KissMeData/089470/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195900,59278570,4090,4090,4090,4090,113
20240422,195800,59278570,4090,4090,4090,4090,0
20240422,195700,59278570,4090,4090,4090,4090,0
20240422,195600,59278570,4090,4090,4090,4090,0
20240422,195500,59278570,4090,4090,4090,4090,0
20240422,195400,59278570,4090,4090,4090,4090,0
20240422,195300,59278570,4090,4090,4090,4090,0
20240422,195200,59278570,4090,4090,4090,4090,0
20240422,195100,59278570,4090,4090,4090,4090,0
20240422,195000,59278570,4090,4090,4090,4090,0
20240422,194900,59278570,4090,4090,4090,4090,0
20240422,194800,59278570,4090,4090,4090,4090,0
20240422,194700,59278570,4090,4090,4090,4090,0
20240422,194600,59278570,4090,4090,4090,4090,0
20240422,194500,59278570,4090,4090,4090,4090,0
20240422,194400,59278570,4090,4090,4090,4090,0
20240422,194300,59278570,4090,4090,4090,4090,0
20240422,194200,59278570,4090,4090,4090,4090,0
20240422,194100,59278570,4090,4090,4090,4090,0
20240422,194000,59278570,4090,4090,4090,4090,0
20240422,193900,59278570,4090,4090,4090,4090,0
20240422,193800,59278570,4090,4090,4090,4090,0
20240422,193700,59278570,4090,4090,4090,4090,0
20240422,193600,59278570,4090,4090,4090,4090,0
20240422,193500,59278570,4090,4090,4090,4090,0
20240422,193400,59278570,4090,4090,4090,4090,0
20240422,193300,59278570,4090,4090,4090,4090,0
20240422,193200,59278570,4090,4090,4090,4090,0
20240422,193100,59278570,4090,4090,4090,4090,0
20240422,193000,59278570,4090,4090,4090,4090,0
20240422,192900,59278570,4090,4090,4090,4090,113
20240422,192800,59278570,4090,4090,4090,4090,0
20240422,192700,59278570,4090,4090,4090,4090,0
20240422,192600,59278570,4090,4090,4090,4090,0
20240422,192500,59278570,4090,4090,4090,4090,0
20240422,192400,59278570,4090,4090,4090,4090,0
20240422,192300,59278570,4090,4090,4090,4090,0
20240422,192200,59278570,4090,4090,4090,4090,0
20240422,192100,59278570,4090,4090,4090,4090,0
20240422,192000,59278570,4090,4090,4090,4090,0
20240422,191900,59278570,4090,4090,4090,4090,0
20240422,191800,59278570,4090,4090,4090,4090,0
20240422,191700,59278570,4090,4090,4090,4090,0
20240422,191600,59278570,4090,4090,4090,4090,0
20240422,191500,59278570,4090,4090,4090,4090,0
20240422,191400,59278570,4090,4090,4090,4090,0
20240422,191300,59278570,4090,4090,4090,4090,0
20240422,191200,59278570,4090,4090,4090,4090,0
20240422,191100,59278570,4090,4090,4090,4090,0
20240422,191000,59278570,4090,4090,4090,4090,0
20240422,190900,59278570,4090,4090,4090,4090,0
20240422,190800,59278570,4090,4090,4090,4090,0
20240422,190700,59278570,4090,4090,4090,4090,0
20240422,190600,59278570,4090,4090,4090,4090,0
20240422,190500,59278570,4090,4090,4090,4090,0
20240422,190400,59278570,4090,4090,4090,4090,0
20240422,190300,59278570,4090,4090,4090,4090,0
20240422,190200,59278570,4090,4090,4090,4090,0
20240422,190100,59278570,4090,4090,4090,4090,0
20240422,190000,59278570,4090,4090,4090,4090,0
20240422,185900,59278570,4090,4090,4090,4090,113
20240422,185800,59278570,4090,4090,4090,4090,0
20240422,185700,59278570,4090,4090,4090,4090,0
20240422,185600,59278570,4090,4090,4090,4090,0
20240422,185500,59278570,4090,4090,4090,4090,0
20240422,185400,59278570,4090,4090,4090,4090,0
20240422,185300,59278570,4090,4090,4090,4090,0
20240422,185200,59278570,4090,4090,4090,4090,0
20240422,185100,59278570,4090,4090,4090,4090,0
20240422,185000,59278570,4090,4090,4090,4090,0
20240422,184900,59278570,4090,4090,4090,4090,0
20240422,184800,59278570,4090,4090,4090,4090,0
20240422,184700,59278570,4090,4090,4090,4090,0
20240422,184600,59278570,4090,4090,4090,4090,0
20240422,184500,59278570,4090,4090,4090,4090,0
20240422,184400,59278570,4090,4090,4090,4090,0
20240422,184300,59278570,4090,4090,4090,4090,0
20240422,184200,59278570,4090,4090,4090,4090,0
20240422,184100,59278570,4090,4090,4090,4090,0
20240422,184000,59278570,4090,4090,4090,4090,0
20240422,183900,59278570,4090,4090,4090,4090,0
20240422,183800,59278570,4090,4090,4090,4090,0
20240422,183700,59278570,4090,4090,4090,4090,0
20240422,183600,59278570,4090,4090,4090,4090,0
20240422,183500,59278570,4090,4090,4090,4090,0
20240422,183400,59278570,4090,4090,4090,4090,0
20240422,183300,59278570,4090,4090,4090,4090,0
20240422,183200,59278570,4090,4090,4090,4090,0
20240422,183100,59278570,4090,4090,4090,4090,0
20240422,183000,59278570,4090,4090,4090,4090,0
20240422,182900,59278570,4090,4090,4090,4090,113
20240422,182800,59278570,4090,4090,4090,4090,0
20240422,182700,59278570,4090,4090,4090,4090,0
20240422,182600,59278570,4090,4090,4090,4090,0
20240422,182500,59278570,4090,4090,4090,4090,0
20240422,182400,59278570,4090,4090,4090,4090,0
20240422,182300,59278570,4090,4090,4090,4090,0
20240422,182200,59278570,4090,4090,4090,4090,0
20240422,182100,59278570,4090,4090,4090,4090,0
20240422,182000,59278570,4090,4090,4090,4090,0
20240422,181900,59278570,4090,4090,4090,4090,0
20240422,181800,59278570,4090,4090,4090,4090,0
20240422,181700,59278570,4090,4090,4090,4090,0
20240422,181600,59278570,4090,4090,4090,4090,0
20240422,181500,59278570,4090,4090,4090,4090,0
20240422,181400,59278570,4090,4090,4090,4090,0
20240422,181300,59278570,4090,4090,4090,4090,0
20240422,181200,59278570,4090,4090,4090,4090,0
20240422,181100,59278570,4090,4090,4090,4090,0
20240422,181000,59278570,4090,4090,4090,4090,0
20240422,180900,59278570,4090,4090,4090,4090,0
20240422,180800,59278570,4090,4090,4090,4090,0
20240422,180700,59278570,4090,4090,4090,4090,0
20240422,180600,59278570,4090,4090,4090,4090,0
20240422,180500,59278570,4090,4090,4090,4090,0
20240422,180400,59278570,4090,4090,4090,4090,0
20240422,180300,59278570,4090,4090,4090,4090,0
20240422,180200,59278570,4090,4090,4090,4090,0
20240422,180100,59278570,4090,4090,4090,4090,0
20240422,180000,59278570,4090,4090,4090,4090,0
20240422,175900,59278570,4090,4090,4090,4090,113
20240422,175800,59278570,4090,4090,4090,4090,0
20240422,175700,59278570,4090,4090,4090,4090,0
20240422,175600,59278570,4090,4090,4090,4090,0
20240422,175500,59278570,4090,4090,4090,4090,0
20240422,175400,59278570,4090,4090,4090,4090,0
20240422,175300,59278570,4090,4090,4090,4090,0
20240422,175200,59278570,4090,4090,4090,4090,0
20240422,175100,59278570,4090,4090,4090,4090,0
20240422,175000,59278570,4090,4090,4090,4090,0
20240422,174900,59278570,4090,4090,4090,4090,0
20240422,174800,59278570,4090,4090,4090,4090,0
20240422,174700,59278570,4090,4090,4090,4090,0
20240422,174600,59278570,4090,4090,4090,4090,0
20240422,174500,59278570,4090,4090,4090,4090,0
20240422,174400,59278570,4090,4090,4090,4090,0
20240422,174300,59278570,4090,4090,4090,4090,0
20240422,174200,59278570,4090,4090,4090,4090,0
20240422,174100,59278570,4090,4090,4090,4090,0
20240422,174000,59278570,4090,4090,4090,4090,0
20240422,173900,59278570,4090,4090,4090,4090,0
20240422,173800,59278570,4090,4090,4090,4090,0
20240422,173700,59278570,4090,4090,4090,4090,0
20240422,173600,59278570,4090,4090,4090,4090,0
20240422,173500,59278570,4090,4090,4090,4090,0
20240422,173400,59278570,4090,4090,4090,4090,0
20240422,173300,59278570,4090,4090,4090,4090,0
20240422,173200,59278570,4090,4090,4090,4090,0
20240422,173100,59278570,4090,4090,4090,4090,0
20240422,173000,59278570,4090,4090,4090,4090,0
20240422,172900,59278570,4090,4090,4090,4090,113
20240422,172800,59278570,4090,4090,4090,4090,0
20240422,172700,59278570,4090,4090,4090,4090,0
20240422,172600,59278570,4090,4090,4090,4090,0
20240422,172500,59278570,4090,4090,4090,4090,0
20240422,172400,59278570,4090,4090,4090,4090,0
20240422,172300,59278570,4090,4090,4090,4090,0
20240422,172200,59278570,4090,4090,4090,4090,0
20240422,172100,59278570,4090,4090,4090,4090,0
20240422,172000,59278570,4090,4090,4090,4090,0
20240422,171900,59278570,4090,4090,4090,4090,0
20240422,171800,59278570,4090,4090,4090,4090,0
20240422,171700,59278570,4090,4090,4090,4090,0
20240422,171600,59278570,4090,4090,4090,4090,0
20240422,171500,59278570,4090,4090,4090,4090,0
20240422,171400,59278570,4090,4090,4090,4090,0
20240422,171300,59278570,4090,4090,4090,4090,0
20240422,171200,59278570,4090,4090,4090,4090,0
20240422,171100,59278570,4090,4090,4090,4090,0
20240422,171000,59278570,4090,4090,4090,4090,0
20240422,170900,59278570,4090,4090,4090,4090,0
20240422,170800,59278570,4090,4090,4090,4090,0
20240422,170700,59278570,4090,4090,4090,4090,0
20240422,170600,59278570,4090,4090,4090,4090,0
20240422,170500,59278570,4090,4090,4090,4090,0
20240422,170400,59278570,4090,4090,4090,4090,0
20240422,170300,59278570,4090,4090,4090,4090,0
20240422,170200,59278570,4090,4090,4090,4090,0
20240422,170100,59278570,4090,4090,4090,4090,0
20240422,170000,59278570,4090,4090,4090,4090,0
20240422,165900,59278570,4090,4090,4090,4090,113
20240422,165800,59278570,4090,4090,4090,4090,0
20240422,165700,59278570,4090,4090,4090,4090,0
20240422,165600,59278570,4090,4090,4090,4090,0
20240422,165500,59278570,4090,4090,4090,4090,0
20240422,165400,59278570,4090,4090,4090,4090,0
20240422,165300,59278570,4090,4090,4090,4090,0
20240422,165200,59278570,4090,4090,4090,4090,0
20240422,165100,59278570,4090,4090,4090,4090,0
20240422,165000,59278570,4090,4090,4090,4090,0
20240422,164900,59278570,4090,4090,4090,4090,0
20240422,164800,59278570,4090,4090,4090,4090,0
20240422,164700,59278570,4090,4090,4090,4090,0
20240422,164600,59278570,4090,4090,4090,4090,0
20240422,164500,59278570,4090,4090,4090,4090,0
20240422,164400,59278570,4090,4090,4090,4090,0
20240422,164300,59278570,4090,4090,4090,4090,0
20240422,164200,59278570,4090,4090,4090,4090,0
20240422,164100,59278570,4090,4090,4090,4090,0
20240422,164000,59278570,4090,4090,4090,4090,0
20240422,163900,59278570,4090,4090,4090,4090,0
20240422,163800,59278570,4090,4090,4090,4090,0
20240422,163700,59278570,4090,4090,4090,4090,0
20240422,163600,59278570,4090,4090,4090,4090,0
20240422,163500,59278570,4090,4090,4090,4090,0
20240422,163400,59278570,4090,4090,4090,4090,0
20240422,163300,59278570,4090,4090,4090,4090,0
20240422,163200,59278570,4090,4090,4090,4090,0
20240422,163100,59278570,4090,4090,4090,4090,0
20240422,163000,59278570,4090,4090,4090,4090,0
20240422,162900,59278570,4090,4090,4090,4090,113
20240422,162800,59278570,4090,4090,4090,4090,0
20240422,162700,59278570,4090,4090,4090,4090,0
20240422,162600,59278570,4090,4090,4090,4090,0
20240422,162500,59278570,4090,4090,4090,4090,0
20240422,162400,59278570,4090,4090,4090,4090,0
20240422,162300,59278570,4090,4090,4090,4090,0
20240422,162200,59278570,4090,4090,4090,4090,0
20240422,162100,59278570,4090,4090,4090,4090,0
20240422,162000,59278570,4090,4090,4090,4090,0
20240422,161900,59278570,4090,4090,4090,4090,0
20240422,161800,59278570,4090,4090,4090,4090,0
20240422,161700,59278570,4090,4090,4090,4090,0
20240422,161600,59278570,4090,4090,4090,4090,0
20240422,161500,59278570,4090,4090,4090,4090,0
20240422,161400,59278570,4090,4090,4090,4090,0
20240422,161300,59278570,4090,4090,4090,4090,0
20240422,161200,59278570,4090,4090,4090,4090,0
20240422,161100,59278570,4090,4090,4090,4090,0
20240422,161000,59278570,4090,4090,4090,4090,0
20240422,160900,59278570,4090,4090,4090,4090,0
20240422,160800,59278570,4090,4090,4090,4090,0
20240422,160700,59278570,4090,4090,4090,4090,0
20240422,160600,59278570,4090,4090,4090,4090,0
20240422,160500,59278570,4090,4090,4090,4090,0
20240422,160400,59278570,4090,4090,4090,4090,0
20240422,160300,59278570,4090,4090,4090,4090,0
20240422,160200,59278570,4090,4090,4090,4090,0
20240422,160100,59278570,4090,4090,4090,4090,0
20240422,160000,59278570,4090,4090,4090,4090,0
20240422,155900,59278570,4090,4090,4090,4090,113
20240422,155800,59278570,4090,4090,4090,4090,0
20240422,155700,59278570,4090,4090,4090,4090,0
20240422,155600,59278570,4090,4090,4090,4090,0
20240422,155500,59278570,4090,4090,4090,4090,0
20240422,155400,59278570,4090,4090,4090,4090,0
20240422,155300,59278570,4090,4090,4090,4090,0
20240422,155200,59278570,4090,4090,4090,4090,0
20240422,155100,59278570,4090,4090,4090,4090,0
20240422,155000,59278570,4090,4090,4090,4090,0
20240422,154900,59278570,4090,4090,4090,4090,0
20240422,154800,59278570,4090,4090,4090,4090,0
20240422,154700,59278570,4090,4090,4090,4090,0
20240422,154600,59278570,4090,4090,4090,4090,0
20240422,154500,59278570,4090,4090,4090,4090,0
20240422,154400,59278570,4090,4090,4090,4090,0
20240422,154300,59278570,4090,4090,4090,4090,0
20240422,154200,59278570,4090,4090,4090,4090,0
20240422,154100,59278570,4090,4090,4090,4090,0
20240422,154000,59278570,4090,4090,4090,4090,0
20240422,153900,59278570,4090,4090,4090,4090,0
20240422,153800,59278570,4090,4090,4090,4090,0
20240422,153700,59278570,4090,4090,4090,4090,0
20240422,153600,59278570,4090,4090,4090,4090,0
20240422,153500,59278570,4090,4090,4090,4090,0
20240422,153400,59278570,4090,4090,4090,4090,0
20240422,153300,59278570,4090,4090,4090,4090,0
20240422,153200,59278570,4090,4090,4090,4090,0
20240422,153100,59278570,4090,4090,4090,4090,0
20240422,153000,59278570,4090,4090,4090,4090,113
20240422,152900,58816400,4085,4085,4085,4085,0
20240422,152800,58816400,4085,4085,4085,4085,0
20240422,152700,58816400,4085,4085,4085,4085,0
20240422,152600,58816400,4085,4085,4085,4085,0
20240422,152500,58816400,4085,4085,4085,4085,0
20240422,152400,58816400,4085,4085,4085,4085,0
20240422,152300,58816400,4085,4085,4085,4085,0
20240422,152200,58816400,4085,4085,4085,4085,0
20240422,152100,58816400,4085,4085,4085,4085,0
20240422,152000,58816400,4085,4085,4085,4085,0
20240422,151900,58816400,4085,4090,4090,4085,14
20240422,151800,58759150,4090,4090,4090,4090,3
20240422,151700,58746880,4090,4090,4090,4090,0
20240422,151600,58746880,4090,4090,4090,4090,1
20240422,151500,58742790,4085,4085,4085,4085,0
20240422,151400,58742790,4085,4085,4085,4085,3
20240422,151300,58730535,4095,4095,4095,4095,0
20240422,151200,58730535,4095,4095,4095,4095,0
20240422,151100,58730535,4095,4095,4095,4095,0
20240422,151000,58730535,4095,4095,4095,4095,0
20240422,150900,58730535,4095,4095,4095,4095,9
20240422,150800,58693680,4090,4090,4090,4090,0
20240422,150700,58693680,4090,4090,4090,4090,21
20240422,150600,58607790,4095,4095,4095,4095,0
20240422,150500,58607790,4095,4095,4095,4095,0
20240422,150400,58607790,4095,4095,4095,4095,0
20240422,150300,58607790,4095,4090,4095,4090,601
20240422,150200,56146700,4095,4095,4095,4095,74
20240422,150100,55843670,4090,4090,4090,4090,0
20240422,150000,55843670,4090,4090,4090,4090,0
20240422,145900,55843670,4090,4090,4090,4090,0
20240422,145800,55843670,4090,4090,4090,4090,28
20240422,145700,55729150,4090,4090,4090,4090,0
20240422,145600,55729150,4090,4090,4090,4090,0
20240422,145500,55729150,4090,4090,4090,4090,0
20240422,145400,55729150,4090,4090,4090,4090,0
20240422,145300,55729150,4090,4090,4090,4090,2
20240422,145200,55720970,4090,4090,4090,4090,0
20240422,145100,55720970,4090,4090,4090,4090,0
20240422,145000,55720970,4090,4090,4090,4090,0
20240422,144900,55720970,4090,4090,4090,4090,7
20240422,144800,55692340,4090,4090,4090,4090,1
20240422,144700,55688250,4090,4090,4090,4090,6
20240422,144600,55663710,4090,4090,4090,4090,1
20240422,144500,55659620,4085,4085,4085,4085,2
20240422,144400,55651450,4095,4095,4095,4095,23
20240422,144300,55557265,4090,4090,4090,4090,0
20240422,144200,55557265,4090,4090,4090,4090,36
20240422,144100,55410025,4090,4090,4090,4090,27
20240422,144000,55299595,4090,4090,4090,4090,0
20240422,143900,55299595,4090,4090,4090,4090,0
20240422,143800,55299595,4090,4090,4090,4090,0
20240422,143700,55299595,4090,4090,4090,4090,56
20240422,143600,55070555,4100,4100,4100,4100,0
20240422,143500,55070555,4100,4100,4100,4100,0
20240422,143400,55070555,4100,4100,4100,4100,0
20240422,143300,55070555,4100,4100,4100,4100,0
20240422,143200,55070555,4100,4100,4100,4100,0
20240422,143100,55070555,4100,4100,4100,4100,1000
20240422,143000,50970555,4100,4095,4100,4095,1000
20240422,142900,46872795,4095,4095,4095,4095,0
20240422,142800,46872795,4095,4095,4095,4095,0
20240422,142700,46872795,4095,4095,4095,4095,3
20240422,142600,46860510,4095,4095,4095,4095,0
20240422,142500,46860510,4095,4090,4095,4090,26
20240422,142400,46754155,4085,4085,4085,4085,3
20240422,142300,46741900,4085,4085,4085,4085,0
20240422,142200,46741900,4085,4085,4085,4085,0
20240422,142100,46741900,4085,4090,4090,4085,25
20240422,142000,46639665,4090,4090,4090,4090,1
20240422,141900,46635575,4085,4090,4090,4085,1134
20240422,141800,42000620,4090,4090,4090,4090,0
20240422,141700,42000620,4090,4090,4090,4090,0
20240422,141600,42000620,4090,4090,4090,4090,0
20240422,141500,42000620,4090,4090,4090,4090,0
20240422,141400,42000620,4090,4090,4090,4090,0
20240422,141300,42000620,4090,4090,4090,4090,0
20240422,141200,42000620,4090,4090,4090,4090,0
20240422,141100,42000620,4090,4090,4090,4090,0
20240422,141000,42000620,4090,4090,4090,4090,0
20240422,140900,42000620,4090,4090,4090,4090,0
20240422,140800,42000620,4090,4090,4090,4090,4
20240422,140700,41984260,4095,4095,4095,4095,0
20240422,140600,41984260,4095,4095,4095,4095,2
20240422,140500,41976070,4095,4095,4095,4095,0
20240422,140400,41976070,4095,4095,4095,4095,0
20240422,140300,41976070,4095,4095,4095,4095,0
20240422,140200,41976070,4095,4095,4095,4095,5
20240422,140100,41955595,4095,4095,4095,4095,0
20240422,140000,41955595,4095,4095,4095,4095,0
20240422,135900,41955595,4095,4100,4100,4095,354
20240422,135800,40504465,4090,4090,4090,4090,0
20240422,135700,40504465,4090,4090,4090,4090,0
20240422,135600,40504465,4090,4090,4090,4090,0
20240422,135500,40504465,4090,4090,4090,4090,24
20240422,135400,40406305,4090,4090,4090,4090,0
20240422,135300,40406305,4090,4090,4090,4090,0
20240422,135200,40406305,4090,4090,4090,4090,10
20240422,135100,40365405,4090,4090,4090,4090,0
20240422,135000,40365405,4090,4090,4090,4090,0
20240422,134900,40365405,4090,4090,4090,4090,0
20240422,134800,40365405,4090,4095,4095,4090,482
20240422,134700,38391990,4090,4090,4090,4090,0
20240422,134600,38391990,4090,4090,4090,4090,0
20240422,134500,38391990,4090,4090,4090,4090,0
20240422,134400,38391990,4090,4090,4090,4090,0
20240422,134300,38391990,4090,4090,4090,4090,34
20240422,134200,38252930,4095,4095,4095,4095,0
20240422,134100,38252930,4095,4095,4095,4095,1
20240422,134000,38248835,4090,4090,4090,4090,0
20240422,133900,38248835,4090,4090,4090,4090,10
20240422,133800,38207935,4090,4090,4090,4090,0
20240422,133700,38207935,4090,4090,4090,4090,0
20240422,133600,38207935,4090,4090,4090,4090,0
20240422,133500,38207935,4090,4090,4090,4090,0
20240422,133400,38207935,4090,4090,4090,4090,0
20240422,133300,38207935,4090,4090,4090,4090,21
20240422,133200,38122045,4090,4090,4090,4090,0
20240422,133100,38122045,4090,4090,4090,4090,0
20240422,133000,38122045,4090,4090,4090,4090,0
20240422,132900,38122045,4090,4090,4090,4090,0
20240422,132800,38122045,4090,4090,4090,4090,206
20240422,132700,37279505,4090,4090,4090,4090,0
20240422,132600,37279505,4090,4090,4090,4090,0
20240422,132500,37279505,4090,4090,4090,4090,0
20240422,132400,37279505,4090,4090,4090,4090,0
20240422,132300,37279505,4090,4090,4090,4090,0
20240422,132200,37279505,4090,4090,4090,4090,0
20240422,132100,37279505,4090,4090,4090,4090,0
20240422,132000,37279505,4090,4090,4090,4090,0
20240422,131900,37279505,4090,4090,4090,4090,0
20240422,131800,37279505,4090,4090,4090,4090,0
20240422,131700,37279505,4090,4090,4090,4090,0
20240422,131600,37279505,4090,4090,4090,4090,0
20240422,131500,37279505,4090,4090,4090,4090,0
20240422,131400,37279505,4090,4090,4090,4090,0
20240422,131300,37279505,4090,4090,4090,4090,0
20240422,131200,37279505,4090,4090,4090,4090,0
20240422,131100,37279505,4090,4090,4090,4090,0
20240422,131000,37279505,4090,4090,4090,4090,0
20240422,130900,37279505,4090,4090,4090,4090,0
20240422,130800,37279505,4090,4090,4090,4090,0
20240422,130700,37279505,4090,4090,4090,4090,0
20240422,130600,37279505,4090,4090,4090,4090,0
20240422,130500,37279505,4090,4090,4090,4090,124
20240422,130400,36772345,4090,4090,4090,4090,0
20240422,130300,36772345,4090,4095,4095,4090,58
20240422,130200,36534840,4095,4095,4095,4095,5
20240422,130100,36514365,4090,4090,4090,4090,0
20240422,130000,36514365,4090,4090,4090,4090,0
20240422,125900,36514365,4090,4090,4090,4090,0
20240422,125800,36514365,4090,4090,4090,4090,0
20240422,125700,36514365,4090,4090,4090,4090,0
20240422,125600,36514365,4090,4090,4090,4090,0
20240422,125500,36514365,4090,4090,4090,4090,0
20240422,125400,36514365,4090,4090,4090,4090,21
20240422,125300,36428475,4090,4090,4090,4090,0
20240422,125200,36428475,4090,4090,4090,4090,3
20240422,125100,36416205,4090,4095,4095,4090,3
20240422,125000,36403930,4095,4095,4095,4095,1
20240422,124900,36399835,4090,4090,4090,4090,0
20240422,124800,36399835,4090,4090,4090,4090,0
20240422,124700,36399835,4090,4090,4090,4090,0
20240422,124600,36399835,4090,4090,4090,4090,0
20240422,124500,36399835,4090,4090,4090,4090,15
20240422,124400,36338485,4090,4090,4090,4090,0
20240422,124300,36338485,4090,4090,4090,4090,0
20240422,124200,36338485,4090,4090,4090,4090,0
20240422,124100,36338485,4090,4090,4090,4090,0
20240422,124000,36338485,4090,4095,4095,4090,108
20240422,123900,35896305,4095,4095,4095,4095,0
20240422,123800,35896305,4095,4095,4095,4095,0
20240422,123700,35896305,4095,4095,4095,4095,0
20240422,123600,35896305,4095,4095,4095,4095,0
20240422,123500,35896305,4095,4095,4095,4095,0
20240422,123400,35896305,4095,4095,4095,4095,0
20240422,123300,35896305,4095,4095,4095,4095,0
20240422,123200,35896305,4095,4095,4095,4095,2
20240422,123100,35888115,4100,4100,4100,4100,0
20240422,123000,35888115,4100,4100,4100,4100,0
20240422,122900,35888115,4100,4095,4100,4095,5
20240422,122800,35867630,4100,4100,4100,4100,10
20240422,122700,35826630,4095,4095,4095,4095,0
20240422,122600,35826630,4095,4095,4095,4095,0
20240422,122500,35826630,4095,4095,4095,4095,0
20240422,122400,35826630,4095,4095,4095,4095,0
20240422,122300,35826630,4095,4095,4095,4095,247
20240422,122200,34815165,4095,4095,4095,4095,0
20240422,122100,34815165,4095,4095,4095,4095,0
20240422,122000,34815165,4095,4095,4095,4095,3
20240422,121900,34802880,4095,4085,4095,4085,3
20240422,121800,34790605,4085,4085,4085,4085,0
20240422,121700,34790605,4085,4085,4085,4085,1
20240422,121600,34786520,4090,4090,4090,4090,0
20240422,121500,34786520,4090,4090,4090,4090,0
20240422,121400,34786520,4090,4090,4090,4090,0
20240422,121300,34786520,4090,4090,4090,4090,0
20240422,121200,34786520,4090,4090,4090,4090,6
20240422,121100,34761980,4095,4095,4095,4095,0
20240422,121000,34761980,4095,4095,4095,4095,0
20240422,120900,34761980,4095,4095,4095,4095,0
20240422,120800,34761980,4095,4095,4095,4095,1
20240422,120700,34757885,4095,4095,4095,4095,0
20240422,120600,34757885,4095,4095,4095,4095,0
20240422,120500,34757885,4095,4095,4095,4095,0
20240422,120400,34757885,4095,4095,4095,4095,0
20240422,120300,34757885,4095,4095,4095,4095,0
20240422,120200,34757885,4095,4095,4095,4095,0
20240422,120100,34757885,4095,4095,4095,4095,0
20240422,120000,34757885,4095,4095,4095,4095,0
20240422,115900,34757885,4095,4095,4095,4095,3
20240422,115800,34745600,4095,4095,4095,4095,0
20240422,115700,34745600,4095,4095,4095,4095,0
20240422,115600,34745600,4095,4095,4095,4095,0
20240422,115500,34745600,4095,4095,4095,4095,0
20240422,115400,34745600,4095,4095,4095,4095,0
20240422,115300,34745600,4095,4095,4095,4095,0
20240422,115200,34745600,4095,4095,4095,4095,0
20240422,115100,34745600,4095,4100,4100,4095,150
20240422,115000,34131300,4095,4095,4095,4095,110
20240422,114900,33680850,4090,4090,4090,4090,0
20240422,114800,33680850,4090,4095,4100,4090,12
20240422,114700,33631710,4095,4095,4095,4095,1
20240422,114600,33627615,4095,4095,4095,4095,1
20240422,114500,33623520,4085,4085,4085,4085,0
20240422,114400,33623520,4085,4085,4085,4085,0
20240422,114300,33623520,4085,4085,4085,4085,0
20240422,114200,33623520,4085,4085,4085,4085,0
20240422,114100,33623520,4085,4095,4095,4085,3047
20240422,114000,21151525,4090,4090,4090,4090,0
20240422,113900,21151525,4090,4090,4090,4090,0
20240422,113800,21151525,4090,4090,4090,4090,0
20240422,113700,21151525,4090,4090,4090,4090,0
20240422,113600,21151525,4090,4090,4090,4090,0
20240422,113500,21151525,4090,4090,4090,4090,0
20240422,113400,21151525,4090,4090,4090,4090,13
20240422,113300,21098355,4090,4090,4090,4090,50
20240422,113200,20893855,4085,4085,4085,4085,0
20240422,113100,20893855,4085,4085,4085,4085,0
20240422,113000,20893855,4085,4085,4085,4085,0
20240422,112900,20893855,4085,4095,4100,4085,35
20240422,112800,20750485,4100,4100,4100,4100,2
20240422,112700,20742285,4085,4085,4085,4085,0
20240422,112600,20742285,4085,4085,4085,4085,0
20240422,112500,20742285,4085,4085,4085,4085,0
20240422,112400,20742285,4085,4085,4085,4085,0
20240422,112300,20742285,4085,4085,4085,4085,0
20240422,112200,20742285,4085,4085,4085,4085,0
20240422,112100,20742285,4085,4085,4085,4085,0
20240422,112000,20742285,4085,4085,4085,4085,0
20240422,111900,20742285,4085,4085,4085,4085,0
20240422,111800,20742285,4085,4085,4085,4085,0
20240422,111700,20742285,4085,4085,4085,4085,0
20240422,111600,20742285,4085,4085,4085,4085,0
20240422,111500,20742285,4085,4085,4085,4085,3
20240422,111400,20730030,4100,4100,4100,4100,10
20240422,111300,20689030,4085,4085,4085,4085,0
20240422,111200,20689030,4085,4095,4100,4085,11
20240422,111100,20643975,4085,4085,4085,4085,1
20240422,111000,20639890,4085,4085,4085,4085,0
20240422,110900,20639890,4085,4085,4085,4085,10
20240422,110800,20599040,4090,4090,4090,4090,0
20240422,110700,20599040,4090,4090,4090,4090,25
20240422,110600,20496790,4090,4090,4090,4090,0
20240422,110500,20496790,4090,4090,4090,4090,0
20240422,110400,20496790,4090,4090,4090,4090,5
20240422,110300,20476340,4085,4085,4085,4085,0
20240422,110200,20476340,4085,4085,4085,4085,0
20240422,110100,20476340,4085,4085,4085,4085,0
20240422,110000,20476340,4085,4085,4085,4085,5
20240422,105900,20455915,4085,4085,4085,4085,0
20240422,105800,20455915,4085,4085,4085,4085,0
20240422,105700,20455915,4085,4085,4085,4085,0
20240422,105600,20455915,4085,4085,4085,4085,0
20240422,105500,20455915,4085,4085,4085,4085,3
20240422,105400,20443660,4095,4095,4095,4095,0
20240422,105300,20443660,4095,4095,4095,4095,0
20240422,105200,20443660,4095,4095,4095,4095,0
20240422,105100,20443660,4095,4095,4095,4095,100
20240422,105000,20034160,4095,4095,4095,4095,0
20240422,104900,20034160,4095,4095,4095,4095,0
20240422,104800,20034160,4095,4095,4095,4095,0
20240422,104700,20034160,4095,4095,4095,4095,1
20240422,104600,20030065,4095,4095,4095,4095,0
20240422,104500,20030065,4095,4085,4095,4085,151
20240422,104400,19413010,4085,4085,4085,4085,0
20240422,104300,19413010,4085,4085,4085,4085,2
20240422,104200,19404840,4085,4085,4085,4085,0
20240422,104100,19404840,4085,4085,4085,4085,0
20240422,104000,19404840,4085,4085,4085,4085,0
20240422,103900,19404840,4085,4085,4085,4085,0
20240422,103800,19404840,4085,4085,4085,4085,0
20240422,103700,19404840,4085,4085,4085,4085,81
20240422,103600,19073955,4085,4080,4085,4080,19
20240422,103500,18996425,4080,4085,4085,4080,26
20240422,103400,18890315,4080,4080,4080,4080,0
20240422,103300,18890315,4080,4080,4080,4080,0
20240422,103200,18890315,4080,4080,4080,4080,0
20240422,103100,18890315,4080,4080,4080,4080,0
20240422,103000,18890315,4080,4080,4080,4080,15
20240422,102900,18829115,4080,4080,4080,4080,0
20240422,102800,18829115,4080,4080,4080,4080,112
20240422,102700,18372155,4080,4080,4080,4080,0
20240422,102600,18372155,4080,4075,4080,4075,9
20240422,102500,18335450,4080,4080,4080,4080,1
20240422,102400,18331370,4075,4075,4075,4075,0
20240422,102300,18331370,4075,4075,4075,4075,0
20240422,102200,18331370,4075,4075,4075,4075,0
20240422,102100,18331370,4075,4075,4075,4075,0
20240422,102000,18331370,4075,4075,4075,4075,3
20240422,101900,18319145,4075,4075,4075,4075,3
20240422,101800,18306920,4075,4085,4085,4075,16
20240422,101700,18241605,4085,4085,4085,4085,52
20240422,101600,18029185,4085,4085,4085,4085,0
20240422,101500,18029185,4085,4075,4085,4075,2
20240422,101400,18021025,4080,4080,4080,4080,5
20240422,101300,18000625,4080,4080,4080,4080,6
20240422,101200,17976145,4090,4090,4090,4090,6
20240422,101100,17951605,4085,4085,4085,4085,0
20240422,101000,17951605,4085,4085,4085,4085,73
20240422,100900,17653400,4085,4085,4085,4085,0
20240422,100800,17653400,4085,4085,4085,4085,28
20240422,100700,17539020,4075,4075,4075,4075,3
20240422,100600,17526795,4085,4085,4085,4085,2
20240422,100500,17518625,4085,4085,4085,4085,1
20240422,100400,17514540,4080,4080,4080,4080,0
20240422,100300,17514540,4080,4080,4080,4080,54
20240422,100200,17294220,4080,4080,4080,4080,1
20240422,100100,17290140,4085,4085,4085,4085,2
20240422,100000,17281970,4085,4075,4085,4075,4
20240422,095900,17265660,4075,4075,4075,4075,0
20240422,095800,17265660,4075,4075,4075,4075,0
20240422,095700,17265660,4075,4075,4075,4075,3
20240422,095600,17253435,4085,4085,4085,4085,1
20240422,095500,17249350,4080,4080,4080,4080,10
20240422,095400,17208550,4085,4085,4085,4085,5
20240422,095300,17188125,4085,4085,4085,4085,0
20240422,095200,17188125,4085,4085,4085,4085,2
20240422,095100,17179955,4085,4085,4085,4080,64
20240422,095000,16918535,4085,4085,4085,4085,172
20240422,094900,16215915,4075,4075,4075,4075,3
20240422,094800,16203690,4085,4085,4085,4085,0
20240422,094700,16203690,4085,4085,4085,4085,2
20240422,094600,16195520,4075,4075,4075,4075,3
20240422,094500,16183295,4080,4080,4080,4080,0
20240422,094400,16183295,4080,4080,4080,4080,0
20240422,094300,16183295,4080,4105,4105,4080,1397
20240422,094200,10459605,4105,4105,4105,4105,1
20240422,094100,10455500,4110,4110,4110,4110,1
20240422,094000,10451390,4110,4110,4110,4110,3
20240422,093900,10439060,4100,4110,4110,4100,2
20240422,093800,10430850,4115,4115,4115,4115,1
20240422,093700,10426735,4115,4115,4115,4115,0
20240422,093600,10426735,4115,4115,4115,4115,1
20240422,093500,10422620,4115,4115,4115,4115,1
20240422,093400,10418505,4090,4090,4090,4090,0
20240422,093300,10418505,4090,4090,4090,4090,0
20240422,093200,10418505,4090,4090,4090,4090,0
20240422,093100,10418505,4090,4090,4090,4090,0
20240422,093000,10418505,4090,4105,4105,4090,555
20240422,092900,8143270,4105,4105,4105,4105,0
20240422,092800,8143270,4105,4105,4105,4105,0
20240422,092700,8143270,4105,4105,4105,4105,0
20240422,092600,8143270,4105,4105,4105,4105,0
20240422,092500,8143270,4105,4105,4105,4105,7
20240422,092400,8114535,4130,4130,4130,4130,61
20240422,092300,7862605,4095,4095,4100,4090,121
20240422,092200,7366560,4100,4100,4100,4100,96
20240422,092100,6972960,4100,4100,4100,4100,74
20240422,092000,6669560,4095,4130,4130,4095,121
20240422,091900,6173490,4095,4095,4095,4095,0
20240422,091800,6173490,4095,4095,4095,4095,0
20240422,091700,6173490,4095,4095,4095,4095,0
20240422,091600,6173490,4095,4135,4135,4095,47
20240422,091500,5979665,4100,4145,4150,4100,42
20240422,091400,5806605,4095,4095,4150,4095,379
20240422,091300,4249370,4080,4080,4080,4080,0
20240422,091200,4249370,4080,4080,4080,4080,0
20240422,091100,4249370,4080,4080,4080,4080,4
20240422,091000,4233050,4100,4095,4100,4095,48
20240422,090900,4036285,4080,4100,4100,4080,300
20240422,090800,2806675,4095,4095,4095,4095,3
20240422,090700,2794390,4095,4095,4095,4095,0
20240422,090600,2794390,4095,4085,4095,4085,94
20240422,090500,2409930,4065,4065,4065,4065,0
20240422,090400,2409930,4065,4065,4065,4065,0
20240422,090300,2409930,4065,4065,4065,4065,0
20240422,090200,2409930,4065,4065,4065,4065,1
20240422,090100,2405865,4085,4085,4085,4085,0
20240422,090000,2405865,4085,4060,4090,4060,592