KissMeData/089150/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195900,45375315,2670,2670,2670,2670,234
20240422,195800,45375315,2670,2670,2670,2670,0
20240422,195700,45375315,2670,2670,2670,2670,0
20240422,195600,45375315,2670,2670,2670,2670,0
20240422,195500,45375315,2670,2670,2670,2670,0
20240422,195400,45375315,2670,2670,2670,2670,0
20240422,195300,45375315,2670,2670,2670,2670,0
20240422,195200,45375315,2670,2670,2670,2670,0
20240422,195100,45375315,2670,2670,2670,2670,0
20240422,195000,45375315,2670,2670,2670,2670,0
20240422,194900,45375315,2670,2670,2670,2670,0
20240422,194800,45375315,2670,2670,2670,2670,0
20240422,194700,45375315,2670,2670,2670,2670,0
20240422,194600,45375315,2670,2670,2670,2670,0
20240422,194500,45375315,2670,2670,2670,2670,0
20240422,194400,45375315,2670,2670,2670,2670,0
20240422,194300,45375315,2670,2670,2670,2670,0
20240422,194200,45375315,2670,2670,2670,2670,0
20240422,194100,45375315,2670,2670,2670,2670,0
20240422,194000,45375315,2670,2670,2670,2670,0
20240422,193900,45375315,2670,2670,2670,2670,0
20240422,193800,45375315,2670,2670,2670,2670,0
20240422,193700,45375315,2670,2670,2670,2670,0
20240422,193600,45375315,2670,2670,2670,2670,0
20240422,193500,45375315,2670,2670,2670,2670,0
20240422,193400,45375315,2670,2670,2670,2670,0
20240422,193300,45375315,2670,2670,2670,2670,0
20240422,193200,45375315,2670,2670,2670,2670,0
20240422,193100,45375315,2670,2670,2670,2670,0
20240422,193000,45375315,2670,2670,2670,2670,0
20240422,192900,45375315,2670,2670,2670,2670,234
20240422,192800,45375315,2670,2670,2670,2670,0
20240422,192700,45375315,2670,2670,2670,2670,0
20240422,192600,45375315,2670,2670,2670,2670,0
20240422,192500,45375315,2670,2670,2670,2670,0
20240422,192400,45375315,2670,2670,2670,2670,0
20240422,192300,45375315,2670,2670,2670,2670,0
20240422,192200,45375315,2670,2670,2670,2670,0
20240422,192100,45375315,2670,2670,2670,2670,0
20240422,192000,45375315,2670,2670,2670,2670,0
20240422,191900,45375315,2670,2670,2670,2670,0
20240422,191800,45375315,2670,2670,2670,2670,0
20240422,191700,45375315,2670,2670,2670,2670,0
20240422,191600,45375315,2670,2670,2670,2670,0
20240422,191500,45375315,2670,2670,2670,2670,0
20240422,191400,45375315,2670,2670,2670,2670,0
20240422,191300,45375315,2670,2670,2670,2670,0
20240422,191200,45375315,2670,2670,2670,2670,0
20240422,191100,45375315,2670,2670,2670,2670,0
20240422,191000,45375315,2670,2670,2670,2670,0
20240422,190900,45375315,2670,2670,2670,2670,0
20240422,190800,45375315,2670,2670,2670,2670,0
20240422,190700,45375315,2670,2670,2670,2670,0
20240422,190600,45375315,2670,2670,2670,2670,0
20240422,190500,45375315,2670,2670,2670,2670,0
20240422,190400,45375315,2670,2670,2670,2670,0
20240422,190300,45375315,2670,2670,2670,2670,0
20240422,190200,45375315,2670,2670,2670,2670,0
20240422,190100,45375315,2670,2670,2670,2670,0
20240422,190000,45375315,2670,2670,2670,2670,0
20240422,185900,45375315,2670,2670,2670,2670,234
20240422,185800,45375315,2670,2670,2670,2670,0
20240422,185700,45375315,2670,2670,2670,2670,0
20240422,185600,45375315,2670,2670,2670,2670,0
20240422,185500,45375315,2670,2670,2670,2670,0
20240422,185400,45375315,2670,2670,2670,2670,0
20240422,185300,45375315,2670,2670,2670,2670,0
20240422,185200,45375315,2670,2670,2670,2670,0
20240422,185100,45375315,2670,2670,2670,2670,0
20240422,185000,45375315,2670,2670,2670,2670,0
20240422,184900,45375315,2670,2670,2670,2670,0
20240422,184800,45375315,2670,2670,2670,2670,0
20240422,184700,45375315,2670,2670,2670,2670,0
20240422,184600,45375315,2670,2670,2670,2670,0
20240422,184500,45375315,2670,2670,2670,2670,0
20240422,184400,45375315,2670,2670,2670,2670,0
20240422,184300,45375315,2670,2670,2670,2670,0
20240422,184200,45375315,2670,2670,2670,2670,0
20240422,184100,45375315,2670,2670,2670,2670,0
20240422,184000,45375315,2670,2670,2670,2670,0
20240422,183900,45375315,2670,2670,2670,2670,0
20240422,183800,45375315,2670,2670,2670,2670,0
20240422,183700,45375315,2670,2670,2670,2670,0
20240422,183600,45375315,2670,2670,2670,2670,0
20240422,183500,45375315,2670,2670,2670,2670,0
20240422,183400,45375315,2670,2670,2670,2670,0
20240422,183300,45375315,2670,2670,2670,2670,0
20240422,183200,45375315,2670,2670,2670,2670,0
20240422,183100,45375315,2670,2670,2670,2670,0
20240422,183000,45375315,2670,2670,2670,2670,0
20240422,182900,45375315,2670,2670,2670,2670,234
20240422,182800,45375315,2670,2670,2670,2670,0
20240422,182700,45375315,2670,2670,2670,2670,0
20240422,182600,45375315,2670,2670,2670,2670,0
20240422,182500,45375315,2670,2670,2670,2670,0
20240422,182400,45375315,2670,2670,2670,2670,0
20240422,182300,45375315,2670,2670,2670,2670,0
20240422,182200,45375315,2670,2670,2670,2670,0
20240422,182100,45375315,2670,2670,2670,2670,0
20240422,182000,45375315,2670,2670,2670,2670,0
20240422,181900,45375315,2670,2670,2670,2670,0
20240422,181800,45375315,2670,2670,2670,2670,0
20240422,181700,45375315,2670,2670,2670,2670,0
20240422,181600,45375315,2670,2670,2670,2670,0
20240422,181500,45375315,2670,2670,2670,2670,0
20240422,181400,45375315,2670,2670,2670,2670,0
20240422,181300,45375315,2670,2670,2670,2670,0
20240422,181200,45375315,2670,2670,2670,2670,0
20240422,181100,45375315,2670,2670,2670,2670,0
20240422,181000,45375315,2670,2670,2670,2670,0
20240422,180900,45375315,2670,2670,2670,2670,0
20240422,180800,45375315,2670,2670,2670,2670,0
20240422,180700,45375315,2670,2670,2670,2670,0
20240422,180600,45375315,2670,2670,2670,2670,0
20240422,180500,45375315,2670,2670,2670,2670,0
20240422,180400,45375315,2670,2670,2670,2670,0
20240422,180300,45375315,2670,2670,2670,2670,0
20240422,180200,45375315,2670,2670,2670,2670,0
20240422,180100,45375315,2670,2670,2670,2670,0
20240422,180000,45375315,2670,2670,2670,2670,0
20240422,175900,45375315,2670,2670,2670,2670,234
20240422,175800,45375315,2670,2670,2670,2670,0
20240422,175700,45375315,2670,2670,2670,2670,0
20240422,175600,45375315,2670,2670,2670,2670,0
20240422,175500,45375315,2670,2670,2670,2670,0
20240422,175400,45375315,2670,2670,2670,2670,0
20240422,175300,45375315,2670,2670,2670,2670,0
20240422,175200,45375315,2670,2670,2670,2670,0
20240422,175100,45375315,2670,2670,2670,2670,0
20240422,175000,45375315,2670,2670,2670,2670,0
20240422,174900,45375315,2670,2670,2670,2670,0
20240422,174800,45375315,2670,2670,2670,2670,0
20240422,174700,45375315,2670,2670,2670,2670,0
20240422,174600,45375315,2670,2670,2670,2670,0
20240422,174500,45375315,2670,2670,2670,2670,0
20240422,174400,45375315,2670,2670,2670,2670,0
20240422,174300,45375315,2670,2670,2670,2670,0
20240422,174200,45375315,2670,2670,2670,2670,0
20240422,174100,45375315,2670,2670,2670,2670,0
20240422,174000,45375315,2670,2670,2670,2670,0
20240422,173900,45375315,2670,2670,2670,2670,0
20240422,173800,45375315,2670,2670,2670,2670,0
20240422,173700,45375315,2670,2670,2670,2670,0
20240422,173600,45375315,2670,2670,2670,2670,0
20240422,173500,45375315,2670,2670,2670,2670,0
20240422,173400,45375315,2670,2670,2670,2670,0
20240422,173300,45375315,2670,2670,2670,2670,0
20240422,173200,45375315,2670,2670,2670,2670,0
20240422,173100,45375315,2670,2670,2670,2670,0
20240422,173000,45375315,2670,2670,2670,2670,0
20240422,172900,45375315,2670,2670,2670,2670,234
20240422,172800,45375315,2670,2670,2670,2670,0
20240422,172700,45375315,2670,2670,2670,2670,0
20240422,172600,45375315,2670,2670,2670,2670,0
20240422,172500,45375315,2670,2670,2670,2670,0
20240422,172400,45375315,2670,2670,2670,2670,0
20240422,172300,45375315,2670,2670,2670,2670,0
20240422,172200,45375315,2670,2670,2670,2670,0
20240422,172100,45375315,2670,2670,2670,2670,0
20240422,172000,45375315,2670,2670,2670,2670,0
20240422,171900,45375315,2670,2670,2670,2670,0
20240422,171800,45375315,2670,2670,2670,2670,0
20240422,171700,45375315,2670,2670,2670,2670,0
20240422,171600,45375315,2670,2670,2670,2670,0
20240422,171500,45375315,2670,2670,2670,2670,0
20240422,171400,45375315,2670,2670,2670,2670,0
20240422,171300,45375315,2670,2670,2670,2670,0
20240422,171200,45375315,2670,2670,2670,2670,0
20240422,171100,45375315,2670,2670,2670,2670,0
20240422,171000,45375315,2670,2670,2670,2670,0
20240422,170900,45375315,2670,2670,2670,2670,0
20240422,170800,45375315,2670,2670,2670,2670,0
20240422,170700,45375315,2670,2670,2670,2670,0
20240422,170600,45375315,2670,2670,2670,2670,0
20240422,170500,45375315,2670,2670,2670,2670,0
20240422,170400,45375315,2670,2670,2670,2670,0
20240422,170300,45375315,2670,2670,2670,2670,0
20240422,170200,45375315,2670,2670,2670,2670,0
20240422,170100,45375315,2670,2670,2670,2670,0
20240422,170000,45375315,2670,2670,2670,2670,0
20240422,165900,45375315,2670,2670,2670,2670,234
20240422,165800,45375315,2670,2670,2670,2670,0
20240422,165700,45375315,2670,2670,2670,2670,0
20240422,165600,45375315,2670,2670,2670,2670,0
20240422,165500,45375315,2670,2670,2670,2670,0
20240422,165400,45375315,2670,2670,2670,2670,0
20240422,165300,45375315,2670,2670,2670,2670,0
20240422,165200,45375315,2670,2670,2670,2670,0
20240422,165100,45375315,2670,2670,2670,2670,0
20240422,165000,45375315,2670,2670,2670,2670,0
20240422,164900,45375315,2670,2670,2670,2670,0
20240422,164800,45375315,2670,2670,2670,2670,0
20240422,164700,45375315,2670,2670,2670,2670,0
20240422,164600,45375315,2670,2670,2670,2670,0
20240422,164500,45375315,2670,2670,2670,2670,0
20240422,164400,45375315,2670,2670,2670,2670,0
20240422,164300,45375315,2670,2670,2670,2670,0
20240422,164200,45375315,2670,2670,2670,2670,0
20240422,164100,45375315,2670,2670,2670,2670,0
20240422,164000,45375315,2670,2670,2670,2670,0
20240422,163900,45375315,2670,2670,2670,2670,0
20240422,163800,45375315,2670,2670,2670,2670,0
20240422,163700,45375315,2670,2670,2670,2670,0
20240422,163600,45375315,2670,2670,2670,2670,0
20240422,163500,45375315,2670,2670,2670,2670,0
20240422,163400,45375315,2670,2670,2670,2670,0
20240422,163300,45375315,2670,2670,2670,2670,0
20240422,163200,45375315,2670,2670,2670,2670,0
20240422,163100,45375315,2670,2670,2670,2670,0
20240422,163000,45375315,2670,2670,2670,2670,0
20240422,162900,45375315,2670,2670,2670,2670,234
20240422,162800,45375315,2670,2670,2670,2670,0
20240422,162700,45375315,2670,2670,2670,2670,0
20240422,162600,45375315,2670,2670,2670,2670,0
20240422,162500,45375315,2670,2670,2670,2670,0
20240422,162400,45375315,2670,2670,2670,2670,0
20240422,162300,45375315,2670,2670,2670,2670,0
20240422,162200,45375315,2670,2670,2670,2670,0
20240422,162100,45375315,2670,2670,2670,2670,0
20240422,162000,45375315,2670,2670,2670,2670,0
20240422,161900,45375315,2670,2670,2670,2670,0
20240422,161800,45375315,2670,2670,2670,2670,0
20240422,161700,45375315,2670,2670,2670,2670,0
20240422,161600,45375315,2670,2670,2670,2670,0
20240422,161500,45375315,2670,2670,2670,2670,0
20240422,161400,45375315,2670,2670,2670,2670,0
20240422,161300,45375315,2670,2670,2670,2670,0
20240422,161200,45375315,2670,2670,2670,2670,0
20240422,161100,45375315,2670,2670,2670,2670,0
20240422,161000,45375315,2670,2670,2670,2670,0
20240422,160900,45375315,2670,2670,2670,2670,0
20240422,160800,45375315,2670,2670,2670,2670,0
20240422,160700,45375315,2670,2670,2670,2670,0
20240422,160600,45375315,2670,2670,2670,2670,0
20240422,160500,45375315,2670,2670,2670,2670,0
20240422,160400,45375315,2670,2670,2670,2670,0
20240422,160300,45375315,2670,2670,2670,2670,0
20240422,160200,45375315,2670,2670,2670,2670,0
20240422,160100,45375315,2670,2670,2670,2670,0
20240422,160000,45375315,2670,2670,2670,2670,0
20240422,155900,45375315,2670,2670,2670,2670,234
20240422,155800,45375315,2670,2670,2670,2670,0
20240422,155700,45375315,2670,2670,2670,2670,0
20240422,155600,45375315,2670,2670,2670,2670,0
20240422,155500,45375315,2670,2670,2670,2670,0
20240422,155400,45375315,2670,2670,2670,2670,0
20240422,155300,45375315,2670,2670,2670,2670,0
20240422,155200,45375315,2670,2670,2670,2670,0
20240422,155100,45375315,2670,2670,2670,2670,0
20240422,155000,45375315,2670,2670,2670,2670,0
20240422,154900,45375315,2670,2670,2670,2670,0
20240422,154800,45375315,2670,2670,2670,2670,0
20240422,154700,45375315,2670,2670,2670,2670,0
20240422,154600,45375315,2670,2670,2670,2670,0
20240422,154500,45375315,2670,2670,2670,2670,0
20240422,154400,45375315,2670,2670,2670,2670,0
20240422,154300,45375315,2670,2670,2670,2670,0
20240422,154200,45375315,2670,2670,2670,2670,0
20240422,154100,45375315,2670,2670,2670,2670,0
20240422,154000,45375315,2670,2670,2670,2670,0
20240422,153900,45375315,2670,2670,2670,2670,0
20240422,153800,45375315,2670,2670,2670,2670,0
20240422,153700,45375315,2670,2670,2670,2670,0
20240422,153600,45375315,2670,2670,2670,2670,0
20240422,153500,45375315,2670,2670,2670,2670,0
20240422,153400,45375315,2670,2670,2670,2670,0
20240422,153300,45375315,2670,2670,2670,2670,0
20240422,153200,45375315,2670,2670,2670,2670,0
20240422,153100,45375315,2670,2670,2670,2670,0
20240422,153000,45375315,2670,2670,2670,2670,234
20240422,152900,44750535,2670,2670,2670,2670,0
20240422,152800,44750535,2670,2670,2670,2670,0
20240422,152700,44750535,2670,2670,2670,2670,0
20240422,152600,44750535,2670,2670,2670,2670,0
20240422,152500,44750535,2670,2670,2670,2670,0
20240422,152400,44750535,2670,2670,2670,2670,0
20240422,152300,44750535,2670,2670,2670,2670,0
20240422,152200,44750535,2670,2670,2670,2670,0
20240422,152100,44750535,2670,2670,2670,2670,0
20240422,152000,44750535,2670,2670,2670,2670,0
20240422,151900,44750535,2670,2670,2670,2670,0
20240422,151800,44750535,2670,2670,2670,2670,0
20240422,151700,44750535,2670,2670,2670,2670,0
20240422,151600,44750535,2670,2670,2670,2670,0
20240422,151500,44750535,2670,2670,2670,2670,0
20240422,151400,44750535,2670,2670,2670,2670,0
20240422,151300,44750535,2670,2670,2670,2670,0
20240422,151200,44750535,2670,2670,2670,2670,0
20240422,151100,44750535,2670,2670,2670,2670,0
20240422,151000,44750535,2670,2670,2670,2670,0
20240422,150900,44750535,2670,2670,2670,2670,0
20240422,150800,44750535,2670,2670,2670,2670,30
20240422,150700,44670435,2670,2670,2670,2670,0
20240422,150600,44670435,2670,2670,2670,2670,31
20240422,150500,44587665,2665,2665,2665,2665,0
20240422,150400,44587665,2665,2665,2665,2665,0
20240422,150300,44587665,2665,2665,2665,2665,141
20240422,150200,44211900,2665,2665,2665,2665,0
20240422,150100,44211900,2665,2665,2665,2665,0
20240422,150000,44211900,2665,2665,2665,2665,8
20240422,145900,44190580,2660,2660,2660,2660,0
20240422,145800,44190580,2660,2660,2660,2660,10
20240422,145700,44163980,2655,2655,2655,2655,0
20240422,145600,44163980,2655,2655,2655,2655,0
20240422,145500,44163980,2655,2655,2655,2655,0
20240422,145400,44163980,2655,2655,2655,2655,0
20240422,145300,44163980,2655,2655,2655,2655,0
20240422,145200,44163980,2655,2655,2655,2655,0
20240422,145100,44163980,2655,2655,2655,2655,0
20240422,145000,44163980,2655,2655,2655,2655,0
20240422,144900,44163980,2655,2655,2655,2655,0
20240422,144800,44163980,2655,2655,2655,2655,0
20240422,144700,44163980,2655,2655,2655,2655,483
20240422,144600,42881615,2660,2660,2660,2660,0
20240422,144500,42881615,2660,2660,2660,2660,0
20240422,144400,42881615,2660,2660,2660,2660,0
20240422,144300,42881615,2660,2660,2660,2660,37
20240422,144200,42783195,2655,2655,2655,2655,0
20240422,144100,42783195,2655,2655,2655,2655,0
20240422,144000,42783195,2655,2655,2655,2655,0
20240422,143900,42783195,2655,2660,2660,2655,628
20240422,143800,41115455,2665,2665,2665,2665,0
20240422,143700,41115455,2665,2665,2665,2665,0
20240422,143600,41115455,2665,2665,2665,2665,0
20240422,143500,41115455,2665,2665,2665,2665,0
20240422,143400,41115455,2665,2665,2665,2665,0
20240422,143300,41115455,2665,2665,2665,2665,0
20240422,143200,41115455,2665,2665,2665,2665,0
20240422,143100,41115455,2665,2665,2665,2665,0
20240422,143000,41115455,2665,2665,2665,2665,0
20240422,142900,41115455,2665,2665,2665,2665,0
20240422,142800,41115455,2665,2665,2665,2665,0
20240422,142700,41115455,2665,2665,2665,2665,0
20240422,142600,41115455,2665,2665,2665,2665,1
20240422,142500,41112790,2665,2665,2665,2665,0
20240422,142400,41112790,2665,2665,2665,2665,2
20240422,142300,41107460,2660,2660,2660,2660,0
20240422,142200,41107460,2660,2660,2660,2660,0
20240422,142100,41107460,2660,2660,2660,2660,0
20240422,142000,41107460,2660,2660,2660,2660,0
20240422,141900,41107460,2660,2660,2660,2660,0
20240422,141800,41107460,2660,2660,2660,2660,0
20240422,141700,41107460,2660,2660,2660,2660,0
20240422,141600,41107460,2660,2660,2660,2660,0
20240422,141500,41107460,2660,2660,2660,2660,0
20240422,141400,41107460,2660,2660,2660,2660,0
20240422,141300,41107460,2660,2660,2660,2660,0
20240422,141200,41107460,2660,2660,2660,2660,0
20240422,141100,41107460,2660,2660,2660,2660,0
20240422,141000,41107460,2660,2660,2660,2660,0
20240422,140900,41107460,2660,2660,2660,2660,0
20240422,140800,41107460,2660,2660,2660,2660,0
20240422,140700,41107460,2660,2660,2660,2660,200
20240422,140600,40575460,2675,2675,2675,2675,0
20240422,140500,40575460,2675,2675,2675,2675,0
20240422,140400,40575460,2675,2675,2675,2675,0
20240422,140300,40575460,2675,2675,2675,2675,0
20240422,140200,40575460,2675,2675,2675,2675,0
20240422,140100,40575460,2675,2675,2675,2675,0
20240422,140000,40575460,2675,2675,2675,2675,0
20240422,135900,40575460,2675,2675,2675,2675,0
20240422,135800,40575460,2675,2675,2675,2675,0
20240422,135700,40575460,2675,2675,2675,2675,0
20240422,135600,40575460,2675,2675,2675,2675,0
20240422,135500,40575460,2675,2675,2675,2675,0
20240422,135400,40575460,2675,2675,2675,2675,1
20240422,135300,40572785,2655,2655,2655,2655,0
20240422,135200,40572785,2655,2655,2655,2655,0
20240422,135100,40572785,2655,2655,2655,2655,0
20240422,135000,40572785,2655,2655,2655,2655,0
20240422,134900,40572785,2655,2655,2655,2655,0
20240422,134800,40572785,2655,2655,2655,2655,1
20240422,134700,40570130,2655,2655,2655,2655,0
20240422,134600,40570130,2655,2655,2655,2655,0
20240422,134500,40570130,2655,2665,2665,2655,2028
20240422,134400,35179560,2670,2670,2670,2670,950
20240422,134300,32643060,2670,2670,2670,2670,0
20240422,134200,32643060,2670,2670,2670,2670,170
20240422,134100,32189160,2670,2670,2670,2670,0
20240422,134000,32189160,2670,2670,2670,2670,0
20240422,133900,32189160,2670,2670,2670,2670,0
20240422,133800,32189160,2670,2670,2670,2670,0
20240422,133700,32189160,2670,2670,2670,2670,0
20240422,133600,32189160,2670,2670,2670,2670,0
20240422,133500,32189160,2670,2670,2670,2670,0
20240422,133400,32189160,2670,2670,2670,2670,0
20240422,133300,32189160,2670,2670,2670,2670,0
20240422,133200,32189160,2670,2670,2670,2670,40
20240422,133100,32082360,2675,2675,2675,2675,0
20240422,133000,32082360,2675,2675,2675,2675,0
20240422,132900,32082360,2675,2675,2675,2675,5
20240422,132800,32068985,2675,2675,2675,2675,0
20240422,132700,32068985,2675,2675,2675,2675,2
20240422,132600,32063635,2675,2675,2675,2675,0
20240422,132500,32063635,2675,2675,2675,2675,0
20240422,132400,32063635,2675,2675,2675,2675,0
20240422,132300,32063635,2675,2675,2675,2675,0
20240422,132200,32063635,2675,2675,2675,2675,0
20240422,132100,32063635,2675,2675,2675,2675,0
20240422,132000,32063635,2675,2675,2675,2675,0
20240422,131900,32063635,2675,2675,2675,2675,0
20240422,131800,32063635,2675,2675,2675,2675,0
20240422,131700,32063635,2675,2675,2675,2675,0
20240422,131600,32063635,2675,2675,2675,2675,0
20240422,131500,32063635,2675,2675,2675,2675,0
20240422,131400,32063635,2675,2675,2675,2675,0
20240422,131300,32063635,2675,2675,2675,2675,0
20240422,131200,32063635,2675,2675,2675,2675,0
20240422,131100,32063635,2675,2675,2675,2675,0
20240422,131000,32063635,2675,2675,2675,2675,0
20240422,130900,32063635,2675,2675,2675,2675,0
20240422,130800,32063635,2675,2675,2675,2675,0
20240422,130700,32063635,2675,2675,2675,2675,0
20240422,130600,32063635,2675,2675,2675,2675,0
20240422,130500,32063635,2675,2675,2675,2675,0
20240422,130400,32063635,2675,2675,2675,2675,0
20240422,130300,32063635,2675,2675,2675,2675,0
20240422,130200,32063635,2675,2675,2675,2675,0
20240422,130100,32063635,2675,2675,2675,2675,0
20240422,130000,32063635,2675,2675,2675,2675,0
20240422,125900,32063635,2675,2675,2675,2675,188
20240422,125800,31560735,2675,2675,2675,2675,0
20240422,125700,31560735,2675,2675,2675,2675,0
20240422,125600,31560735,2675,2675,2675,2675,1
20240422,125500,31558060,2680,2680,2680,2680,0
20240422,125400,31558060,2680,2680,2680,2680,0
20240422,125300,31558060,2680,2680,2680,2680,0
20240422,125200,31558060,2680,2680,2680,2680,0
20240422,125100,31558060,2680,2680,2680,2680,0
20240422,125000,31558060,2680,2680,2680,2680,0
20240422,124900,31558060,2680,2680,2680,2680,0
20240422,124800,31558060,2680,2680,2680,2680,0
20240422,124700,31558060,2680,2680,2680,2680,0
20240422,124600,31558060,2680,2680,2680,2680,100
20240422,124500,31290060,2670,2670,2670,2670,0
20240422,124400,31290060,2670,2670,2670,2670,0
20240422,124300,31290060,2670,2670,2670,2670,38
20240422,124200,31188600,2680,2680,2680,2680,100
20240422,124100,30920600,2670,2670,2670,2670,0
20240422,124000,30920600,2670,2670,2670,2670,0
20240422,123900,30920600,2670,2675,2675,2670,200
20240422,123800,30386510,2675,2675,2675,2675,2
20240422,123700,30381160,2675,2675,2675,2675,0
20240422,123600,30381160,2675,2675,2675,2675,0
20240422,123500,30381160,2675,2675,2675,2675,0
20240422,123400,30381160,2675,2675,2675,2675,0
20240422,123300,30381160,2675,2675,2675,2675,0
20240422,123200,30381160,2675,2675,2675,2675,0
20240422,123100,30381160,2675,2675,2675,2675,0
20240422,123000,30381160,2675,2675,2675,2675,0
20240422,122900,30381160,2675,2675,2675,2675,0
20240422,122800,30381160,2675,2675,2675,2675,43
20240422,122700,30266135,2670,2670,2670,2670,0
20240422,122600,30266135,2670,2670,2670,2670,0
20240422,122500,30266135,2670,2670,2670,2670,100
20240422,122400,29999135,2670,2670,2670,2670,0
20240422,122300,29999135,2670,2670,2670,2670,0
20240422,122200,29999135,2670,2670,2670,2670,0
20240422,122100,29999135,2670,2670,2670,2670,0
20240422,122000,29999135,2670,2670,2670,2670,0
20240422,121900,29999135,2670,2670,2670,2670,20
20240422,121800,29945735,2675,2675,2675,2675,0
20240422,121700,29945735,2675,2675,2675,2675,1
20240422,121600,29943060,2675,2675,2675,2675,0
20240422,121500,29943060,2675,2675,2675,2675,6
20240422,121400,29927010,2675,2675,2675,2675,0
20240422,121300,29927010,2675,2675,2675,2675,52
20240422,121200,29787910,2675,2670,2675,2670,63
20240422,121100,29619490,2665,2665,2665,2665,11
20240422,121000,29590175,2660,2660,2660,2660,0
20240422,120900,29590175,2660,2660,2660,2660,0
20240422,120800,29590175,2660,2660,2660,2660,0
20240422,120700,29590175,2660,2660,2660,2660,0
20240422,120600,29590175,2660,2660,2660,2660,0
20240422,120500,29590175,2660,2660,2660,2660,0
20240422,120400,29590175,2660,2660,2660,2660,245
20240422,120300,28938475,2660,2660,2660,2660,0
20240422,120200,28938475,2660,2660,2660,2660,0
20240422,120100,28938475,2660,2660,2660,2660,0
20240422,120000,28938475,2660,2660,2660,2660,0
20240422,115900,28938475,2660,2660,2660,2660,0
20240422,115800,28938475,2660,2660,2660,2660,0
20240422,115700,28938475,2660,2660,2660,2660,104
20240422,115600,28661835,2660,2660,2660,2660,12
20240422,115500,28629915,2660,2655,2660,2655,101
20240422,115400,28361260,2655,2655,2655,2655,1
20240422,115300,28358605,2655,2655,2655,2655,0
20240422,115200,28358605,2655,2655,2655,2655,0
20240422,115100,28358605,2655,2655,2655,2655,0
20240422,115000,28358605,2655,2655,2655,2655,0
20240422,114900,28358605,2655,2655,2655,2655,1
20240422,114800,28355950,2660,2660,2660,2660,665
20240422,114700,26587050,2660,2660,2660,2660,0
20240422,114600,26587050,2660,2660,2660,2660,1
20240422,114500,26584390,2670,2670,2670,2670,0
20240422,114400,26584390,2670,2670,2670,2670,2
20240422,114300,26579050,2660,2660,2660,2660,1
20240422,114200,26576390,2670,2670,2670,2670,1
20240422,114100,26573720,2670,2670,2670,2670,0
20240422,114000,26573720,2670,2670,2670,2670,25
20240422,113900,26506970,2660,2660,2660,2660,0
20240422,113800,26506970,2660,2660,2660,2660,0
20240422,113700,26506970,2660,2660,2660,2660,1
20240422,113600,26504310,2660,2660,2660,2660,0
20240422,113500,26504310,2660,2660,2660,2660,0
20240422,113400,26504310,2660,2660,2660,2660,0
20240422,113300,26504310,2660,2660,2660,2660,206
20240422,113200,25956350,2660,2660,2660,2660,1
20240422,113100,25953690,2660,2660,2660,2660,0
20240422,113000,25953690,2660,2660,2660,2660,0
20240422,112900,25953690,2660,2660,2660,2660,18
20240422,112800,25905810,2660,2660,2660,2660,0
20240422,112700,25905810,2660,2660,2660,2660,0
20240422,112600,25905810,2660,2660,2660,2660,1
20240422,112500,25903150,2670,2670,2670,2670,0
20240422,112400,25903150,2670,2670,2670,2670,0
20240422,112300,25903150,2670,2670,2670,2670,2
20240422,112200,25897810,2660,2660,2660,2660,0
20240422,112100,25897810,2660,2660,2660,2660,1
20240422,112000,25895150,2670,2670,2670,2670,0
20240422,111900,25895150,2670,2670,2670,2670,0
20240422,111800,25895150,2670,2670,2670,2670,0
20240422,111700,25895150,2670,2670,2670,2670,0
20240422,111600,25895150,2670,2670,2670,2670,1
20240422,111500,25892480,2655,2655,2655,2655,1
20240422,111400,25889825,2655,2655,2655,2655,0
20240422,111300,25889825,2655,2655,2655,2655,0
20240422,111200,25889825,2655,2655,2655,2655,0
20240422,111100,25889825,2655,2655,2655,2655,0
20240422,111000,25889825,2655,2655,2655,2655,0
20240422,110900,25889825,2655,2655,2655,2655,1
20240422,110800,25887170,2670,2670,2670,2670,2
20240422,110700,25881830,2655,2655,2655,2655,0
20240422,110600,25881830,2655,2655,2655,2655,0
20240422,110500,25881830,2655,2655,2655,2655,0
20240422,110400,25881830,2655,2655,2655,2655,0
20240422,110300,25881830,2655,2655,2655,2655,1
20240422,110200,25879175,2655,2655,2655,2655,0
20240422,110100,25879175,2655,2655,2655,2655,0
20240422,110000,25879175,2655,2655,2655,2655,0
20240422,105900,25879175,2655,2655,2655,2655,0
20240422,105800,25879175,2655,2655,2655,2655,1
20240422,105700,25876520,2655,2655,2655,2655,0
20240422,105600,25876520,2655,2655,2655,2655,0
20240422,105500,25876520,2655,2655,2655,2655,0
20240422,105400,25876520,2655,2655,2655,2655,0
20240422,105300,25876520,2655,2655,2655,2655,0
20240422,105200,25876520,2655,2655,2655,2655,1
20240422,105100,25873865,2665,2665,2665,2665,0
20240422,105000,25873865,2665,2665,2665,2665,0
20240422,104900,25873865,2665,2665,2665,2665,0
20240422,104800,25873865,2665,2655,2665,2655,2
20240422,104700,25868545,2655,2655,2655,2655,0
20240422,104600,25868545,2655,2655,2655,2655,1
20240422,104500,25865890,2665,2665,2665,2665,0
20240422,104400,25865890,2665,2665,2665,2665,0
20240422,104300,25865890,2665,2665,2665,2665,0
20240422,104200,25865890,2665,2665,2665,2665,635
20240422,104100,24173615,2665,2665,2665,2665,1
20240422,104000,24170950,2665,2665,2665,2665,1
20240422,103900,24168285,2670,2670,2670,2670,36
20240422,103800,24072165,2670,2670,2670,2670,0
20240422,103700,24072165,2670,2670,2670,2670,0
20240422,103600,24072165,2670,2670,2670,2670,0
20240422,103500,24072165,2670,2670,2670,2670,1
20240422,103400,24069495,2670,2670,2670,2670,0
20240422,103300,24069495,2670,2670,2670,2670,0
20240422,103200,24069495,2670,2670,2670,2670,0
20240422,103100,24069495,2670,2670,2670,2670,59
20240422,103000,23911965,2670,2670,2670,2670,1
20240422,102900,23909295,2670,2670,2670,2670,0
20240422,102800,23909295,2670,2670,2670,2670,3
20240422,102700,23901285,2665,2665,2665,2665,0
20240422,102600,23901285,2665,2665,2665,2665,0
20240422,102500,23901285,2665,2665,2665,2665,7
20240422,102400,23882630,2665,2665,2665,2665,1
20240422,102300,23879965,2665,2665,2665,2665,0
20240422,102200,23879965,2665,2665,2665,2665,0
20240422,102100,23879965,2665,2665,2665,2665,0
20240422,102000,23879965,2665,2665,2665,2665,0
20240422,101900,23879965,2665,2665,2665,2665,0
20240422,101800,23879965,2665,2665,2665,2665,1
20240422,101700,23877300,2665,2665,2665,2665,0
20240422,101600,23877300,2665,2665,2665,2665,0
20240422,101500,23877300,2665,2665,2665,2665,0
20240422,101400,23877300,2665,2665,2665,2665,0
20240422,101300,23877300,2665,2665,2665,2665,0
20240422,101200,23877300,2665,2665,2665,2665,1
20240422,101100,23874635,2675,2675,2675,2675,0
20240422,101000,23874635,2675,2675,2675,2675,0
20240422,100900,23874635,2675,2675,2675,2675,4
20240422,100800,23863935,2675,2675,2675,2675,0
20240422,100700,23863935,2675,2665,2675,2665,2
20240422,100600,23858595,2675,2675,2675,2675,1
20240422,100500,23855920,2675,2675,2675,2675,8
20240422,100400,23834520,2675,2675,2675,2675,1
20240422,100300,23831845,2675,2670,2675,2670,109
20240422,100200,23540810,2665,2665,2665,2665,0
20240422,100100,23540810,2665,2670,2670,2665,2
20240422,100000,23535475,2665,2665,2665,2665,0
20240422,095900,23535475,2665,2665,2665,2665,0
20240422,095800,23535475,2665,2665,2665,2665,0
20240422,095700,23535475,2665,2665,2665,2665,0
20240422,095600,23535475,2665,2665,2665,2665,0
20240422,095500,23535475,2665,2665,2665,2665,1
20240422,095400,23532810,2665,2665,2665,2665,0
20240422,095300,23532810,2665,2665,2665,2665,370
20240422,095200,22546760,2655,2655,2655,2655,0
20240422,095100,22546760,2655,2655,2655,2655,0
20240422,095000,22546760,2655,2655,2655,2655,1
20240422,094900,22544105,2655,2655,2655,2655,0
20240422,094800,22544105,2655,2655,2655,2655,0
20240422,094700,22544105,2655,2655,2655,2655,0
20240422,094600,22544105,2655,2655,2655,2655,0
20240422,094500,22544105,2655,2655,2655,2655,57
20240422,094400,22392770,2655,2655,2655,2650,145
20240422,094300,22007800,2665,2665,2665,2665,0
20240422,094200,22007800,2665,2665,2665,2665,10
20240422,094100,21981150,2655,2655,2655,2655,0
20240422,094000,21981150,2655,2655,2655,2655,0
20240422,093900,21981150,2655,2655,2655,2655,55
20240422,093800,21835125,2655,2655,2655,2655,1
20240422,093700,21832470,2655,2655,2655,2655,0
20240422,093600,21832470,2655,2655,2655,2655,0
20240422,093500,21832470,2655,2655,2655,2655,0
20240422,093400,21832470,2655,2655,2655,2655,0
20240422,093300,21832470,2655,2655,2655,2655,1
20240422,093200,21829815,2660,2660,2660,2660,0
20240422,093100,21829815,2660,2660,2660,2660,0
20240422,093000,21829815,2660,2660,2660,2660,0
20240422,092900,21829815,2660,2660,2660,2660,3511
20240422,092800,12490555,2660,2660,2660,2660,0
20240422,092700,12490555,2660,2660,2660,2660,2
20240422,092600,12485235,2660,2660,2660,2660,675
20240422,092500,10689735,2655,2655,2655,2655,0
20240422,092400,10689735,2655,2655,2655,2655,0
20240422,092300,10689735,2655,2655,2655,2655,0
20240422,092200,10689735,2655,2655,2655,2655,0
20240422,092100,10689735,2655,2660,2660,2655,2
20240422,092000,10684420,2660,2660,2660,2660,0
20240422,091900,10684420,2660,2660,2660,2660,0
20240422,091800,10684420,2660,2670,2670,2660,240
20240422,091700,10045820,2650,2650,2650,2650,0
20240422,091600,10045820,2650,2655,2655,2650,5
20240422,091500,10032560,2665,2665,2665,2665,480
20240422,091400,8753360,2665,2665,2665,2665,0
20240422,091300,8753360,2665,2665,2665,2665,1000
20240422,091200,6088360,2660,2660,2660,2660,1000
20240422,091100,3428360,2650,2650,2650,2650,0
20240422,091000,3428360,2650,2650,2650,2650,2
20240422,090900,3423060,2660,2660,2660,2660,0
20240422,090800,3423060,2660,2660,2660,2660,5
20240422,090700,3409760,2660,2660,2660,2660,0
20240422,090600,3409760,2660,2660,2660,2660,10
20240422,090500,3383160,2670,2670,2670,2670,0
20240422,090400,3383160,2670,2650,2670,2650,1002
20240422,090300,715270,2650,2650,2650,2650,1
20240422,090200,712620,2645,2650,2650,2645,13
20240422,090100,678195,2650,2655,2655,2650,14
20240422,090000,641060,2660,2660,2660,2660,241