KissMeData/199550/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,203500,485845020,8310,8310,8310,8310,621
20240422,203400,485845020,8310,8310,8310,8310,0
20240422,203300,485845020,8310,8310,8310,8310,0
20240422,203200,485845020,8310,8310,8310,8310,0
20240422,203100,485845020,8310,8310,8310,8310,0
20240422,203000,485845020,8310,8310,8310,8310,0
20240422,202900,485845020,8310,8310,8310,8310,0
20240422,202800,485845020,8310,8310,8310,8310,0
20240422,202700,485845020,8310,8310,8310,8310,0
20240422,202600,485845020,8310,8310,8310,8310,0
20240422,202500,485845020,8310,8310,8310,8310,0
20240422,202400,485845020,8310,8310,8310,8310,0
20240422,202300,485845020,8310,8310,8310,8310,0
20240422,202200,485845020,8310,8310,8310,8310,0
20240422,202100,485845020,8310,8310,8310,8310,0
20240422,202000,485845020,8310,8310,8310,8310,0
20240422,201900,485845020,8310,8310,8310,8310,0
20240422,201800,485845020,8310,8310,8310,8310,0
20240422,201700,485845020,8310,8310,8310,8310,0
20240422,201600,485845020,8310,8310,8310,8310,0
20240422,201500,485845020,8310,8310,8310,8310,0
20240422,201400,485845020,8310,8310,8310,8310,0
20240422,201300,485845020,8310,8310,8310,8310,0
20240422,201200,485845020,8310,8310,8310,8310,0
20240422,201100,485845020,8310,8310,8310,8310,0
20240422,201000,485845020,8310,8310,8310,8310,0
20240422,200900,485845020,8310,8310,8310,8310,0
20240422,200800,485845020,8310,8310,8310,8310,0
20240422,200700,485845020,8310,8310,8310,8310,0
20240422,200600,485845020,8310,8310,8310,8310,0
20240422,200500,485845020,8310,8310,8310,8310,621
20240422,200400,485845020,8310,8310,8310,8310,0
20240422,200300,485845020,8310,8310,8310,8310,0
20240422,200200,485845020,8310,8310,8310,8310,0
20240422,200100,485845020,8310,8310,8310,8310,0
20240422,200000,485845020,8310,8310,8310,8310,0
20240422,195900,485845020,8310,8310,8310,8310,0
20240422,195800,485845020,8310,8310,8310,8310,0
20240422,195700,485845020,8310,8310,8310,8310,0
20240422,195600,485845020,8310,8310,8310,8310,0
20240422,195500,485845020,8310,8310,8310,8310,0
20240422,195400,485845020,8310,8310,8310,8310,0
20240422,195300,485845020,8310,8310,8310,8310,0
20240422,195200,485845020,8310,8310,8310,8310,0
20240422,195100,485845020,8310,8310,8310,8310,0
20240422,195000,485845020,8310,8310,8310,8310,0
20240422,194900,485845020,8310,8310,8310,8310,0
20240422,194800,485845020,8310,8310,8310,8310,0
20240422,194700,485845020,8310,8310,8310,8310,0
20240422,194600,485845020,8310,8310,8310,8310,0
20240422,194500,485845020,8310,8310,8310,8310,0
20240422,194400,485845020,8310,8310,8310,8310,0
20240422,194300,485845020,8310,8310,8310,8310,0
20240422,194200,485845020,8310,8310,8310,8310,0
20240422,194100,485845020,8310,8310,8310,8310,0
20240422,194000,485845020,8310,8310,8310,8310,0
20240422,193900,485845020,8310,8310,8310,8310,0
20240422,193800,485845020,8310,8310,8310,8310,0
20240422,193700,485845020,8310,8310,8310,8310,0
20240422,193600,485845020,8310,8310,8310,8310,0
20240422,193500,485845020,8310,8310,8310,8310,621
20240422,193400,485845020,8310,8310,8310,8310,0
20240422,193300,485845020,8310,8310,8310,8310,0
20240422,193200,485845020,8310,8310,8310,8310,0
20240422,193100,485845020,8310,8310,8310,8310,0
20240422,193000,485845020,8310,8310,8310,8310,0
20240422,192900,485845020,8310,8310,8310,8310,0
20240422,192800,485845020,8310,8310,8310,8310,0
20240422,192700,485845020,8310,8310,8310,8310,0
20240422,192600,485845020,8310,8310,8310,8310,0
20240422,192500,485845020,8310,8310,8310,8310,0
20240422,192400,485845020,8310,8310,8310,8310,0
20240422,192300,485845020,8310,8310,8310,8310,0
20240422,192200,485845020,8310,8310,8310,8310,0
20240422,192100,485845020,8310,8310,8310,8310,0
20240422,192000,485845020,8310,8310,8310,8310,0
20240422,191900,485845020,8310,8310,8310,8310,0
20240422,191800,485845020,8310,8310,8310,8310,0
20240422,191700,485845020,8310,8310,8310,8310,0
20240422,191600,485845020,8310,8310,8310,8310,0
20240422,191500,485845020,8310,8310,8310,8310,0
20240422,191400,485845020,8310,8310,8310,8310,0
20240422,191300,485845020,8310,8310,8310,8310,0
20240422,191200,485845020,8310,8310,8310,8310,0
20240422,191100,485845020,8310,8310,8310,8310,0
20240422,191000,485845020,8310,8310,8310,8310,0
20240422,190900,485845020,8310,8310,8310,8310,0
20240422,190800,485845020,8310,8310,8310,8310,0
20240422,190700,485845020,8310,8310,8310,8310,0
20240422,190600,485845020,8310,8310,8310,8310,0
20240422,190500,485845020,8310,8310,8310,8310,621
20240422,190400,485845020,8310,8310,8310,8310,0
20240422,190300,485845020,8310,8310,8310,8310,0
20240422,190200,485845020,8310,8310,8310,8310,0
20240422,190100,485845020,8310,8310,8310,8310,0
20240422,190000,485845020,8310,8310,8310,8310,0
20240422,185900,485845020,8310,8310,8310,8310,0
20240422,185800,485845020,8310,8310,8310,8310,0
20240422,185700,485845020,8310,8310,8310,8310,0
20240422,185600,485845020,8310,8310,8310,8310,0
20240422,185500,485845020,8310,8310,8310,8310,0
20240422,185400,485845020,8310,8310,8310,8310,0
20240422,185300,485845020,8310,8310,8310,8310,0
20240422,185200,485845020,8310,8310,8310,8310,0
20240422,185100,485845020,8310,8310,8310,8310,0
20240422,185000,485845020,8310,8310,8310,8310,0
20240422,184900,485845020,8310,8310,8310,8310,0
20240422,184800,485845020,8310,8310,8310,8310,0
20240422,184700,485845020,8310,8310,8310,8310,0
20240422,184600,485845020,8310,8310,8310,8310,0
20240422,184500,485845020,8310,8310,8310,8310,0
20240422,184400,485845020,8310,8310,8310,8310,0
20240422,184300,485845020,8310,8310,8310,8310,0
20240422,184200,485845020,8310,8310,8310,8310,0
20240422,184100,485845020,8310,8310,8310,8310,0
20240422,184000,485845020,8310,8310,8310,8310,0
20240422,183900,485845020,8310,8310,8310,8310,0
20240422,183800,485845020,8310,8310,8310,8310,0
20240422,183700,485845020,8310,8310,8310,8310,0
20240422,183600,485845020,8310,8310,8310,8310,0
20240422,183500,485845020,8310,8310,8310,8310,621
20240422,183400,485845020,8310,8310,8310,8310,0
20240422,183300,485845020,8310,8310,8310,8310,0
20240422,183200,485845020,8310,8310,8310,8310,0
20240422,183100,485845020,8310,8310,8310,8310,0
20240422,183000,485845020,8310,8310,8310,8310,0
20240422,182900,485845020,8310,8310,8310,8310,0
20240422,182800,485845020,8310,8310,8310,8310,0
20240422,182700,485845020,8310,8310,8310,8310,0
20240422,182600,485845020,8310,8310,8310,8310,0
20240422,182500,485845020,8310,8310,8310,8310,0
20240422,182400,485845020,8310,8310,8310,8310,0
20240422,182300,485845020,8310,8310,8310,8310,0
20240422,182200,485845020,8310,8310,8310,8310,0
20240422,182100,485845020,8310,8310,8310,8310,0
20240422,182000,485845020,8310,8310,8310,8310,0
20240422,181900,485845020,8310,8310,8310,8310,0
20240422,181800,485845020,8310,8310,8310,8310,0
20240422,181700,485845020,8310,8310,8310,8310,0
20240422,181600,485845020,8310,8310,8310,8310,0
20240422,181500,485845020,8310,8310,8310,8310,0
20240422,181400,485845020,8310,8310,8310,8310,0
20240422,181300,485845020,8310,8310,8310,8310,0
20240422,181200,485845020,8310,8310,8310,8310,0
20240422,181100,485845020,8310,8310,8310,8310,0
20240422,181000,485845020,8310,8310,8310,8310,0
20240422,180900,485845020,8310,8310,8310,8310,0
20240422,180800,485845020,8310,8310,8310,8310,0
20240422,180700,485845020,8310,8310,8310,8310,0
20240422,180600,485845020,8310,8310,8310,8310,0
20240422,180500,485845020,8310,8310,8310,8310,621
20240422,180400,485845020,8310,8310,8310,8310,0
20240422,180300,485845020,8310,8310,8310,8310,0
20240422,180200,485845020,8310,8310,8310,8310,0
20240422,180100,485845020,8310,8310,8310,8310,0
20240422,180000,485845020,8310,8310,8310,8310,0
20240422,175900,485845020,8310,8310,8310,8310,0
20240422,175800,485845020,8310,8310,8310,8310,0
20240422,175700,485845020,8310,8310,8310,8310,0
20240422,175600,485845020,8310,8310,8310,8310,0
20240422,175500,485845020,8310,8310,8310,8310,0
20240422,175400,485845020,8310,8310,8310,8310,0
20240422,175300,485845020,8310,8310,8310,8310,0
20240422,175200,485845020,8310,8310,8310,8310,0
20240422,175100,485845020,8310,8310,8310,8310,0
20240422,175000,485845020,8310,8310,8310,8310,0
20240422,174900,485845020,8310,8310,8310,8310,0
20240422,174800,485845020,8310,8310,8310,8310,0
20240422,174700,485845020,8310,8310,8310,8310,0
20240422,174600,485845020,8310,8310,8310,8310,0
20240422,174500,485845020,8310,8310,8310,8310,0
20240422,174400,485845020,8310,8310,8310,8310,0
20240422,174300,485845020,8310,8310,8310,8310,0
20240422,174200,485845020,8310,8310,8310,8310,0
20240422,174100,485845020,8310,8310,8310,8310,0
20240422,174000,485845020,8310,8310,8310,8310,0
20240422,173900,485845020,8310,8310,8310,8310,0
20240422,173800,485845020,8310,8310,8310,8310,0
20240422,173700,485845020,8310,8310,8310,8310,0
20240422,173600,485845020,8310,8310,8310,8310,0
20240422,173500,485845020,8310,8310,8310,8310,621
20240422,173400,485845020,8310,8310,8310,8310,0
20240422,173300,485845020,8310,8310,8310,8310,0
20240422,173200,485845020,8310,8310,8310,8310,0
20240422,173100,485845020,8310,8310,8310,8310,0
20240422,173000,485845020,8310,8310,8310,8310,0
20240422,172900,485845020,8310,8310,8310,8310,0
20240422,172800,485845020,8310,8310,8310,8310,0
20240422,172700,485845020,8310,8310,8310,8310,0
20240422,172600,485845020,8310,8310,8310,8310,0
20240422,172500,485845020,8310,8310,8310,8310,0
20240422,172400,485845020,8310,8310,8310,8310,0
20240422,172300,485845020,8310,8310,8310,8310,0
20240422,172200,485845020,8310,8310,8310,8310,0
20240422,172100,485845020,8310,8310,8310,8310,0
20240422,172000,485845020,8310,8310,8310,8310,0
20240422,171900,485845020,8310,8310,8310,8310,0
20240422,171800,485845020,8310,8310,8310,8310,0
20240422,171700,485845020,8310,8310,8310,8310,0
20240422,171600,485845020,8310,8310,8310,8310,0
20240422,171500,485845020,8310,8310,8310,8310,0
20240422,171400,485845020,8310,8310,8310,8310,0
20240422,171300,485845020,8310,8310,8310,8310,0
20240422,171200,485845020,8310,8310,8310,8310,0
20240422,171100,485845020,8310,8310,8310,8310,0
20240422,171000,485845020,8310,8310,8310,8310,0
20240422,170900,485845020,8310,8310,8310,8310,0
20240422,170800,485845020,8310,8310,8310,8310,0
20240422,170700,485845020,8310,8310,8310,8310,0
20240422,170600,485845020,8310,8310,8310,8310,0
20240422,170500,485845020,8310,8310,8310,8310,621
20240422,170400,485845020,8310,8310,8310,8310,0
20240422,170300,485845020,8310,8310,8310,8310,0
20240422,170200,485845020,8310,8310,8310,8310,0
20240422,170100,485845020,8310,8310,8310,8310,0
20240422,170000,485845020,8310,8310,8310,8310,0
20240422,165900,485845020,8310,8310,8310,8310,0
20240422,165800,485845020,8310,8310,8310,8310,0
20240422,165700,485845020,8310,8310,8310,8310,0
20240422,165600,485845020,8310,8310,8310,8310,0
20240422,165500,485845020,8310,8310,8310,8310,0
20240422,165400,485845020,8310,8310,8310,8310,0
20240422,165300,485845020,8310,8310,8310,8310,0
20240422,165200,485845020,8310,8310,8310,8310,0
20240422,165100,485845020,8310,8310,8310,8310,0
20240422,165000,485845020,8310,8310,8310,8310,0
20240422,164900,485845020,8310,8310,8310,8310,0
20240422,164800,485845020,8310,8310,8310,8310,0
20240422,164700,485845020,8310,8310,8310,8310,0
20240422,164600,485845020,8310,8310,8310,8310,0
20240422,164500,485845020,8310,8310,8310,8310,0
20240422,164400,485845020,8310,8310,8310,8310,0
20240422,164300,485845020,8310,8310,8310,8310,0
20240422,164200,485845020,8310,8310,8310,8310,0
20240422,164100,485845020,8310,8310,8310,8310,0
20240422,164000,485845020,8310,8310,8310,8310,0
20240422,163900,485845020,8310,8310,8310,8310,0
20240422,163800,485845020,8310,8310,8310,8310,0
20240422,163700,485845020,8310,8310,8310,8310,0
20240422,163600,485845020,8310,8310,8310,8310,0
20240422,163500,485845020,8310,8310,8310,8310,621
20240422,163400,485845020,8310,8310,8310,8310,0
20240422,163300,485845020,8310,8310,8310,8310,0
20240422,163200,485845020,8310,8310,8310,8310,0
20240422,163100,485845020,8310,8310,8310,8310,0
20240422,163000,485845020,8310,8310,8310,8310,0
20240422,162900,485845020,8310,8310,8310,8310,0
20240422,162800,485845020,8310,8310,8310,8310,0
20240422,162700,485845020,8310,8310,8310,8310,0
20240422,162600,485845020,8310,8310,8310,8310,0
20240422,162500,485845020,8310,8310,8310,8310,0
20240422,162400,485845020,8310,8310,8310,8310,0
20240422,162300,485845020,8310,8310,8310,8310,0
20240422,162200,485845020,8310,8310,8310,8310,0
20240422,162100,485845020,8310,8310,8310,8310,0
20240422,162000,485845020,8310,8310,8310,8310,0
20240422,161900,485845020,8310,8310,8310,8310,0
20240422,161800,485845020,8310,8310,8310,8310,0
20240422,161700,485845020,8310,8310,8310,8310,0
20240422,161600,485845020,8310,8310,8310,8310,0
20240422,161500,485845020,8310,8310,8310,8310,0
20240422,161400,485845020,8310,8310,8310,8310,0
20240422,161300,485845020,8310,8310,8310,8310,0
20240422,161200,485845020,8310,8310,8310,8310,0
20240422,161100,485845020,8310,8310,8310,8310,0
20240422,161000,485845020,8310,8310,8310,8310,0
20240422,160900,485845020,8310,8310,8310,8310,0
20240422,160800,485845020,8310,8310,8310,8310,0
20240422,160700,485845020,8310,8310,8310,8310,0
20240422,160600,485845020,8310,8310,8310,8310,0
20240422,160500,485845020,8310,8310,8310,8310,621
20240422,160400,485845020,8310,8310,8310,8310,0
20240422,160300,485845020,8310,8310,8310,8310,0
20240422,160200,485845020,8310,8310,8310,8310,0
20240422,160100,485845020,8310,8310,8310,8310,0
20240422,160000,485845020,8310,8310,8310,8310,0
20240422,155900,485845020,8310,8310,8310,8310,0
20240422,155800,485845020,8310,8310,8310,8310,0
20240422,155700,485845020,8310,8310,8310,8310,0
20240422,155600,485845020,8310,8310,8310,8310,0
20240422,155500,485845020,8310,8310,8310,8310,0
20240422,155400,485845020,8310,8310,8310,8310,0
20240422,155300,485845020,8310,8310,8310,8310,0
20240422,155200,485845020,8310,8310,8310,8310,0
20240422,155100,485845020,8310,8310,8310,8310,0
20240422,155000,485845020,8310,8310,8310,8310,0
20240422,154900,485845020,8310,8310,8310,8310,0
20240422,154800,485845020,8310,8310,8310,8310,0
20240422,154700,485845020,8310,8310,8310,8310,0
20240422,154600,485845020,8310,8310,8310,8310,0
20240422,154500,485845020,8310,8310,8310,8310,0
20240422,154400,485845020,8310,8310,8310,8310,0
20240422,154300,485845020,8310,8310,8310,8310,0
20240422,154200,485845020,8310,8310,8310,8310,0
20240422,154100,485845020,8310,8310,8310,8310,0
20240422,154000,485845020,8310,8310,8310,8310,0
20240422,153900,485845020,8310,8310,8310,8310,0
20240422,153800,485845020,8310,8310,8310,8310,0
20240422,153700,485845020,8310,8310,8310,8310,0
20240422,153600,485845020,8310,8310,8310,8310,0
20240422,153500,485845020,8310,8310,8310,8310,621
20240422,153400,485845020,8310,8310,8310,8310,0
20240422,153300,485845020,8310,8310,8310,8310,0
20240422,153200,485845020,8310,8310,8310,8310,0
20240422,153100,485845020,8310,8310,8310,8310,0
20240422,153000,485845020,8310,8310,8310,8310,621
20240422,152900,480684510,8320,8320,8320,8320,0
20240422,152800,480684510,8320,8320,8320,8320,0
20240422,152700,480684510,8320,8320,8320,8320,0
20240422,152600,480684510,8320,8320,8320,8320,0
20240422,152500,480684510,8320,8320,8320,8320,0
20240422,152400,480684510,8320,8320,8320,8320,0
20240422,152300,480684510,8320,8320,8320,8320,0
20240422,152200,480684510,8320,8320,8320,8320,0
20240422,152100,480684510,8320,8320,8320,8320,0
20240422,152000,480684510,8320,8320,8320,8320,0
20240422,151900,480684510,8320,8330,8330,8320,307
20240422,151800,478127220,8320,8320,8320,8320,31
20240422,151700,477869300,8290,8290,8290,8290,100
20240422,151600,477040300,8290,8310,8310,8290,120
20240422,151500,476043970,8310,8310,8310,8310,0
20240422,151400,476043970,8310,8310,8310,8310,0
20240422,151300,476043970,8310,8320,8320,8310,100
20240422,151200,475212670,8310,8310,8310,8310,0
20240422,151100,475212670,8310,8310,8310,8310,1
20240422,151000,475204360,8320,8310,8330,8310,271
20240422,150900,472951150,8310,8320,8320,8310,251
20240422,150800,470862840,8330,8330,8330,8330,0
20240422,150700,470862840,8330,8330,8330,8330,2
20240422,150600,470846180,8330,8320,8330,8320,23
20240422,150500,470654790,8310,8310,8310,8310,1
20240422,150400,470646480,8330,8330,8330,8330,100
20240422,150300,469813480,8310,8300,8320,8300,6
20240422,150200,469763590,8320,8320,8320,8290,134
20240422,150100,468649730,8290,8290,8290,8290,0
20240422,150000,468649730,8290,8290,8290,8290,0
20240422,145900,468649730,8290,8290,8290,8290,0
20240422,145800,468649730,8290,8290,8290,8290,0
20240422,145700,468649730,8290,8290,8290,8290,0
20240422,145600,468649730,8290,8290,8290,8290,10
20240422,145500,468566830,8290,8310,8310,8290,1165
20240422,145400,458898100,8320,8320,8320,8320,100
20240422,145300,458066100,8320,8320,8320,8320,0
20240422,145200,458066100,8320,8320,8320,8320,0
20240422,145100,458066100,8320,8320,8320,8320,95
20240422,145000,457275700,8310,8310,8310,8310,0
20240422,144900,457275700,8310,8310,8310,8290,1003
20240422,144800,448948860,8320,8320,8320,8320,35
20240422,144700,448657660,8350,8350,8350,8350,0
20240422,144600,448657660,8350,8340,8350,8340,7
20240422,144500,448599220,8350,8350,8350,8350,0
20240422,144400,448599220,8350,8350,8350,8350,100
20240422,144300,447764220,8350,8350,8350,8350,7
20240422,144200,447705770,8310,8310,8310,8310,0
20240422,144100,447705770,8310,8310,8310,8310,0
20240422,144000,447705770,8310,8310,8310,8310,0
20240422,143900,447705770,8310,8310,8310,8310,0
20240422,143800,447705770,8310,8330,8330,8310,131
20240422,143700,446616560,8330,8330,8330,8330,0
20240422,143600,446616560,8330,8330,8330,8330,30
20240422,143500,446366660,8330,8330,8330,8330,0
20240422,143400,446366660,8330,8330,8330,8330,1
20240422,143300,446358330,8320,8320,8320,8320,0
20240422,143200,446358330,8320,8320,8320,8320,114
20240422,143100,445409850,8330,8330,8330,8330,174
20240422,143000,443960430,8330,8340,8340,8330,2
20240422,142900,443943760,8330,8330,8330,8330,0
20240422,142800,443943760,8330,8330,8330,8330,0
20240422,142700,443943760,8330,8330,8330,8330,0
20240422,142600,443943760,8330,8330,8330,8330,0
20240422,142500,443943760,8330,8330,8330,8330,0
20240422,142400,443943760,8330,8330,8330,8330,0
20240422,142300,443943760,8330,8330,8330,8330,0
20240422,142200,443943760,8330,8330,8330,8330,0
20240422,142100,443943760,8330,8330,8330,8330,0
20240422,142000,443943760,8330,8350,8350,8330,1009
20240422,141900,435538590,8350,8350,8350,8350,0
20240422,141800,435538590,8350,8350,8350,8350,0
20240422,141700,435538590,8350,8350,8350,8350,0
20240422,141600,435538590,8350,8350,8350,8350,0
20240422,141500,435538590,8350,8350,8350,8350,0
20240422,141400,435538590,8350,8350,8350,8350,2
20240422,141300,435521890,8350,8350,8350,8350,0
20240422,141200,435521890,8350,8350,8350,8350,0
20240422,141100,435521890,8350,8350,8350,8350,1
20240422,141000,435513540,8340,8340,8340,8340,0
20240422,140900,435513540,8340,8350,8350,8340,2
20240422,140800,435496850,8340,8340,8340,8340,1
20240422,140700,435488510,8340,8340,8340,8340,0
20240422,140600,435488510,8340,8340,8340,8340,0
20240422,140500,435488510,8340,8350,8350,8340,302
20240422,140400,432967870,8350,8350,8350,8350,0
20240422,140300,432967870,8350,8360,8410,8350,47
20240422,140200,432572770,8360,8380,8380,8360,69
20240422,140100,431995890,8380,8380,8380,8380,78
20240422,140000,431342250,8370,8380,8380,8370,52
20240422,135900,430906790,8390,8390,8390,8390,130
20240422,135800,429816090,8390,8390,8390,8390,0
20240422,135700,429816090,8390,8390,8390,8390,0
20240422,135600,429816090,8390,8390,8390,8390,61
20240422,135500,429304300,8390,8390,8390,8380,225
20240422,135400,427416560,8410,8410,8410,8410,0
20240422,135300,427416560,8410,8410,8410,8410,0
20240422,135200,427416560,8410,8410,8410,8410,0
20240422,135100,427416560,8410,8410,8410,8410,135
20240422,135000,426281210,8410,8400,8410,8400,166
20240422,134900,424885160,8400,8400,8400,8400,0
20240422,134800,424885160,8400,8400,8400,8400,0
20240422,134700,424885160,8400,8400,8400,8400,0
20240422,134600,424885160,8400,8400,8400,8400,0
20240422,134500,424885160,8400,8400,8400,8400,133
20240422,134400,423767960,8400,8400,8400,8400,77
20240422,134300,423121160,8410,8410,8410,8410,0
20240422,134200,423121160,8410,8410,8410,8410,38
20240422,134100,422801580,8420,8420,8420,8420,10
20240422,134000,422717380,8430,8430,8430,8430,0
20240422,133900,422717380,8430,8430,8430,8430,0
20240422,133800,422717380,8430,8430,8430,8430,1
20240422,133700,422708950,8440,8440,8440,8440,10
20240422,133600,422624550,8430,8430,8430,8430,0
20240422,133500,422624550,8430,8430,8430,8430,0
20240422,133400,422624550,8430,8430,8430,8430,0
20240422,133300,422624550,8430,8430,8430,8430,50
20240422,133200,422203050,8430,8430,8430,8430,0
20240422,133100,422203050,8430,8430,8430,8430,472
20240422,133000,418224090,8430,8430,8430,8430,1
20240422,132900,418215660,8460,8460,8460,8460,0
20240422,132800,418215660,8460,8460,8460,8460,0
20240422,132700,418215660,8460,8460,8460,8460,100
20240422,132600,417369660,8470,8460,8470,8460,69
20240422,132500,416785910,8440,8440,8440,8440,0
20240422,132400,416785910,8440,8450,8450,8440,350
20240422,132300,413831120,8450,8450,8450,8450,68
20240422,132200,413256520,8470,8470,8470,8470,0
20240422,132100,413256520,8470,8470,8470,8470,0
20240422,132000,413256520,8470,8460,8470,8460,27
20240422,131900,413028020,8460,8470,8470,8460,122
20240422,131800,411995880,8450,8460,8460,8450,6
20240422,131700,411945130,8470,8460,8470,8460,95
20240422,131600,411141230,8460,8460,8460,8460,30
20240422,131500,410887430,8460,8460,8460,8460,51
20240422,131400,410455970,8450,8430,8450,8430,126
20240422,131300,409392470,8430,8430,8430,8430,0
20240422,131200,409392470,8430,8430,8430,8430,9
20240422,131100,409316600,8430,8430,8430,8430,20
20240422,131000,409148000,8430,8420,8430,8420,40
20240422,130900,408811090,8430,8430,8430,8420,98
20240422,130800,407985150,8430,8430,8430,8430,50
20240422,130700,407563650,8420,8420,8420,8420,12
20240422,130600,407462610,8400,8400,8400,8400,0
20240422,130500,407462610,8400,8400,8400,8400,20
20240422,130400,407294610,8400,8400,8400,8400,1
20240422,130300,407286210,8400,8400,8400,8400,0
20240422,130200,407286210,8400,8400,8400,8400,349
20240422,130100,404354610,8390,8390,8390,8390,355
20240422,130000,401376160,8400,8430,8430,8400,455
20240422,125900,397553730,8430,8430,8430,8430,0
20240422,125800,397553730,8430,8430,8430,8430,0
20240422,125700,397553730,8430,8410,8430,8410,18
20240422,125600,397402330,8410,8410,8410,8410,81
20240422,125500,396721120,8430,8430,8430,8430,45
20240422,125400,396341770,8450,8440,8450,8440,11
20240422,125300,396248920,8430,8420,8430,8420,79
20240422,125200,395583170,8420,8420,8420,8420,0
20240422,125100,395583170,8420,8430,8430,8420,29
20240422,125000,395338980,8420,8420,8420,8420,30
20240422,124900,395086380,8430,8430,8430,8430,0
20240422,124800,395086380,8430,8430,8430,8430,3
20240422,124700,395061090,8430,8430,8430,8430,2
20240422,124600,395044230,8430,8430,8430,8430,1
20240422,124500,395035800,8410,8410,8410,8410,7
20240422,124400,394976930,8430,8430,8430,8430,0
20240422,124300,394976930,8430,8410,8430,8410,10
20240422,124200,394892790,8410,8410,8410,8410,1
20240422,124100,394884380,8410,8410,8410,8410,1
20240422,124000,394875970,8400,8400,8400,8400,0
20240422,123900,394875970,8400,8400,8400,8400,77
20240422,123800,394229170,8400,8410,8410,8400,101
20240422,123700,393380720,8400,8400,8400,8400,0
20240422,123600,393380720,8400,8400,8400,8400,53
20240422,123500,392935520,8400,8400,8400,8400,0
20240422,123400,392935520,8400,8400,8400,8400,0
20240422,123300,392935520,8400,8400,8400,8400,0
20240422,123200,392935520,8400,8400,8400,8400,4
20240422,123100,392901920,8410,8410,8410,8410,0
20240422,123000,392901920,8410,8410,8410,8410,0
20240422,122900,392901920,8410,8430,8430,8410,65
20240422,122800,392354370,8430,8430,8430,8430,0
20240422,122700,392354370,8430,8430,8430,8430,55
20240422,122600,391890720,8430,8430,8430,8430,0
20240422,122500,391890720,8430,8400,8430,8400,60
20240422,122400,391386420,8410,8410,8410,8410,80
20240422,122300,390713620,8410,8410,8410,8410,0
20240422,122200,390713620,8410,8400,8410,8400,45
20240422,122100,390335420,8410,8410,8410,8410,64
20240422,122000,389797180,8410,8410,8410,8410,0
20240422,121900,389797180,8410,8410,8410,8410,36
20240422,121800,389494420,8410,8410,8410,8410,11
20240422,121700,389401910,8410,8410,8410,8410,5
20240422,121600,389359860,8420,8420,8420,8420,2
20240422,121500,389343020,8430,8430,8440,8430,56
20240422,121400,388870510,8430,8410,8430,8410,72
20240422,121300,388264970,8400,8400,8400,8400,50
20240422,121200,387844970,8410,8410,8410,8410,0
20240422,121100,387844970,8410,8410,8410,8410,0
20240422,121000,387844970,8410,8410,8410,8410,0
20240422,120900,387844970,8410,8410,8410,8410,0
20240422,120800,387844970,8410,8410,8410,8410,0
20240422,120700,387844970,8410,8410,8410,8410,0
20240422,120600,387844970,8410,8410,8410,8410,0
20240422,120500,387844970,8410,8410,8410,8410,1
20240422,120400,387836560,8370,8390,8390,8370,315
20240422,120300,385197000,8410,8410,8410,8410,0
20240422,120200,385197000,8410,8400,8410,8400,20
20240422,120100,385028990,8400,8400,8400,8400,29
20240422,120000,384785390,8400,8400,8400,8400,2
20240422,115900,384768590,8410,8410,8410,8410,0
20240422,115800,384768590,8410,8410,8410,8410,115
20240422,115700,383801440,8410,8400,8410,8400,53
20240422,115600,383356230,8380,8380,8380,8380,8
20240422,115500,383289190,8380,8380,8380,8380,1
20240422,115400,383280810,8400,8390,8400,8390,2
20240422,115300,383264020,8380,8380,8380,8380,30
20240422,115200,383012620,8380,8380,8380,8380,20
20240422,115100,382845020,8380,8380,8380,8380,0
20240422,115000,382845020,8380,8380,8380,8380,0
20240422,114900,382845020,8380,8380,8380,8380,0
20240422,114800,382845020,8380,8380,8380,8380,60
20240422,114700,382342220,8380,8380,8380,8380,0
20240422,114600,382342220,8380,8380,8380,8380,4
20240422,114500,382308700,8380,8380,8380,8380,7
20240422,114400,382250040,8370,8370,8370,8370,0
20240422,114300,382250040,8370,8370,8370,8370,0
20240422,114200,382250040,8370,8370,8370,8370,1
20240422,114100,382241670,8380,8380,8380,8380,0
20240422,114000,382241670,8380,8380,8380,8380,13
20240422,113900,382132730,8380,8380,8380,8380,737
20240422,113800,375956670,8370,8370,8370,8370,2
20240422,113700,375939930,8370,8370,8370,8370,1
20240422,113600,375931560,8410,8410,8410,8410,0
20240422,113500,375931560,8410,8410,8410,8410,0
20240422,113400,375931560,8410,8410,8410,8410,0
20240422,113300,375931560,8410,8410,8410,8410,9
20240422,113200,375855870,8420,8420,8420,8420,0
20240422,113100,375855870,8420,8420,8420,8420,0
20240422,113000,375855870,8420,8420,8420,8420,25
20240422,112900,375645370,8420,8400,8420,8400,21
20240422,112800,375468950,8420,8410,8420,8410,27
20240422,112700,375241870,8410,8410,8410,8410,10
20240422,112600,375157770,8420,8400,8420,8370,6
20240422,112500,375107340,8360,8360,8360,8360,41
20240422,112400,374764580,8420,8410,8420,8410,487
20240422,112300,370664190,8420,8410,8420,8410,86
20240422,112200,369940920,8410,8410,8410,8410,0
20240422,112100,369940920,8410,8370,8410,8370,2
20240422,112000,369924140,8410,8400,8410,8400,2
20240422,111900,369907330,8350,8400,8410,8350,3
20240422,111800,369882170,8350,8350,8350,8350,0
20240422,111700,369882170,8350,8350,8350,8350,0
20240422,111600,369882170,8350,8350,8350,8350,168
20240422,111500,368479370,8340,8350,8350,8340,66
20240422,111400,367928610,8360,8350,8360,8340,210
20240422,111300,366176350,8360,8360,8360,8360,0
20240422,111200,366176350,8360,8370,8370,8360,201
20240422,111100,364495940,8370,8400,8400,8370,573
20240422,111000,359699590,8400,8400,8400,8400,0
20240422,110900,359699590,8400,8390,8400,8390,2
20240422,110800,359682800,8380,8380,8380,8370,547
20240422,110700,355099930,8380,8370,8380,8370,98
20240422,110600,354278700,8380,8420,8420,8380,246
20240422,110500,352214440,8410,8410,8410,8410,28
20240422,110400,351978960,8410,8420,8420,8410,154
20240422,110300,350682780,8420,8420,8420,8420,0
20240422,110200,350682780,8420,8420,8420,8420,0
20240422,110100,350682780,8420,8420,8420,8420,6
20240422,110000,350632260,8420,8420,8420,8420,10
20240422,105900,350548060,8480,8480,8480,8480,1
20240422,105800,350539580,8490,8440,8500,8440,170
20240422,105700,349097130,8400,8400,8400,8400,10
20240422,105600,349013130,8400,8430,8430,8400,151
20240422,105500,347742010,8430,8430,8430,8430,21
20240422,105400,347564980,8430,8430,8430,8430,30
20240422,105300,347312080,8430,8440,8450,8430,132
20240422,105200,346199100,8430,8450,8450,8430,200
20240422,105100,344511550,8500,8450,8500,8450,157
20240422,105000,343180580,8450,8450,8450,8450,100
20240422,104900,342335580,8470,8470,8470,8470,291
20240422,104800,339870810,8470,8480,8480,8470,41
20240422,104700,339523140,8500,8490,8500,8490,5
20240422,104600,339480670,8490,8500,8510,8490,183
20240422,104500,337926500,8490,8490,8490,8460,834
20240422,104400,330846060,8500,8530,8530,8500,422
20240422,104300,327258460,8530,8520,8530,8500,1719
20240422,104200,312618880,8530,8520,8530,8520,40
20240422,104100,312278050,8520,8520,8520,8520,24
20240422,104000,312073570,8520,8500,8520,8500,167
20240422,103900,310651490,8500,8500,8500,8490,716
20240422,103800,304571660,8500,8490,8510,8490,6
20240422,103700,304520650,8510,8480,8510,8480,156
20240422,103600,303196220,8480,8480,8480,8480,60
20240422,103500,302687420,8480,8480,8480,8480,361
20240422,103400,299626140,8480,8480,8480,8480,0
20240422,103300,299626140,8480,8480,8480,8480,0
20240422,103200,299626140,8480,8480,8530,8480,196
20240422,103100,297962760,8480,8490,8490,8480,107
20240422,103000,297054500,8480,8480,8480,8480,20
20240422,102900,296884900,8530,8540,8540,8530,317
20240422,102800,294180880,8540,8430,8540,8430,755
20240422,102700,287749620,8460,8440,8460,8440,9
20240422,102600,287673550,8430,8430,8430,8430,0
20240422,102500,287673550,8430,8400,8430,8400,56
20240422,102400,287203100,8390,8420,8430,8380,494
20240422,102300,283053140,8420,8430,8430,8410,106
20240422,102200,282160250,8440,8440,8440,8440,4
20240422,102100,282126490,8440,8460,8470,8440,82
20240422,102000,281433630,8470,8460,8470,8440,14
20240422,101900,281315370,8450,8460,8460,8450,165
20240422,101800,279920330,8460,8460,8460,8460,12
20240422,101700,279818810,8500,8510,8520,8500,52
20240422,101600,279376780,8500,8440,8500,8440,102
20240422,101500,278515540,8430,8440,8460,8430,86
20240422,101400,277789840,8450,8460,8460,8450,53
20240422,101300,277341980,8450,8450,8460,8450,554
20240422,101200,272660620,8460,8520,8520,8460,415
20240422,101100,269135670,8530,8580,8590,8530,554
20240422,101000,264400260,8590,8590,8600,8590,384
20240422,100900,261101110,8580,8520,8580,8520,794
20240422,100800,254291540,8500,8520,8580,8500,1275
20240422,100700,243391540,8520,8460,8520,8460,1568
20240422,100600,230077940,8480,8490,8490,8480,11
20240422,100500,229984650,8490,8440,8490,8440,27
20240422,100400,229755920,8500,8440,8500,8440,845
20240422,100300,222582480,8430,8440,8440,8430,81
20240422,100200,221899340,8480,8480,8480,8480,0
20240422,100100,221899340,8480,8460,8480,8460,502
20240422,100000,217644470,8470,8420,8470,8420,102
20240422,095900,216782620,8420,8420,8420,8410,21
20240422,095800,216605810,8420,8430,8440,8420,82
20240422,095700,215914590,8430,8430,8440,8420,480
20240422,095600,211872120,8450,8470,8470,8420,286
20240422,095500,209455470,8470,8420,8470,8420,1447
20240422,095400,197231030,8420,8390,8420,8390,986
20240422,095300,188934920,8390,8350,8390,8350,192
20240422,095200,187324140,8380,8380,8380,8380,355
20240422,095100,184349240,8370,8350,8370,8350,319
20240422,095000,181680360,8350,8350,8350,8350,0
20240422,094900,181680360,8350,8340,8350,8340,126
20240422,094800,180628300,8320,8320,8320,8320,0
20240422,094700,180628300,8320,8320,8320,8320,904
20240422,094600,173107020,8350,8350,8350,8350,79
20240422,094500,172447370,8350,8360,8360,8350,29
20240422,094400,172205190,8360,8330,8360,8330,16
20240422,094300,172071620,8360,8330,8360,8330,37
20240422,094200,171762950,8330,8350,8350,8330,813
20240422,094100,164975520,8350,8330,8360,8330,785
20240422,094000,158433970,8330,8360,8360,8330,160
20240422,093900,157096960,8360,8400,8400,8360,32
20240422,093800,156828500,8360,8390,8420,8360,491
20240422,093700,152707000,8390,8400,8410,8390,76
20240422,093600,152069080,8390,8400,8400,8390,46
20240422,093500,151682880,8400,8400,8400,8390,1057
20240422,093400,142805240,8390,8410,8410,8390,256
20240422,093300,140652700,8430,8380,8440,8380,920
20240422,093200,132901350,8380,8380,8410,8380,1357
20240422,093100,121500600,8380,8360,8380,8360,34
20240422,093000,121215920,8360,8360,8360,8360,105
20240422,092900,120338120,8360,8370,8370,8360,140
20240422,092800,119166420,8390,8360,8390,8360,701
20240422,092700,113288390,8380,8330,8380,8330,4271
20240422,092600,77622900,8320,8320,8320,8320,734
20240422,092500,71516020,8330,8300,8330,8300,2
20240422,092400,71499390,8300,8300,8300,8300,1
20240422,092300,71491090,8300,8300,8300,8300,48
20240422,092200,71092690,8320,8300,8340,8300,1293
20240422,092100,60327200,8320,8300,8320,8300,251
20240422,092000,58243700,8290,8300,8320,8290,417
20240422,091900,54782740,8320,8310,8320,8310,74
20240422,091800,54167650,8290,8290,8300,8290,796
20240422,091700,47565310,8290,8260,8310,8260,1398
20240422,091600,35971120,8260,8240,8260,8240,15
20240422,091500,35847260,8250,8280,8280,8250,374
20240422,091400,32754780,8270,8240,8270,8240,232
20240422,091300,30839470,8190,8190,8190,8190,0
20240422,091200,30839470,8190,8240,8240,8190,201
20240422,091100,29186050,8230,8220,8230,8220,146
20240422,091000,27985000,8160,8170,8210,8160,309
20240422,090900,25462140,8230,8230,8230,8230,1
20240422,090800,25453910,8230,8210,8230,8070,682
20240422,090700,19899070,8200,8130,8200,8130,711
20240422,090600,14099190,8130,8130,8130,8130,1
20240422,090500,14091060,8180,8180,8180,8180,1
20240422,090400,14082880,8110,8160,8160,8100,971
20240422,090300,6207050,8190,8200,8200,8190,350
20240422,090200,3337550,8200,8200,8200,8200,392
20240422,090100,123150,8210,8210,8210,8210,0
20240422,090000,123150,8210,8210,8210,8210,15