KissMeData/095910/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,200500,124212209,1867,1867,1867,1867,1200
20240422,200400,124212209,1867,1867,1867,1867,0
20240422,200300,124212209,1867,1867,1867,1867,0
20240422,200200,124212209,1867,1867,1867,1867,0
20240422,200100,124212209,1867,1867,1867,1867,0
20240422,200000,124212209,1867,1867,1867,1867,0
20240422,195900,124212209,1867,1867,1867,1867,0
20240422,195800,124212209,1867,1867,1867,1867,0
20240422,195700,124212209,1867,1867,1867,1867,0
20240422,195600,124212209,1867,1867,1867,1867,0
20240422,195500,124212209,1867,1867,1867,1867,0
20240422,195400,124212209,1867,1867,1867,1867,0
20240422,195300,124212209,1867,1867,1867,1867,0
20240422,195200,124212209,1867,1867,1867,1867,0
20240422,195100,124212209,1867,1867,1867,1867,0
20240422,195000,124212209,1867,1867,1867,1867,0
20240422,194900,124212209,1867,1867,1867,1867,0
20240422,194800,124212209,1867,1867,1867,1867,0
20240422,194700,124212209,1867,1867,1867,1867,0
20240422,194600,124212209,1867,1867,1867,1867,0
20240422,194500,124212209,1867,1867,1867,1867,0
20240422,194400,124212209,1867,1867,1867,1867,0
20240422,194300,124212209,1867,1867,1867,1867,0
20240422,194200,124212209,1867,1867,1867,1867,0
20240422,194100,124212209,1867,1867,1867,1867,0
20240422,194000,124212209,1867,1867,1867,1867,0
20240422,193900,124212209,1867,1867,1867,1867,0
20240422,193800,124212209,1867,1867,1867,1867,0
20240422,193700,124212209,1867,1867,1867,1867,0
20240422,193600,124212209,1867,1867,1867,1867,0
20240422,193500,124212209,1867,1867,1867,1867,1200
20240422,193400,124212209,1867,1867,1867,1867,0
20240422,193300,124212209,1867,1867,1867,1867,0
20240422,193200,124212209,1867,1867,1867,1867,0
20240422,193100,124212209,1867,1867,1867,1867,0
20240422,193000,124212209,1867,1867,1867,1867,0
20240422,192900,124212209,1867,1867,1867,1867,0
20240422,192800,124212209,1867,1867,1867,1867,0
20240422,192700,124212209,1867,1867,1867,1867,0
20240422,192600,124212209,1867,1867,1867,1867,0
20240422,192500,124212209,1867,1867,1867,1867,0
20240422,192400,124212209,1867,1867,1867,1867,0
20240422,192300,124212209,1867,1867,1867,1867,0
20240422,192200,124212209,1867,1867,1867,1867,0
20240422,192100,124212209,1867,1867,1867,1867,0
20240422,192000,124212209,1867,1867,1867,1867,0
20240422,191900,124212209,1867,1867,1867,1867,0
20240422,191800,124212209,1867,1867,1867,1867,0
20240422,191700,124212209,1867,1867,1867,1867,0
20240422,191600,124212209,1867,1867,1867,1867,0
20240422,191500,124212209,1867,1867,1867,1867,0
20240422,191400,124212209,1867,1867,1867,1867,0
20240422,191300,124212209,1867,1867,1867,1867,0
20240422,191200,124212209,1867,1867,1867,1867,0
20240422,191100,124212209,1867,1867,1867,1867,0
20240422,191000,124212209,1867,1867,1867,1867,0
20240422,190900,124212209,1867,1867,1867,1867,0
20240422,190800,124212209,1867,1867,1867,1867,0
20240422,190700,124212209,1867,1867,1867,1867,0
20240422,190600,124212209,1867,1867,1867,1867,0
20240422,190500,124212209,1867,1867,1867,1867,1200
20240422,190400,124212209,1867,1867,1867,1867,0
20240422,190300,124212209,1867,1867,1867,1867,0
20240422,190200,124212209,1867,1867,1867,1867,0
20240422,190100,124212209,1867,1867,1867,1867,0
20240422,190000,124212209,1867,1867,1867,1867,0
20240422,185900,124212209,1867,1867,1867,1867,0
20240422,185800,124212209,1867,1867,1867,1867,0
20240422,185700,124212209,1867,1867,1867,1867,0
20240422,185600,124212209,1867,1867,1867,1867,0
20240422,185500,124212209,1867,1867,1867,1867,0
20240422,185400,124212209,1867,1867,1867,1867,0
20240422,185300,124212209,1867,1867,1867,1867,0
20240422,185200,124212209,1867,1867,1867,1867,0
20240422,185100,124212209,1867,1867,1867,1867,0
20240422,185000,124212209,1867,1867,1867,1867,0
20240422,184900,124212209,1867,1867,1867,1867,0
20240422,184800,124212209,1867,1867,1867,1867,0
20240422,184700,124212209,1867,1867,1867,1867,0
20240422,184600,124212209,1867,1867,1867,1867,0
20240422,184500,124212209,1867,1867,1867,1867,0
20240422,184400,124212209,1867,1867,1867,1867,0
20240422,184300,124212209,1867,1867,1867,1867,0
20240422,184200,124212209,1867,1867,1867,1867,0
20240422,184100,124212209,1867,1867,1867,1867,0
20240422,184000,124212209,1867,1867,1867,1867,0
20240422,183900,124212209,1867,1867,1867,1867,0
20240422,183800,124212209,1867,1867,1867,1867,0
20240422,183700,124212209,1867,1867,1867,1867,0
20240422,183600,124212209,1867,1867,1867,1867,0
20240422,183500,124212209,1867,1867,1867,1867,1200
20240422,183400,124212209,1867,1867,1867,1867,0
20240422,183300,124212209,1867,1867,1867,1867,0
20240422,183200,124212209,1867,1867,1867,1867,0
20240422,183100,124212209,1867,1867,1867,1867,0
20240422,183000,124212209,1867,1867,1867,1867,0
20240422,182900,124212209,1867,1867,1867,1867,0
20240422,182800,124212209,1867,1867,1867,1867,0
20240422,182700,124212209,1867,1867,1867,1867,0
20240422,182600,124212209,1867,1867,1867,1867,0
20240422,182500,124212209,1867,1867,1867,1867,0
20240422,182400,124212209,1867,1867,1867,1867,0
20240422,182300,124212209,1867,1867,1867,1867,0
20240422,182200,124212209,1867,1867,1867,1867,0
20240422,182100,124212209,1867,1867,1867,1867,0
20240422,182000,124212209,1867,1867,1867,1867,0
20240422,181900,124212209,1867,1867,1867,1867,0
20240422,181800,124212209,1867,1867,1867,1867,0
20240422,181700,124212209,1867,1867,1867,1867,0
20240422,181600,124212209,1867,1867,1867,1867,0
20240422,181500,124212209,1867,1867,1867,1867,0
20240422,181400,124212209,1867,1867,1867,1867,0
20240422,181300,124212209,1867,1867,1867,1867,0
20240422,181200,124212209,1867,1867,1867,1867,0
20240422,181100,124212209,1867,1867,1867,1867,0
20240422,181000,124212209,1867,1867,1867,1867,0
20240422,180900,124212209,1867,1867,1867,1867,0
20240422,180800,124212209,1867,1867,1867,1867,0
20240422,180700,124212209,1867,1867,1867,1867,0
20240422,180600,124212209,1867,1867,1867,1867,0
20240422,180500,124212209,1867,1867,1867,1867,1200
20240422,180400,124212209,1867,1867,1867,1867,0
20240422,180300,124212209,1867,1867,1867,1867,0
20240422,180200,124212209,1867,1867,1867,1867,0
20240422,180100,124212209,1867,1867,1867,1867,0
20240422,180000,124212209,1867,1867,1867,1867,0
20240422,175900,124212209,1867,1867,1867,1867,0
20240422,175800,124212209,1867,1867,1867,1867,0
20240422,175700,124212209,1867,1867,1867,1867,0
20240422,175600,124212209,1867,1867,1867,1867,0
20240422,175500,124212209,1867,1867,1867,1867,0
20240422,175400,124212209,1867,1867,1867,1867,0
20240422,175300,124212209,1867,1867,1867,1867,0
20240422,175200,124212209,1867,1867,1867,1867,0
20240422,175100,124212209,1867,1867,1867,1867,0
20240422,175000,124212209,1867,1867,1867,1867,0
20240422,174900,124212209,1867,1867,1867,1867,0
20240422,174800,124212209,1867,1867,1867,1867,0
20240422,174700,124212209,1867,1867,1867,1867,0
20240422,174600,124212209,1867,1867,1867,1867,0
20240422,174500,124212209,1867,1867,1867,1867,0
20240422,174400,124212209,1867,1867,1867,1867,0
20240422,174300,124212209,1867,1867,1867,1867,0
20240422,174200,124212209,1867,1867,1867,1867,0
20240422,174100,124212209,1867,1867,1867,1867,0
20240422,174000,124212209,1867,1867,1867,1867,0
20240422,173900,124212209,1867,1867,1867,1867,0
20240422,173800,124212209,1867,1867,1867,1867,0
20240422,173700,124212209,1867,1867,1867,1867,0
20240422,173600,124212209,1867,1867,1867,1867,0
20240422,173500,124212209,1867,1867,1867,1867,1200
20240422,173400,124212209,1867,1867,1867,1867,0
20240422,173300,124212209,1867,1867,1867,1867,0
20240422,173200,124212209,1867,1867,1867,1867,0
20240422,173100,124212209,1867,1867,1867,1867,0
20240422,173000,124212209,1867,1867,1867,1867,0
20240422,172900,124212209,1867,1867,1867,1867,0
20240422,172800,124212209,1867,1867,1867,1867,0
20240422,172700,124212209,1867,1867,1867,1867,0
20240422,172600,124212209,1867,1867,1867,1867,0
20240422,172500,124212209,1867,1867,1867,1867,0
20240422,172400,124212209,1867,1867,1867,1867,0
20240422,172300,124212209,1867,1867,1867,1867,0
20240422,172200,124212209,1867,1867,1867,1867,0
20240422,172100,124212209,1867,1867,1867,1867,0
20240422,172000,124212209,1867,1867,1867,1867,0
20240422,171900,124212209,1867,1867,1867,1867,0
20240422,171800,124212209,1867,1867,1867,1867,0
20240422,171700,124212209,1867,1867,1867,1867,0
20240422,171600,124212209,1867,1867,1867,1867,0
20240422,171500,124212209,1867,1867,1867,1867,0
20240422,171400,124212209,1867,1867,1867,1867,0
20240422,171300,124212209,1867,1867,1867,1867,0
20240422,171200,124212209,1867,1867,1867,1867,0
20240422,171100,124212209,1867,1867,1867,1867,0
20240422,171000,124212209,1867,1867,1867,1867,0
20240422,170900,124212209,1867,1867,1867,1867,0
20240422,170800,124212209,1867,1867,1867,1867,0
20240422,170700,124212209,1867,1867,1867,1867,0
20240422,170600,124212209,1867,1867,1867,1867,0
20240422,170500,124212209,1867,1867,1867,1867,1200
20240422,170400,124212209,1867,1867,1867,1867,0
20240422,170300,124212209,1867,1867,1867,1867,0
20240422,170200,124212209,1867,1867,1867,1867,0
20240422,170100,124212209,1867,1867,1867,1867,0
20240422,170000,124212209,1867,1867,1867,1867,0
20240422,165900,124212209,1867,1867,1867,1867,0
20240422,165800,124212209,1867,1867,1867,1867,0
20240422,165700,124212209,1867,1867,1867,1867,0
20240422,165600,124212209,1867,1867,1867,1867,0
20240422,165500,124212209,1867,1867,1867,1867,0
20240422,165400,124212209,1867,1867,1867,1867,0
20240422,165300,124212209,1867,1867,1867,1867,0
20240422,165200,124212209,1867,1867,1867,1867,0
20240422,165100,124212209,1867,1867,1867,1867,0
20240422,165000,124212209,1867,1867,1867,1867,0
20240422,164900,124212209,1867,1867,1867,1867,0
20240422,164800,124212209,1867,1867,1867,1867,0
20240422,164700,124212209,1867,1867,1867,1867,0
20240422,164600,124212209,1867,1867,1867,1867,0
20240422,164500,124212209,1867,1867,1867,1867,0
20240422,164400,124212209,1867,1867,1867,1867,0
20240422,164300,124212209,1867,1867,1867,1867,0
20240422,164200,124212209,1867,1867,1867,1867,0
20240422,164100,124212209,1867,1867,1867,1867,0
20240422,164000,124212209,1867,1867,1867,1867,0
20240422,163900,124212209,1867,1867,1867,1867,0
20240422,163800,124212209,1867,1867,1867,1867,0
20240422,163700,124212209,1867,1867,1867,1867,0
20240422,163600,124212209,1867,1867,1867,1867,0
20240422,163500,124212209,1867,1867,1867,1867,1200
20240422,163400,124212209,1867,1867,1867,1867,0
20240422,163300,124212209,1867,1867,1867,1867,0
20240422,163200,124212209,1867,1867,1867,1867,0
20240422,163100,124212209,1867,1867,1867,1867,0
20240422,163000,124212209,1867,1867,1867,1867,0
20240422,162900,124212209,1867,1867,1867,1867,0
20240422,162800,124212209,1867,1867,1867,1867,0
20240422,162700,124212209,1867,1867,1867,1867,0
20240422,162600,124212209,1867,1867,1867,1867,0
20240422,162500,124212209,1867,1867,1867,1867,0
20240422,162400,124212209,1867,1867,1867,1867,0
20240422,162300,124212209,1867,1867,1867,1867,0
20240422,162200,124212209,1867,1867,1867,1867,0
20240422,162100,124212209,1867,1867,1867,1867,0
20240422,162000,124212209,1867,1867,1867,1867,0
20240422,161900,124212209,1867,1867,1867,1867,0
20240422,161800,124212209,1867,1867,1867,1867,0
20240422,161700,124212209,1867,1867,1867,1867,0
20240422,161600,124212209,1867,1867,1867,1867,0
20240422,161500,124212209,1867,1867,1867,1867,0
20240422,161400,124212209,1867,1867,1867,1867,0
20240422,161300,124212209,1867,1867,1867,1867,0
20240422,161200,124212209,1867,1867,1867,1867,0
20240422,161100,124212209,1867,1867,1867,1867,0
20240422,161000,124212209,1867,1867,1867,1867,0
20240422,160900,124212209,1867,1867,1867,1867,0
20240422,160800,124212209,1867,1867,1867,1867,0
20240422,160700,124212209,1867,1867,1867,1867,0
20240422,160600,124212209,1867,1867,1867,1867,0
20240422,160500,124212209,1867,1867,1867,1867,1200
20240422,160400,124212209,1867,1867,1867,1867,0
20240422,160300,124212209,1867,1867,1867,1867,0
20240422,160200,124212209,1867,1867,1867,1867,0
20240422,160100,124212209,1867,1867,1867,1867,0
20240422,160000,124212209,1867,1867,1867,1867,0
20240422,155900,124212209,1867,1867,1867,1867,0
20240422,155800,124212209,1867,1867,1867,1867,0
20240422,155700,124212209,1867,1867,1867,1867,0
20240422,155600,124212209,1867,1867,1867,1867,0
20240422,155500,124212209,1867,1867,1867,1867,0
20240422,155400,124212209,1867,1867,1867,1867,0
20240422,155300,124212209,1867,1867,1867,1867,0
20240422,155200,124212209,1867,1867,1867,1867,0
20240422,155100,124212209,1867,1867,1867,1867,0
20240422,155000,124212209,1867,1867,1867,1867,0
20240422,154900,124212209,1867,1867,1867,1867,0
20240422,154800,124212209,1867,1867,1867,1867,0
20240422,154700,124212209,1867,1867,1867,1867,0
20240422,154600,124212209,1867,1867,1867,1867,0
20240422,154500,124212209,1867,1867,1867,1867,0
20240422,154400,124212209,1867,1867,1867,1867,0
20240422,154300,124212209,1867,1867,1867,1867,0
20240422,154200,124212209,1867,1867,1867,1867,0
20240422,154100,124212209,1867,1867,1867,1867,0
20240422,154000,124212209,1867,1867,1867,1867,0
20240422,153900,124212209,1867,1867,1867,1867,0
20240422,153800,124212209,1867,1867,1867,1867,0
20240422,153700,124212209,1867,1867,1867,1867,0
20240422,153600,124212209,1867,1867,1867,1867,0
20240422,153500,124212209,1867,1867,1867,1867,1200
20240422,153400,124212209,1867,1867,1867,1867,0
20240422,153300,124212209,1867,1867,1867,1867,0
20240422,153200,124212209,1867,1867,1867,1867,0
20240422,153100,124212209,1867,1867,1867,1867,0
20240422,153000,124212209,1867,1867,1867,1867,1200
20240422,152900,121971809,1869,1869,1869,1869,0
20240422,152800,121971809,1869,1869,1869,1869,0
20240422,152700,121971809,1869,1869,1869,1869,0
20240422,152600,121971809,1869,1869,1869,1869,0
20240422,152500,121971809,1869,1869,1869,1869,0
20240422,152400,121971809,1869,1869,1869,1869,0
20240422,152300,121971809,1869,1869,1869,1869,0
20240422,152200,121971809,1869,1869,1869,1869,0
20240422,152100,121971809,1869,1869,1869,1869,0
20240422,152000,121971809,1869,1869,1869,1869,0
20240422,151900,121971809,1869,1868,1869,1868,182
20240422,151800,121631823,1869,1871,1871,1869,1278
20240422,151700,119241991,1872,1872,1872,1872,11
20240422,151600,119221399,1872,1872,1872,1871,324
20240422,151500,118615091,1872,1871,1872,1871,211
20240422,151400,118220299,1871,1872,1872,1871,154
20240422,151300,117932111,1872,1871,1872,1871,200
20240422,151200,117557811,1872,1873,1873,1872,1065
20240422,151100,115564121,1872,1872,1872,1872,124
20240422,151000,115331993,1872,1872,1872,1872,0
20240422,150900,115331993,1872,1872,1872,1872,100
20240422,150800,115144793,1882,1882,1882,1882,0
20240422,150700,115144793,1882,1882,1882,1882,0
20240422,150600,115144793,1882,1882,1882,1882,1
20240422,150500,115142911,1872,1872,1872,1872,100
20240422,150400,114955711,1872,1872,1872,1872,0
20240422,150300,114955711,1872,1872,1872,1872,0
20240422,150200,114955711,1872,1872,1872,1872,0
20240422,150100,114955711,1872,1872,1872,1872,0
20240422,150000,114955711,1872,1872,1872,1872,0
20240422,145900,114955711,1872,1872,1872,1872,156
20240422,145800,114663679,1872,1872,1872,1872,0
20240422,145700,114663679,1872,1872,1872,1872,178
20240422,145600,114330463,1872,1872,1872,1872,50
20240422,145500,114236863,1870,1870,1870,1870,0
20240422,145400,114236863,1870,1870,1870,1870,0
20240422,145300,114236863,1870,1870,1870,1870,0
20240422,145200,114236863,1870,1870,1870,1870,0
20240422,145100,114236863,1870,1871,1871,1870,1373
20240422,145000,111668721,1870,1873,1873,1870,691
20240422,144900,110375278,1874,1874,1874,1874,20
20240422,144800,110337798,1873,1876,1876,1873,1301
20240422,144700,107900675,1876,1876,1876,1876,1
20240422,144600,107898799,1875,1875,1875,1875,0
20240422,144500,107898799,1875,1875,1875,1875,1
20240422,144400,107896924,1875,1875,1875,1875,100
20240422,144300,107709424,1875,1881,1881,1875,700
20240422,144200,106395576,1882,1882,1882,1882,0
20240422,144100,106395576,1882,1882,1882,1882,0
20240422,144000,106395576,1882,1882,1882,1882,0
20240422,143900,106395576,1882,1882,1882,1882,0
20240422,143800,106395576,1882,1882,1882,1882,0
20240422,143700,106395576,1882,1882,1882,1882,0
20240422,143600,106395576,1882,1882,1882,1882,5
20240422,143500,106386166,1881,1881,1881,1881,50
20240422,143400,106292116,1881,1881,1881,1881,0
20240422,143300,106292116,1881,1881,1881,1881,10
20240422,143200,106273306,1882,1882,1882,1882,0
20240422,143100,106273306,1882,1882,1882,1882,0
20240422,143000,106273306,1882,1882,1882,1882,0
20240422,142900,106273306,1882,1882,1882,1882,1
20240422,142800,106271424,1882,1882,1882,1882,0
20240422,142700,106271424,1882,1882,1882,1882,0
20240422,142600,106271424,1882,1882,1882,1882,2
20240422,142500,106267660,1882,1882,1882,1882,0
20240422,142400,106267660,1882,1882,1882,1882,5
20240422,142300,106258250,1882,1882,1882,1882,0
20240422,142200,106258250,1882,1882,1882,1882,0
20240422,142100,106258250,1882,1882,1882,1882,40
20240422,142000,106182970,1882,1882,1882,1882,48
20240422,141900,106092634,1882,1882,1882,1882,0
20240422,141800,106092634,1882,1882,1882,1882,1
20240422,141700,106090752,1883,1883,1883,1883,0
20240422,141600,106090752,1883,1883,1883,1883,0
20240422,141500,106090752,1883,1883,1883,1883,10
20240422,141400,106071922,1883,1883,1883,1883,0
20240422,141300,106071922,1883,1883,1883,1883,0
20240422,141200,106071922,1883,1883,1883,1883,0
20240422,141100,106071922,1883,1883,1883,1883,0
20240422,141000,106071922,1883,1884,1884,1883,674
20240422,140900,104802638,1885,1885,1885,1885,0
20240422,140800,104802638,1885,1885,1885,1885,0
20240422,140700,104802638,1885,1885,1885,1885,0
20240422,140600,104802638,1885,1885,1885,1885,0
20240422,140500,104802638,1885,1885,1885,1885,1162
20240422,140400,102612268,1886,1886,1886,1886,0
20240422,140300,102612268,1886,1886,1886,1886,0
20240422,140200,102612268,1886,1886,1886,1886,0
20240422,140100,102612268,1886,1886,1886,1886,0
20240422,140000,102612268,1886,1887,1887,1886,555
20240422,135900,101565537,1886,1886,1886,1886,0
20240422,135800,101565537,1886,1886,1886,1886,0
20240422,135700,101565537,1886,1886,1886,1886,0
20240422,135600,101565537,1886,1886,1886,1886,0
20240422,135500,101565537,1886,1886,1886,1886,0
20240422,135400,101565537,1886,1886,1886,1886,0
20240422,135300,101565537,1886,1886,1886,1886,0
20240422,135200,101565537,1886,1886,1886,1886,0
20240422,135100,101565537,1886,1886,1886,1886,0
20240422,135000,101565537,1886,1886,1886,1886,0
20240422,134900,101565537,1886,1886,1886,1886,0
20240422,134800,101565537,1886,1886,1886,1886,0
20240422,134700,101565537,1886,1886,1886,1886,0
20240422,134600,101565537,1886,1886,1886,1886,0
20240422,134500,101565537,1886,1886,1886,1886,125
20240422,134400,101329787,1890,1890,1890,1890,0
20240422,134300,101329787,1890,1890,1890,1890,0
20240422,134200,101329787,1890,1890,1890,1890,0
20240422,134100,101329787,1890,1890,1890,1890,0
20240422,134000,101329787,1890,1890,1890,1890,0
20240422,133900,101329787,1890,1890,1890,1890,0
20240422,133800,101329787,1890,1890,1890,1890,0
20240422,133700,101329787,1890,1890,1890,1890,1
20240422,133600,101327897,1886,1886,1886,1886,0
20240422,133500,101327897,1886,1886,1886,1886,0
20240422,133400,101327897,1886,1886,1886,1886,80
20240422,133300,101177017,1884,1884,1884,1884,0
20240422,133200,101177017,1884,1884,1884,1884,0
20240422,133100,101177017,1884,1884,1884,1884,0
20240422,133000,101177017,1884,1884,1884,1884,0
20240422,132900,101177017,1884,1884,1884,1884,0
20240422,132800,101177017,1884,1884,1884,1884,0
20240422,132700,101177017,1884,1884,1884,1884,0
20240422,132600,101177017,1884,1884,1884,1884,0
20240422,132500,101177017,1884,1884,1884,1884,0
20240422,132400,101177017,1884,1884,1884,1884,0
20240422,132300,101177017,1884,1884,1884,1884,0
20240422,132200,101177017,1884,1884,1884,1884,0
20240422,132100,101177017,1884,1884,1884,1884,0
20240422,132000,101177017,1884,1884,1884,1884,0
20240422,131900,101177017,1884,1885,1885,1884,62
20240422,131800,101060208,1884,1884,1884,1884,0
20240422,131700,101060208,1884,1884,1884,1884,0
20240422,131600,101060208,1884,1884,1884,1884,0
20240422,131500,101060208,1884,1884,1884,1884,0
20240422,131400,101060208,1884,1888,1888,1884,319
20240422,131300,100458711,1889,1889,1889,1889,1000
20240422,131200,98569711,1889,1889,1889,1889,0
20240422,131100,98569711,1889,1889,1889,1889,0
20240422,131000,98569711,1889,1889,1889,1889,0
20240422,130900,98569711,1889,1889,1889,1889,0
20240422,130800,98569711,1889,1889,1889,1889,0
20240422,130700,98569711,1889,1889,1889,1889,5
20240422,130600,98560266,1889,1889,1889,1889,42
20240422,130500,98480928,1889,1889,1889,1889,8
20240422,130400,98465816,1887,1887,1887,1887,0
20240422,130300,98465816,1887,1887,1887,1887,220
20240422,130200,98050676,1890,1890,1890,1890,3
20240422,130100,98045006,1890,1890,1890,1890,0
20240422,130000,98045006,1890,1890,1890,1890,0
20240422,125900,98045006,1890,1890,1890,1890,0
20240422,125800,98045006,1890,1890,1890,1890,0
20240422,125700,98045006,1890,1890,1890,1890,0
20240422,125600,98045006,1890,1890,1890,1890,0
20240422,125500,98045006,1890,1890,1890,1890,0
20240422,125400,98045006,1890,1890,1890,1890,0
20240422,125300,98045006,1890,1890,1890,1890,0
20240422,125200,98045006,1890,1890,1890,1890,1
20240422,125100,98043116,1890,1890,1890,1890,29
20240422,125000,97988306,1887,1887,1887,1887,0
20240422,124900,97988306,1887,1887,1887,1887,0
20240422,124800,97988306,1887,1887,1887,1887,0
20240422,124700,97988306,1887,1887,1887,1887,151
20240422,124600,97703369,1890,1890,1890,1890,1
20240422,124500,97701479,1890,1890,1890,1890,0
20240422,124400,97701479,1890,1890,1890,1890,0
20240422,124300,97701479,1890,1890,1890,1890,0
20240422,124200,97701479,1890,1890,1890,1890,0
20240422,124100,97701479,1890,1890,1890,1890,0
20240422,124000,97701479,1890,1890,1890,1890,1
20240422,123900,97699589,1887,1889,1889,1887,40
20240422,123800,97624076,1888,1888,1888,1888,0
20240422,123700,97624076,1888,1888,1888,1888,0
20240422,123600,97624076,1888,1888,1888,1888,0
20240422,123500,97624076,1888,1888,1888,1888,3
20240422,123400,97618412,1887,1887,1887,1887,0
20240422,123300,97618412,1887,1887,1887,1887,0
20240422,123200,97618412,1887,1891,1891,1887,941
20240422,123100,95840808,1890,1890,1890,1890,0
20240422,123000,95840808,1890,1890,1890,1890,0
20240422,122900,95840808,1890,1890,1890,1890,0
20240422,122800,95840808,1890,1890,1890,1890,0
20240422,122700,95840808,1890,1890,1890,1890,0
20240422,122600,95840808,1890,1890,1890,1890,0
20240422,122500,95840808,1890,1890,1890,1890,0
20240422,122400,95840808,1890,1890,1890,1890,0
20240422,122300,95840808,1890,1890,1890,1890,393
20240422,122200,95098038,1892,1892,1892,1892,0
20240422,122100,95098038,1892,1892,1892,1892,30
20240422,122000,95041278,1892,1892,1892,1892,0
20240422,121900,95041278,1892,1892,1892,1892,0
20240422,121800,95041278,1892,1892,1892,1892,0
20240422,121700,95041278,1892,1892,1892,1892,6
20240422,121600,95029926,1890,1890,1890,1890,0
20240422,121500,95029926,1890,1890,1890,1890,0
20240422,121400,95029926,1890,1890,1890,1890,0
20240422,121300,95029926,1890,1890,1890,1890,0
20240422,121200,95029926,1890,1890,1890,1890,500
20240422,121100,94084926,1890,1890,1890,1890,0
20240422,121000,94084926,1890,1887,1890,1887,28
20240422,120900,94032042,1886,1886,1886,1886,0
20240422,120800,94032042,1886,1886,1886,1886,0
20240422,120700,94032042,1886,1886,1886,1886,0
20240422,120600,94032042,1886,1886,1886,1886,0
20240422,120500,94032042,1886,1886,1886,1886,0
20240422,120400,94032042,1886,1886,1886,1886,0
20240422,120300,94032042,1886,1886,1886,1886,0
20240422,120200,94032042,1886,1886,1886,1886,0
20240422,120100,94032042,1886,1886,1886,1886,29
20240422,120000,93977348,1890,1890,1890,1890,0
20240422,115900,93977348,1890,1890,1890,1890,0
20240422,115800,93977348,1890,1890,1890,1890,1
20240422,115700,93975458,1890,1890,1890,1890,0
20240422,115600,93975458,1890,1890,1890,1890,0
20240422,115500,93975458,1890,1890,1890,1890,0
20240422,115400,93975458,1890,1890,1890,1890,0
20240422,115300,93975458,1890,1890,1890,1890,0
20240422,115200,93975458,1890,1890,1890,1890,0
20240422,115100,93975458,1890,1890,1890,1890,0
20240422,115000,93975458,1890,1890,1890,1890,2
20240422,114900,93971678,1890,1890,1890,1890,0
20240422,114800,93971678,1890,1890,1890,1890,0
20240422,114700,93971678,1890,1890,1890,1890,0
20240422,114600,93971678,1890,1890,1890,1890,0
20240422,114500,93971678,1890,1890,1890,1890,54
20240422,114400,93869618,1890,1890,1890,1890,0
20240422,114300,93869618,1890,1890,1890,1890,0
20240422,114200,93869618,1890,1890,1890,1890,100
20240422,114100,93680618,1890,1886,1890,1886,792
20240422,114000,92186902,1886,1886,1886,1886,0
20240422,113900,92186902,1886,1886,1886,1886,0
20240422,113800,92186902,1886,1886,1886,1886,12
20240422,113700,92164270,1886,1886,1886,1886,88
20240422,113600,91998302,1883,1883,1883,1883,0
20240422,113500,91998302,1883,1883,1883,1883,0
20240422,113400,91998302,1883,1883,1883,1883,0
20240422,113300,91998302,1883,1883,1883,1883,0
20240422,113200,91998302,1883,1883,1883,1883,0
20240422,113100,91998302,1883,1883,1883,1883,0
20240422,113000,91998302,1883,1885,1885,1883,37
20240422,112900,91928602,1885,1885,1885,1885,50
20240422,112800,91834352,1886,1886,1886,1886,0
20240422,112700,91834352,1886,1886,1886,1886,266
20240422,112600,91332676,1886,1886,1886,1886,10
20240422,112500,91313816,1890,1890,1890,1890,0
20240422,112400,91313816,1890,1890,1890,1890,0
20240422,112300,91313816,1890,1890,1890,1890,0
20240422,112200,91313816,1890,1890,1890,1890,0
20240422,112100,91313816,1890,1890,1890,1890,0
20240422,112000,91313816,1890,1890,1890,1890,5
20240422,111900,91304366,1890,1890,1890,1890,0
20240422,111800,91304366,1890,1890,1890,1890,1
20240422,111700,91302476,1885,1885,1885,1885,0
20240422,111600,91302476,1885,1885,1885,1885,0
20240422,111500,91302476,1885,1889,1889,1885,5300
20240422,111400,81311246,1890,1890,1890,1890,148
20240422,111300,81031526,1892,1892,1892,1892,63
20240422,111200,80912330,1892,1892,1892,1892,0
20240422,111100,80912330,1892,1892,1892,1892,0
20240422,111000,80912330,1892,1892,1892,1892,0
20240422,110900,80912330,1892,1892,1892,1892,0
20240422,110800,80912330,1892,1892,1892,1892,0
20240422,110700,80912330,1892,1892,1892,1892,0
20240422,110600,80912330,1892,1892,1892,1892,0
20240422,110500,80912330,1892,1892,1892,1892,0
20240422,110400,80912330,1892,1892,1892,1892,0
20240422,110300,80912330,1892,1892,1892,1892,0
20240422,110200,80912330,1892,1892,1892,1892,0
20240422,110100,80912330,1892,1890,1892,1890,10
20240422,110000,80893428,1891,1892,1892,1891,7
20240422,105900,80880190,1893,1893,1893,1893,279
20240422,105800,80352043,1893,1892,1893,1892,930
20240422,105700,78592427,1893,1893,1893,1893,0
20240422,105600,78592427,1893,1893,1893,1893,0
20240422,105500,78592427,1893,1893,1893,1893,0
20240422,105400,78592427,1893,1893,1893,1893,0
20240422,105300,78592427,1893,1893,1893,1893,0
20240422,105200,78592427,1893,1893,1893,1893,0
20240422,105100,78592427,1893,1893,1893,1893,0
20240422,105000,78592427,1893,1893,1893,1893,120
20240422,104900,78365267,1893,1892,1893,1892,3
20240422,104800,78359589,1893,1893,1893,1893,0
20240422,104700,78359589,1893,1893,1893,1893,0
20240422,104600,78359589,1893,1893,1893,1893,64
20240422,104500,78238437,1893,1893,1893,1893,0
20240422,104400,78238437,1893,1893,1893,1893,1
20240422,104300,78236544,1893,1893,1893,1893,0
20240422,104200,78236544,1893,1893,1893,1893,0
20240422,104100,78236544,1893,1893,1893,1893,0
20240422,104000,78236544,1893,1893,1893,1893,0
20240422,103900,78236544,1893,1893,1894,1893,201
20240422,103800,77856050,1893,1893,1893,1893,0
20240422,103700,77856050,1893,1893,1893,1893,0
20240422,103600,77856050,1893,1893,1893,1893,0
20240422,103500,77856050,1893,1893,1893,1893,246
20240422,103400,77390372,1894,1894,1894,1894,0
20240422,103300,77390372,1894,1894,1894,1894,0
20240422,103200,77390372,1894,1894,1894,1894,0
20240422,103100,77390372,1894,1894,1894,1894,0
20240422,103000,77390372,1894,1894,1895,1894,217
20240422,102900,76979373,1895,1895,1895,1895,52
20240422,102800,76880833,1895,1894,1895,1894,436
20240422,102700,76055047,1894,1894,1894,1894,0
20240422,102600,76055047,1894,1894,1894,1894,2
20240422,102500,76051259,1895,1895,1895,1895,0
20240422,102400,76051259,1895,1895,1895,1895,0
20240422,102300,76051259,1895,1895,1895,1894,898
20240422,102200,74350445,1895,1895,1895,1895,0
20240422,102100,74350445,1895,1895,1895,1895,1
20240422,102000,74348550,1895,1895,1895,1895,0
20240422,101900,74348550,1895,1895,1895,1895,0
20240422,101800,74348550,1895,1895,1895,1895,0
20240422,101700,74348550,1895,1895,1895,1895,0
20240422,101600,74348550,1895,1897,1897,1895,7
20240422,101500,74335279,1899,1899,1899,1899,0
20240422,101400,74335279,1899,1899,1899,1899,1
20240422,101300,74333380,1897,1897,1897,1897,1
20240422,101200,74331483,1899,1904,1904,1898,116
20240422,101100,74110767,1905,1903,1905,1903,3
20240422,101000,74105055,1905,1905,1905,1905,0
20240422,100900,74105055,1905,1893,1905,1893,1954
20240422,100800,70406029,1893,1892,1893,1892,3
20240422,100700,70400351,1893,1893,1893,1884,24
20240422,100600,70355046,1893,1893,1893,1892,3
20240422,100500,70349368,1884,1892,1893,1884,164
20240422,100400,70039277,1892,1889,1892,1889,109
20240422,100300,69833340,1889,1887,1889,1887,592
20240422,100200,68716013,1887,1886,1887,1886,37
20240422,100100,68646230,1886,1886,1886,1886,13
20240422,100000,68621712,1886,1886,1886,1886,100
20240422,095900,68433112,1886,1886,1886,1886,708
20240422,095800,67097824,1887,1887,1887,1887,35
20240422,095700,67031779,1887,1887,1887,1887,100
20240422,095600,66843079,1887,1886,1887,1886,293
20240422,095500,66290480,1886,1886,1886,1886,0
20240422,095400,66290480,1886,1886,1886,1886,0
20240422,095300,66290480,1886,1886,1886,1886,5
20240422,095200,66281050,1886,1883,1886,1883,14
20240422,095100,66254665,1882,1882,1882,1882,5096
20240422,095000,56663993,1882,1882,1882,1882,100
20240422,094900,56475793,1882,1882,1882,1882,0
20240422,094800,56475793,1882,1881,1882,1881,7
20240422,094700,56462625,1881,1880,1881,1873,374
20240422,094600,55760501,1880,1880,1880,1880,50
20240422,094500,55666501,1879,1879,1879,1879,0
20240422,094400,55666501,1879,1879,1879,1879,5
20240422,094300,55657106,1880,1880,1880,1880,100
20240422,094200,55469106,1880,1881,1881,1880,177
20240422,094100,55136246,1882,1882,1882,1882,5
20240422,094000,55126836,1882,1882,1882,1882,1
20240422,093900,55124954,1881,1885,1885,1881,1311
20240422,093800,52657608,1885,1885,1885,1885,0
20240422,093700,52657608,1885,1885,1885,1885,0
20240422,093600,52657608,1885,1885,1885,1885,0
20240422,093500,52657608,1885,1885,1885,1885,0
20240422,093400,52657608,1885,1882,1885,1876,71
20240422,093300,52524239,1885,1885,1885,1885,1
20240422,093200,52522354,1880,1883,1883,1880,100
20240422,093100,52334320,1883,1885,1885,1883,6
20240422,093000,52323012,1885,1885,1885,1885,1
20240422,092900,52321127,1885,1884,1885,1884,67
20240422,092800,52194872,1886,1886,1886,1886,0
20240422,092700,52194872,1886,1886,1886,1886,0
20240422,092600,52194872,1886,1886,1886,1886,30
20240422,092500,52138292,1889,1889,1889,1889,0
20240422,092400,52138292,1889,1889,1889,1889,0
20240422,092300,52138292,1889,1882,1889,1882,482
20240422,092200,51231154,1867,1867,1867,1867,0
20240422,092100,51231154,1867,1867,1867,1867,0
20240422,092000,51231154,1867,1867,1867,1867,0
20240422,091900,51231154,1867,1867,1867,1867,6633
20240422,091800,38847343,1890,1890,1890,1890,0
20240422,091700,38847343,1890,1890,1890,1890,0
20240422,091600,38847343,1890,1890,1890,1890,1
20240422,091500,38845453,1890,1890,1890,1890,1
20240422,091400,38843563,1892,1862,1892,1862,8907
20240422,091300,22258699,1860,1860,1860,1860,199
20240422,091200,21888559,1860,1860,1860,1860,1
20240422,091100,21886699,1853,1853,1853,1853,1100
20240422,091000,19848399,1851,1852,1852,1851,1989
20240422,090900,16166493,1853,1856,1856,1853,2184
20240422,090800,12115979,1855,1856,1856,1855,121
20240422,090700,11891503,1854,1860,1860,1854,80
20240422,090600,11742988,1854,1860,1860,1854,192
20240422,090500,11386360,1860,1858,1860,1852,488
20240422,090400,10481084,1859,1858,1862,1857,1649
20240422,090300,7413250,1862,1861,1862,1859,1397
20240422,090200,4812746,1862,1863,1863,1862,261
20240422,090100,4326734,1862,1866,1866,1861,261
20240422,090000,3840940,1867,1884,1884,1867,2039