4882942730,12550,12540,12550,12540,1646
20240422,123500,4862290160,12550,12540,12550,12540,1679
20240422,123400,4841226720,12540,12550,12550,12540,677
20240422,123300,4832734900,12540,12540,12550,12540,1792
20240422,123200,4810252110,12550,12550,12550,12540,459
20240422,123100,4804494000,12550,12550,12550,12540,1001
20240422,123000,4791937860,12540,12540,12550,12540,1182
20240422,122900,4777112640,12550,12550,12550,12540,675
20240422,122800,4768645980,12550,12540,12550,12540,1758
20240422,122700,4746599320,12550,12540,12550,12540,352
20240422,122600,4742184230,12550,12540,12550,12540,920
20240422,122500,4730646680,12550,12540,12550,12540,969
20240422,122400,4718490180,12540,12550,12550,12540,649
20240422,122300,4710351510,12540,12540,12550,12540,696
20240422,122200,4701623270,12550,12550,12550,12540,391
20240422,122100,4696719980,12550,12550,12550,12540,1231
20240422,122000,4681281430,12550,12540,12550,12540,823
20240422,121900,4670958780,12540,12540,12550,12540,745
20240422,121800,4661612050,12550,12540,12550,12540,1244
20240422,121700,4646010540,12550,12550,12550,12540,479
20240422,121600,4640002000,12550,12540,12550,12540,1299
20240422,121500,4623710820,12540,12550,12550,12540,1292
20240422,121400,4607499510,12540,12550,12550,12540,879
20240422,121300,4596476460,12540,12540,12550,12540,782
20240422,121200,4586668300,12540,12540,12550,12540,309
20240422,121100,4582793180,12540,12550,12550,12540,796
20240422,121000,4572810510,12540,12550,12550,12540,725
20240422,120900,4563716140,12540,12540,12550,12540,663
20240422,120800,4555401240,12540,12540,12550,12540,8460
20240422,120700,4449232450,12550,12550,12550,12540,655
20240422,120600,4441017330,12550,12550,12550,12540,637
20240422,120500,4433028250,12550,12540,12550,12540,6154
20240422,120400,4355800010,12540,12540,12550,12540,557
20240422,120300,4348814870,12540,12540,12550,12540,969
20240422,120200,4336661040,12550,12540,12550,12540,430
20240422,120100,4331267690,12550,12550,12550,12540,762
20240422,120000,4321711720,12550,12550,12550,12540,337
20240422,115900,4317485430,12550,12540,12550,12540,608
20240422,115800,4309860760,12540,12540,12550,12540,501
20240422,115700,4303578030,12550,12540,12550,12540,612
20240422,115600,4295902020,12550,12540,12550,12540,1527
20240422,115500,4276744200,12550,12540,12550,12540,431
20240422,115400,4271338930,12540,12540,12550,12540,849
20240422,115300,4260692060,12550,12550,12550,12540,791
20240422,115200,4250771490,12550,12550,12550,12540,859
20240422,115100,4239994920,12550,12540,12550,12540,756
20240422,115000,4230513310,12550,12540,12550,12540,784
20240422,114900,4220680180,12540,12550,12550,12540,17106
20240422,114800,4006007430,12550,12550,12560,12550,1592
20240422,114700,3986026410,12550,12550,12550,12550,3031
20240422,114600,3947987360,12560,12560,12560,12550,1167
20240422,114500,3933341200,12560,12550,12560,12550,724
20240422,114400,3924254620,12550,12550,12560,12550,810
20240422,114300,3914088960,12560,12550,12560,12550,662
20240422,114200,3905780270,12550,12560,12560,12550,546
20240422,114100,3898926530,12550,12550,12560,12550,1139
20240422,114000,3884627510,12550,12560,12560,12550,831
20240422,113900,3874196710,12560,12550,12560,12550,1193
20240422,113800,3859224530,12560,12550,12560,12550,457
20240422,113700,3853488470,12550,12550,12560,12550,912
20240422,113600,3842042660,12550,12550,12560,12550,588
20240422,113500,3834662560,12560,12550,12560,12550,2614
20240422,113400,3801845540,12550,12550,12560,12550,899
20240422,113300,3790558490,12550,12550,12560,12550,947
20240422,113200,3778672150,12550,12550,12560,12550,694
20240422,113100,3769960670,12550,12550,12560,12550,730
20240422,113000,3760798620,12550,12550,12560,12550,626
20240422,112900,3752941210,12550,12550,12560,12550,829
20240422,112800,3742536570,12560,12550,12560,12550,905
20240422,112700,3731178540,12550,12560,12560,12550,1561
20240422,112600,3711576970,12560,12560,12560,12550,521
20240422,112500,3705038110,12550,12560,12560,12550,804
20240422,112400,3694946890,12560,12560,12560,12550,613
20240422,112300,3687252530,12560,12550,12560,12550,755
20240422,112200,3677777250,12560,12550,12560,12550,803
20240422,112100,3667698480,12550,12560,12560,12550,839
20240422,112000,3657168240,12550,12550,12560,12550,691
20240422,111900,3648496170,12550,12560,12560,12550,744
20240422,111800,3639158410,12560,12550,12560,12550,2156
20240422,111700,3612100310,12550,12550,12560,12550,248
20240422,111600,3608987880,12550,12550,12560,12550,887
20240422,111500,3597855030,12550,12550,12560,12550,706
20240422,111400,3588993610,12550,12550,12560,12550,901
20240422,111300,3577685870,12550,12550,12560,12550,867
20240422,111200,3566803230,12560,12550,12560,12550,16434
20240422,111100,3360396500,12550,12550,12560,12550,400
20240422,111000,3355376470,12550,12560,12560,12550,983
20240422,110900,3343036050,12560,12550,12560,12550,620
20240422,110800,3335254550,12550,12550,12560,12550,2854
20240422,110700,3299436620,12550,12550,12560,12550,298
20240422,110600,3295696360,12550,12550,12560,12550,772
20240422,110500,3286006740,12560,12550,12560,12550,692
20240422,110400,3277321280,12550,12550,12560,12550,1439
20240422,110300,3259260650,12550,12550,12560,12550,813
20240422,110200,3249056750,12550,12550,12560,12550,467
20240422,110100,3243194470,12560,12550,12560,12550,566
20240422,110000,3236090910,12550,12560,12560,12550,557
20240422,105900,3229099450,12560,12550,12560,12550,2197
20240422,105800,3201522130,12560,12550,12560,12550,862
20240422,105700,3190701900,12550,12550,12560,12550,499
20240422,105600,3184438900,12550,12550,12560,12550,423
20240422,105500,3179129140,12550,12550,12560,12550,1542
20240422,105400,3159776820,12560,12560,12560,12550,798
20240422,105300,3149761110,12560,12550,12560,12550,712
20240422,105200,3140825490,12560,12550,12560,12550,466
20240422,105100,3134975850,12550,12560,12560,12550,608
20240422,105000,3127343250,12560,12550,12560,12550,3303
20240422,104900,3085890500,12540,12550,12550,12540,720
20240422,104800,3076861470,12550,12540,12550,12540,1289
20240422,104700,3060687950,12540,12540,12550,12540,928
20240422,104600,3049050820,12550,12550,12550,12540,1480
20240422,104500,3030483330,12550,12550,12550,12540,1107
20240422,104400,3016598280,12550,12540,12550,12540,1223
20240422,104300,3001258350,12540,12540,12550,12540,763
20240422,104200,2991687880,12550,12540,12550,12540,1365
20240422,104100,2974568100,12540,12540,12550,12540,954
20240422,104000,2962601300,12540,12550,12560,12540,21109
20240422,103900,2697683170,12550,12560,12560,12550,582
20240422,103800,2690378850,12560,12550,12560,12550,900
20240422,103700,2679082560,12550,12560,12560,12550,520
20240422,103600,2672551980,12560,12560,12560,12550,1001
20240422,103500,2659986240,12560,12560,12560,12550,1422
20240422,103400,2642138350,12560,12550,12560,12550,1393
20240422,103300,2624650280,12560,12550,12560,12550,677
20240422,103200,2616152910,12550,12560,12560,12550,666
20240422,103100,2607791230,12550,12550,12560,12550,659
20240422,103000,2599519560,12550,12560,12560,12550,778
20240422,102900,2589754480,12560,12560,12560,12550,2523
20240422,102800,2558073280,12560,12550,12560,12550,657
20240422,102700,2549827770,12550,12550,12560,12550,408
20240422,102600,2544706800,12560,12560,12560,12550,783
20240422,102500,2534879360,12560,12560,12560,12550,1486
20240422,102400,2516223410,12560,12560,12560,12550,400
20240422,102300,2511203190,12560,12560,12560,12550,1093
20240422,102200,2497480840,12560,12550,12560,12550,790
20240422,102100,2487559320,12550,12560,12560,12550,1224
20240422,102000,2472194490,12560,12560,12560,12550,749
20240422,101900,2462792210,12560,12560,12560,12550,1057
20240422,101800,2449525830,12550,12550,12550,12550,944
20240422,101700,2437678630,12560,12560,12560,12550,243
20240422,101600,2434628600,12560,12560,12560,12550,839
20240422,101500,2424095410,12550,12560,12560,12550,1068
20240422,101400,2410688390,12550,12550,12560,12550,730
20240422,101300,2401525650,12550,12550,12560,12550,3163
20240422,101200,2361804150,12560,12550,12560,12550,597
20240422,101100,2354308420,12560,12550,12560,12550,1072
20240422,101000,2340854220,12550,12560,12560,12550,791
20240422,100900,2330925880,12560,12560,12560,12550,1038
20240422,100800,2317894770,12560,12550,12560,12550,1082
20240422,100700,2304312360,12560,12570,12570,12560,490
20240422,100600,2298157660,12570,12560,12570,12550,7038
20240422,100500,2209769170,12560,12560,12560,12550,1621
20240422,100400,2189414420,12550,12560,12560,12550,942
20240422,100300,2177588820,12560,12560,12560,12550,5137
20240422,100200,2113069160,12570,12560,12570,12550,779
20240422,100100,2103286180,12560,12570,12570,12550,1541
20240422,100000,2083929990,12570,12570,12570,12560,976
20240422,095900,2071670230,12570,12560,12570,12560,2876
20240422,095800,2035546050,12570,12560,12570,12560,1170
20240422,095700,2020849490,12560,12570,12570,12560,5829
20240422,095600,1947631590,12570,12570,12570,12560,1926
20240422,095500,1923429560,12570,12560,12570,12560,1901
20240422,095400,1899545430,12570,12560,12570,12560,1977
20240422,095300,1874712740,12570,12560,12570,12560,4412
20240422,095200,1819258940,12560,12570,12570,12560,523
20240422,095100,1812687930,12560,12570,12570,12560,1610
20240422,095000,1792456310,12570,12570,12570,12560,421
20240422,094900,1787167730,12570,12570,12570,12560,1334
20240422,094800,1770410600,12570,12570,12570,12560,3369
20240422,094700,1728093640,12570,12570,12570,12560,2495
20240422,094600,1696735030,12570,12570,12570,12560,1797
20240422,094500,1674152400,12570,12570,12570,12560,1595
20240422,094400,1654114770,12570,12570,12570,12560,833
20240422,094300,1643648930,12570,12560,12570,12560,3800
20240422,094200,1595897920,12570,12570,12570,12560,532
20240422,094100,1589212320,12570,12570,12570,12560,4106
20240422,094000,1537636020,12570,12570,12570,12560,895
20240422,093900,1526392270,12570,12570,12570,12560,3208
20240422,093800,1486073020,12570,12560,12570,12560,2531
20240422,093700,1454259900,12560,12570,12570,12560,1954
20240422,093600,1429701820,12560,12570,12570,12560,3480
20240422,093500,1385988150,12570,12570,12570,12560,554
20240422,093400,1379028060,12570,12560,12570,12560,624
20240422,093300,1371190320,12570,12560,12570,12560,393
20240422,093200,1366253130,12560,12560,12570,12560,326
20240422,093100,1362158560,12560,12560,12570,12560,822
20240422,093000,1351834190,12560,12560,12560,12550,945
20240422,092900,1339969520,12560,12560,12560,12550,1103
20240422,092800,1326125020,12560,12550,12560,12550,1642
20240422,092700,1305512200,12560,12560,12560,12550,610
20240422,092600,1297854110,12560,12570,12570,12550,14487
20240422,092500,1115904850,12570,12570,12570,12560,1104
20240422,092400,1102031230,12570,12570,12570,12560,1387
20240422,092300,1084608690,12570,12560,12570,12560,2081
20240422,092200,1058461300,12560,12570,12570,12560,1534
20240422,092100,1039182060,12560,12570,12570,12560,1361
20240422,092000,1022083730,12560,12570,12570,12560,2659
20240422,091900,988669740,12560,12550,12570,12550,3878
20240422,091800,939968540,12560,12550,12560,12550,9985
20240422,091700,814559090,12560,12560,12560,12550,3488
20240422,091600,770782930,12550,12560,12560,12550,1057
20240422,091500,757513390,12560,12550,12560,12550,6213
20240422,091400,679538730,12550,12540,12550,12540,1395
20240422,091300,662036870,12550,12540,12550,12540,3551
20240422,091200,617497340,12540,12550,12550,12540,5008
20240422,091100,554648660,12550,12550,12550,12540,1238
20240422,091000,539119540,12550,12550,12550,12540,8299
20240422,090900,434988880,12550,12550,12550,12540,2568
20240422,090800,402765720,12540,12550,12560,12540,3793
20240422,090700,355165190,12550,12550,12560,12540,2491
20240422,090600,323916760,12550,12550,12560,12540,14893
20240422,090500,137034270,12550,12550,12550,12540,1387
20240422,090400,119633970,12550,12550,12550,12540,1210
20240422,090300,104454810,12540,12540,12550,12540,2122
20240422,090200,77830100,12550,12550,12550,12540,845
20240422,090100,67229420,12550,12550,12550,12540,1737
20240422,090000,45446750,12550,12540,12550,12540,3624