KissMeData/215480/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,204100,44420230,3485,3485,3485,3485,322
20240422,204000,44420230,3485,3485,3485,3485,0
20240422,203900,44420230,3485,3485,3485,3485,0
20240422,203800,44420230,3485,3485,3485,3485,0
20240422,203700,44420230,3485,3485,3485,3485,0
20240422,203600,44420230,3485,3485,3485,3485,0
20240422,203500,44420230,3485,3485,3485,3485,0
20240422,203400,44420230,3485,3485,3485,3485,0
20240422,203300,44420230,3485,3485,3485,3485,0
20240422,203200,44420230,3485,3485,3485,3485,0
20240422,203100,44420230,3485,3485,3485,3485,0
20240422,203000,44420230,3485,3485,3485,3485,0
20240422,202900,44420230,3485,3485,3485,3485,0
20240422,202800,44420230,3485,3485,3485,3485,0
20240422,202700,44420230,3485,3485,3485,3485,0
20240422,202600,44420230,3485,3485,3485,3485,0
20240422,202500,44420230,3485,3485,3485,3485,0
20240422,202400,44420230,3485,3485,3485,3485,0
20240422,202300,44420230,3485,3485,3485,3485,0
20240422,202200,44420230,3485,3485,3485,3485,0
20240422,202100,44420230,3485,3485,3485,3485,0
20240422,202000,44420230,3485,3485,3485,3485,0
20240422,201900,44420230,3485,3485,3485,3485,0
20240422,201800,44420230,3485,3485,3485,3485,0
20240422,201700,44420230,3485,3485,3485,3485,0
20240422,201600,44420230,3485,3485,3485,3485,0
20240422,201500,44420230,3485,3485,3485,3485,0
20240422,201400,44420230,3485,3485,3485,3485,0
20240422,201300,44420230,3485,3485,3485,3485,0
20240422,201200,44420230,3485,3485,3485,3485,0
20240422,201100,44420230,3485,3485,3485,3485,322
20240422,201000,44420230,3485,3485,3485,3485,0
20240422,200900,44420230,3485,3485,3485,3485,0
20240422,200800,44420230,3485,3485,3485,3485,0
20240422,200700,44420230,3485,3485,3485,3485,0
20240422,200600,44420230,3485,3485,3485,3485,0
20240422,200500,44420230,3485,3485,3485,3485,0
20240422,200400,44420230,3485,3485,3485,3485,0
20240422,200300,44420230,3485,3485,3485,3485,0
20240422,200200,44420230,3485,3485,3485,3485,0
20240422,200100,44420230,3485,3485,3485,3485,0
20240422,200000,44420230,3485,3485,3485,3485,0
20240422,195900,44420230,3485,3485,3485,3485,0
20240422,195800,44420230,3485,3485,3485,3485,0
20240422,195700,44420230,3485,3485,3485,3485,0
20240422,195600,44420230,3485,3485,3485,3485,0
20240422,195500,44420230,3485,3485,3485,3485,0
20240422,195400,44420230,3485,3485,3485,3485,0
20240422,195300,44420230,3485,3485,3485,3485,0
20240422,195200,44420230,3485,3485,3485,3485,0
20240422,195100,44420230,3485,3485,3485,3485,0
20240422,195000,44420230,3485,3485,3485,3485,0
20240422,194900,44420230,3485,3485,3485,3485,0
20240422,194800,44420230,3485,3485,3485,3485,0
20240422,194700,44420230,3485,3485,3485,3485,0
20240422,194600,44420230,3485,3485,3485,3485,0
20240422,194500,44420230,3485,3485,3485,3485,0
20240422,194400,44420230,3485,3485,3485,3485,0
20240422,194300,44420230,3485,3485,3485,3485,0
20240422,194200,44420230,3485,3485,3485,3485,0
20240422,194100,44420230,3485,3485,3485,3485,322
20240422,194000,44420230,3485,3485,3485,3485,0
20240422,193900,44420230,3485,3485,3485,3485,0
20240422,193800,44420230,3485,3485,3485,3485,0
20240422,193700,44420230,3485,3485,3485,3485,0
20240422,193600,44420230,3485,3485,3485,3485,0
20240422,193500,44420230,3485,3485,3485,3485,0
20240422,193400,44420230,3485,3485,3485,3485,0
20240422,193300,44420230,3485,3485,3485,3485,0
20240422,193200,44420230,3485,3485,3485,3485,0
20240422,193100,44420230,3485,3485,3485,3485,0
20240422,193000,44420230,3485,3485,3485,3485,0
20240422,192900,44420230,3485,3485,3485,3485,0
20240422,192800,44420230,3485,3485,3485,3485,0
20240422,192700,44420230,3485,3485,3485,3485,0
20240422,192600,44420230,3485,3485,3485,3485,0
20240422,192500,44420230,3485,3485,3485,3485,0
20240422,192400,44420230,3485,3485,3485,3485,0
20240422,192300,44420230,3485,3485,3485,3485,0
20240422,192200,44420230,3485,3485,3485,3485,0
20240422,192100,44420230,3485,3485,3485,3485,0
20240422,192000,44420230,3485,3485,3485,3485,0
20240422,191900,44420230,3485,3485,3485,3485,0
20240422,191800,44420230,3485,3485,3485,3485,0
20240422,191700,44420230,3485,3485,3485,3485,0
20240422,191600,44420230,3485,3485,3485,3485,0
20240422,191500,44420230,3485,3485,3485,3485,0
20240422,191400,44420230,3485,3485,3485,3485,0
20240422,191300,44420230,3485,3485,3485,3485,0
20240422,191200,44420230,3485,3485,3485,3485,0
20240422,191100,44420230,3485,3485,3485,3485,322
20240422,191000,44420230,3485,3485,3485,3485,0
20240422,190900,44420230,3485,3485,3485,3485,0
20240422,190800,44420230,3485,3485,3485,3485,0
20240422,190700,44420230,3485,3485,3485,3485,0
20240422,190600,44420230,3485,3485,3485,3485,0
20240422,190500,44420230,3485,3485,3485,3485,0
20240422,190400,44420230,3485,3485,3485,3485,0
20240422,190300,44420230,3485,3485,3485,3485,0
20240422,190200,44420230,3485,3485,3485,3485,0
20240422,190100,44420230,3485,3485,3485,3485,0
20240422,190000,44420230,3485,3485,3485,3485,0
20240422,185900,44420230,3485,3485,3485,3485,0
20240422,185800,44420230,3485,3485,3485,3485,0
20240422,185700,44420230,3485,3485,3485,3485,0
20240422,185600,44420230,3485,3485,3485,3485,0
20240422,185500,44420230,3485,3485,3485,3485,0
20240422,185400,44420230,3485,3485,3485,3485,0
20240422,185300,44420230,3485,3485,3485,3485,0
20240422,185200,44420230,3485,3485,3485,3485,0
20240422,185100,44420230,3485,3485,3485,3485,0
20240422,185000,44420230,3485,3485,3485,3485,0
20240422,184900,44420230,3485,3485,3485,3485,0
20240422,184800,44420230,3485,3485,3485,3485,0
20240422,184700,44420230,3485,3485,3485,3485,0
20240422,184600,44420230,3485,3485,3485,3485,0
20240422,184500,44420230,3485,3485,3485,3485,0
20240422,184400,44420230,3485,3485,3485,3485,0
20240422,184300,44420230,3485,3485,3485,3485,0
20240422,184200,44420230,3485,3485,3485,3485,0
20240422,184100,44420230,3485,3485,3485,3485,322
20240422,184000,44420230,3485,3485,3485,3485,0
20240422,183900,44420230,3485,3485,3485,3485,0
20240422,183800,44420230,3485,3485,3485,3485,0
20240422,183700,44420230,3485,3485,3485,3485,0
20240422,183600,44420230,3485,3485,3485,3485,0
20240422,183500,44420230,3485,3485,3485,3485,0
20240422,183400,44420230,3485,3485,3485,3485,0
20240422,183300,44420230,3485,3485,3485,3485,0
20240422,183200,44420230,3485,3485,3485,3485,0
20240422,183100,44420230,3485,3485,3485,3485,0
20240422,183000,44420230,3485,3485,3485,3485,0
20240422,182900,44420230,3485,3485,3485,3485,0
20240422,182800,44420230,3485,3485,3485,3485,0
20240422,182700,44420230,3485,3485,3485,3485,0
20240422,182600,44420230,3485,3485,3485,3485,0
20240422,182500,44420230,3485,3485,3485,3485,0
20240422,182400,44420230,3485,3485,3485,3485,0
20240422,182300,44420230,3485,3485,3485,3485,0
20240422,182200,44420230,3485,3485,3485,3485,0
20240422,182100,44420230,3485,3485,3485,3485,0
20240422,182000,44420230,3485,3485,3485,3485,0
20240422,181900,44420230,3485,3485,3485,3485,0
20240422,181800,44420230,3485,3485,3485,3485,0
20240422,181700,44420230,3485,3485,3485,3485,0
20240422,181600,44420230,3485,3485,3485,3485,0
20240422,181500,44420230,3485,3485,3485,3485,0
20240422,181400,44420230,3485,3485,3485,3485,0
20240422,181300,44420230,3485,3485,3485,3485,0
20240422,181200,44420230,3485,3485,3485,3485,0
20240422,181100,44420230,3485,3485,3485,3485,322
20240422,181000,44420230,3485,3485,3485,3485,0
20240422,180900,44420230,3485,3485,3485,3485,0
20240422,180800,44420230,3485,3485,3485,3485,0
20240422,180700,44420230,3485,3485,3485,3485,0
20240422,180600,44420230,3485,3485,3485,3485,0
20240422,180500,44420230,3485,3485,3485,3485,0
20240422,180400,44420230,3485,3485,3485,3485,0
20240422,180300,44420230,3485,3485,3485,3485,0
20240422,180200,44420230,3485,3485,3485,3485,0
20240422,180100,44420230,3485,3485,3485,3485,0
20240422,180000,44420230,3485,3485,3485,3485,0
20240422,175900,44420230,3485,3485,3485,3485,0
20240422,175800,44420230,3485,3485,3485,3485,0
20240422,175700,44420230,3485,3485,3485,3485,0
20240422,175600,44420230,3485,3485,3485,3485,0
20240422,175500,44420230,3485,3485,3485,3485,0
20240422,175400,44420230,3485,3485,3485,3485,0
20240422,175300,44420230,3485,3485,3485,3485,0
20240422,175200,44420230,3485,3485,3485,3485,0
20240422,175100,44420230,3485,3485,3485,3485,0
20240422,175000,44420230,3485,3485,3485,3485,0
20240422,174900,44420230,3485,3485,3485,3485,0
20240422,174800,44420230,3485,3485,3485,3485,0
20240422,174700,44420230,3485,3485,3485,3485,0
20240422,174600,44420230,3485,3485,3485,3485,0
20240422,174500,44420230,3485,3485,3485,3485,0
20240422,174400,44420230,3485,3485,3485,3485,0
20240422,174300,44420230,3485,3485,3485,3485,0
20240422,174200,44420230,3485,3485,3485,3485,0
20240422,174100,44420230,3485,3485,3485,3485,322
20240422,174000,44420230,3485,3485,3485,3485,0
20240422,173900,44420230,3485,3485,3485,3485,0
20240422,173800,44420230,3485,3485,3485,3485,0
20240422,173700,44420230,3485,3485,3485,3485,0
20240422,173600,44420230,3485,3485,3485,3485,0
20240422,173500,44420230,3485,3485,3485,3485,0
20240422,173400,44420230,3485,3485,3485,3485,0
20240422,173300,44420230,3485,3485,3485,3485,0
20240422,173200,44420230,3485,3485,3485,3485,0
20240422,173100,44420230,3485,3485,3485,3485,0
20240422,173000,44420230,3485,3485,3485,3485,0
20240422,172900,44420230,3485,3485,3485,3485,0
20240422,172800,44420230,3485,3485,3485,3485,0
20240422,172700,44420230,3485,3485,3485,3485,0
20240422,172600,44420230,3485,3485,3485,3485,0
20240422,172500,44420230,3485,3485,3485,3485,0
20240422,172400,44420230,3485,3485,3485,3485,0
20240422,172300,44420230,3485,3485,3485,3485,0
20240422,172200,44420230,3485,3485,3485,3485,0
20240422,172100,44420230,3485,3485,3485,3485,0
20240422,172000,44420230,3485,3485,3485,3485,0
20240422,171900,44420230,3485,3485,3485,3485,0
20240422,171800,44420230,3485,3485,3485,3485,0
20240422,171700,44420230,3485,3485,3485,3485,0
20240422,171600,44420230,3485,3485,3485,3485,0
20240422,171500,44420230,3485,3485,3485,3485,0
20240422,171400,44420230,3485,3485,3485,3485,0
20240422,171300,44420230,3485,3485,3485,3485,0
20240422,171200,44420230,3485,3485,3485,3485,0
20240422,171100,44420230,3485,3485,3485,3485,322
20240422,171000,44420230,3485,3485,3485,3485,0
20240422,170900,44420230,3485,3485,3485,3485,0
20240422,170800,44420230,3485,3485,3485,3485,0
20240422,170700,44420230,3485,3485,3485,3485,0
20240422,170600,44420230,3485,3485,3485,3485,0
20240422,170500,44420230,3485,3485,3485,3485,0
20240422,170400,44420230,3485,3485,3485,3485,0
20240422,170300,44420230,3485,3485,3485,3485,0
20240422,170200,44420230,3485,3485,3485,3485,0
20240422,170100,44420230,3485,3485,3485,3485,0
20240422,170000,44420230,3485,3485,3485,3485,0
20240422,165900,44420230,3485,3485,3485,3485,0
20240422,165800,44420230,3485,3485,3485,3485,0
20240422,165700,44420230,3485,3485,3485,3485,0
20240422,165600,44420230,3485,3485,3485,3485,0
20240422,165500,44420230,3485,3485,3485,3485,0
20240422,165400,44420230,3485,3485,3485,3485,0
20240422,165300,44420230,3485,3485,3485,3485,0
20240422,165200,44420230,3485,3485,3485,3485,0
20240422,165100,44420230,3485,3485,3485,3485,0
20240422,165000,44420230,3485,3485,3485,3485,0
20240422,164900,44420230,3485,3485,3485,3485,0
20240422,164800,44420230,3485,3485,3485,3485,0
20240422,164700,44420230,3485,3485,3485,3485,0
20240422,164600,44420230,3485,3485,3485,3485,0
20240422,164500,44420230,3485,3485,3485,3485,0
20240422,164400,44420230,3485,3485,3485,3485,0
20240422,164300,44420230,3485,3485,3485,3485,0
20240422,164200,44420230,3485,3485,3485,3485,0
20240422,164100,44420230,3485,3485,3485,3485,322
20240422,164000,44420230,3485,3485,3485,3485,0
20240422,163900,44420230,3485,3485,3485,3485,0
20240422,163800,44420230,3485,3485,3485,3485,0
20240422,163700,44420230,3485,3485,3485,3485,0
20240422,163600,44420230,3485,3485,3485,3485,0
20240422,163500,44420230,3485,3485,3485,3485,0
20240422,163400,44420230,3485,3485,3485,3485,0
20240422,163300,44420230,3485,3485,3485,3485,0
20240422,163200,44420230,3485,3485,3485,3485,0
20240422,163100,44420230,3485,3485,3485,3485,0
20240422,163000,44420230,3485,3485,3485,3485,0
20240422,162900,44420230,3485,3485,3485,3485,0
20240422,162800,44420230,3485,3485,3485,3485,0
20240422,162700,44420230,3485,3485,3485,3485,0
20240422,162600,44420230,3485,3485,3485,3485,0
20240422,162500,44420230,3485,3485,3485,3485,0
20240422,162400,44420230,3485,3485,3485,3485,0
20240422,162300,44420230,3485,3485,3485,3485,0
20240422,162200,44420230,3485,3485,3485,3485,0
20240422,162100,44420230,3485,3485,3485,3485,0
20240422,162000,44420230,3485,3485,3485,3485,0
20240422,161900,44420230,3485,3485,3485,3485,0
20240422,161800,44420230,3485,3485,3485,3485,0
20240422,161700,44420230,3485,3485,3485,3485,0
20240422,161600,44420230,3485,3485,3485,3485,0
20240422,161500,44420230,3485,3485,3485,3485,0
20240422,161400,44420230,3485,3485,3485,3485,0
20240422,161300,44420230,3485,3485,3485,3485,0
20240422,161200,44420230,3485,3485,3485,3485,0
20240422,161100,44420230,3485,3485,3485,3485,322
20240422,161000,44420230,3485,3485,3485,3485,0
20240422,160900,44420230,3485,3485,3485,3485,0
20240422,160800,44420230,3485,3485,3485,3485,0
20240422,160700,44420230,3485,3485,3485,3485,0
20240422,160600,44420230,3485,3485,3485,3485,0
20240422,160500,44420230,3485,3485,3485,3485,0
20240422,160400,44420230,3485,3485,3485,3485,0
20240422,160300,44420230,3485,3485,3485,3485,0
20240422,160200,44420230,3485,3485,3485,3485,0
20240422,160100,44420230,3485,3485,3485,3485,0
20240422,160000,44420230,3485,3485,3485,3485,0
20240422,155900,44420230,3485,3485,3485,3485,0
20240422,155800,44420230,3485,3485,3485,3485,0
20240422,155700,44420230,3485,3485,3485,3485,0
20240422,155600,44420230,3485,3485,3485,3485,0
20240422,155500,44420230,3485,3485,3485,3485,0
20240422,155400,44420230,3485,3485,3485,3485,0
20240422,155300,44420230,3485,3485,3485,3485,0
20240422,155200,44420230,3485,3485,3485,3485,0
20240422,155100,44420230,3485,3485,3485,3485,0
20240422,155000,44420230,3485,3485,3485,3485,0
20240422,154900,44420230,3485,3485,3485,3485,0
20240422,154800,44420230,3485,3485,3485,3485,0
20240422,154700,44420230,3485,3485,3485,3485,0
20240422,154600,44420230,3485,3485,3485,3485,0
20240422,154500,44420230,3485,3485,3485,3485,0
20240422,154400,44420230,3485,3485,3485,3485,0
20240422,154300,44420230,3485,3485,3485,3485,0
20240422,154200,44420230,3485,3485,3485,3485,0
20240422,154100,44420230,3485,3485,3485,3485,322
20240422,154000,44420230,3485,3485,3485,3485,0
20240422,153900,44420230,3485,3485,3485,3485,0
20240422,153800,44420230,3485,3485,3485,3485,0
20240422,153700,44420230,3485,3485,3485,3485,0
20240422,153600,44420230,3485,3485,3485,3485,0
20240422,153500,44420230,3485,3485,3485,3485,0
20240422,153400,44420230,3485,3485,3485,3485,0
20240422,153300,44420230,3485,3485,3485,3485,0
20240422,153200,44420230,3485,3485,3485,3485,0
20240422,153100,44420230,3485,3485,3485,3485,0
20240422,153000,44420230,3485,3485,3485,3485,322
20240422,152900,43298060,3500,3500,3500,3500,0
20240422,152800,43298060,3500,3500,3500,3500,0
20240422,152700,43298060,3500,3500,3500,3500,0
20240422,152600,43298060,3500,3500,3500,3500,0
20240422,152500,43298060,3500,3500,3500,3500,0
20240422,152400,43298060,3500,3500,3500,3500,0
20240422,152300,43298060,3500,3500,3500,3500,0
20240422,152200,43298060,3500,3500,3500,3500,0
20240422,152100,43298060,3500,3500,3500,3500,0
20240422,152000,43298060,3500,3500,3500,3500,0
20240422,151900,43298060,3500,3500,3500,3500,30
20240422,151800,43193060,3500,3500,3500,3500,143
20240422,151700,42692560,3500,3500,3500,3500,28
20240422,151600,42594560,3500,3500,3500,3500,0
20240422,151500,42594560,3500,3500,3500,3500,0
20240422,151400,42594560,3500,3500,3500,3500,0
20240422,151300,42594560,3500,3500,3500,3500,192
20240422,151200,41922560,3500,3500,3500,3500,0
20240422,151100,41922560,3500,3500,3500,3500,0
20240422,151000,41922560,3500,3500,3500,3500,1
20240422,150900,41919060,3500,3500,3500,3500,0
20240422,150800,41919060,3500,3500,3500,3500,0
20240422,150700,41919060,3500,3500,3500,3500,49
20240422,150600,41747560,3500,3500,3500,3500,0
20240422,150500,41747560,3500,3500,3500,3500,0
20240422,150400,41747560,3500,3500,3500,3500,0
20240422,150300,41747560,3500,3500,3500,3500,0
20240422,150200,41747560,3500,3500,3500,3500,0
20240422,150100,41747560,3500,3500,3500,3500,100
20240422,150000,41397560,3500,3500,3500,3500,4
20240422,145900,41383560,3500,3500,3500,3500,100
20240422,145800,41033560,3500,3500,3500,3500,0
20240422,145700,41033560,3500,3500,3500,3500,0
20240422,145600,41033560,3500,3500,3500,3500,0
20240422,145500,41033560,3500,3500,3500,3500,0
20240422,145400,41033560,3500,3500,3500,3500,13
20240422,145300,40988060,3500,3500,3500,3500,0
20240422,145200,40988060,3500,3500,3500,3500,0
20240422,145100,40988060,3500,3500,3500,3500,0
20240422,145000,40988060,3500,3500,3500,3500,0
20240422,144900,40988060,3500,3500,3500,3500,0
20240422,144800,40988060,3500,3500,3500,3500,20
20240422,144700,40918060,3500,3500,3500,3500,287
20240422,144600,39913560,3500,3500,3500,3500,0
20240422,144500,39913560,3500,3500,3500,3500,0
20240422,144400,39913560,3500,3500,3500,3500,0
20240422,144300,39913560,3500,3500,3500,3500,0
20240422,144200,39913560,3500,3500,3500,3500,0
20240422,144100,39913560,3500,3500,3500,3500,0
20240422,144000,39913560,3500,3500,3500,3500,0
20240422,143900,39913560,3500,3500,3500,3500,0
20240422,143800,39913560,3500,3500,3500,3500,0
20240422,143700,39913560,3500,3500,3500,3500,294
20240422,143600,38884560,3500,3500,3500,3500,0
20240422,143500,38884560,3500,3490,3500,3485,388
20240422,143400,37531060,3495,3495,3495,3495,0
20240422,143300,37531060,3495,3495,3495,3495,0
20240422,143200,37531060,3495,3495,3495,3495,0
20240422,143100,37531060,3495,3495,3495,3495,0
20240422,143000,37531060,3495,3495,3495,3495,0
20240422,142900,37531060,3495,3495,3495,3495,0
20240422,142800,37531060,3495,3495,3495,3495,0
20240422,142700,37531060,3495,3495,3495,3495,14
20240422,142600,37482130,3495,3495,3495,3495,0
20240422,142500,37482130,3495,3495,3495,3495,10
20240422,142400,37447180,3495,3495,3495,3495,0
20240422,142300,37447180,3495,3495,3495,3495,0
20240422,142200,37447180,3495,3495,3495,3495,0
20240422,142100,37447180,3495,3495,3495,3495,30
20240422,142000,37342330,3495,3495,3495,3495,0
20240422,141900,37342330,3495,3495,3495,3495,0
20240422,141800,37342330,3495,3495,3495,3495,102
20240422,141700,36985840,3495,3495,3495,3495,0
20240422,141600,36985840,3495,3495,3495,3495,0
20240422,141500,36985840,3495,3495,3495,3495,0
20240422,141400,36985840,3495,3495,3495,3495,0
20240422,141300,36985840,3495,3495,3495,3495,0
20240422,141200,36985840,3495,3495,3495,3495,0
20240422,141100,36985840,3495,3495,3495,3495,10
20240422,141000,36950890,3495,3495,3495,3495,0
20240422,140900,36950890,3495,3495,3495,3495,0
20240422,140800,36950890,3495,3495,3495,3495,0
20240422,140700,36950890,3495,3495,3495,3495,27
20240422,140600,36856525,3500,3500,3500,3500,0
20240422,140500,36856525,3500,3500,3500,3500,0
20240422,140400,36856525,3500,3500,3500,3500,0
20240422,140300,36856525,3500,3500,3500,3500,0
20240422,140200,36856525,3500,3500,3500,3500,0
20240422,140100,36856525,3500,3500,3500,3500,47
20240422,140000,36692025,3495,3495,3495,3495,0
20240422,135900,36692025,3495,3495,3495,3495,0
20240422,135800,36692025,3495,3495,3495,3495,0
20240422,135700,36692025,3495,3495,3495,3495,0
20240422,135600,36692025,3495,3495,3495,3495,0
20240422,135500,36692025,3495,3495,3495,3495,1
20240422,135400,36688530,3500,3500,3500,3500,0
20240422,135300,36688530,3500,3500,3500,3500,0
20240422,135200,36688530,3500,3500,3500,3500,0
20240422,135100,36688530,3500,3500,3500,3500,0
20240422,135000,36688530,3500,3500,3500,3500,0
20240422,134900,36688530,3500,3500,3500,3500,9
20240422,134800,36657030,3500,3500,3500,3500,0
20240422,134700,36657030,3500,3500,3500,3500,3
20240422,134600,36646530,3500,3500,3500,3500,0
20240422,134500,36646530,3500,3500,3500,3500,0
20240422,134400,36646530,3500,3500,3500,3500,23
20240422,134300,36566030,3495,3495,3495,3495,0
20240422,134200,36566030,3495,3495,3495,3495,0
20240422,134100,36566030,3495,3495,3495,3495,0
20240422,134000,36566030,3495,3495,3495,3495,0
20240422,133900,36566030,3495,3495,3495,3495,0
20240422,133800,36566030,3495,3495,3495,3495,0
20240422,133700,36566030,3495,3495,3495,3495,0
20240422,133600,36566030,3495,3495,3495,3495,0
20240422,133500,36566030,3495,3495,3495,3495,0
20240422,133400,36566030,3495,3495,3495,3495,0
20240422,133300,36566030,3495,3495,3495,3495,0
20240422,133200,36566030,3495,3495,3495,3495,0
20240422,133100,36566030,3495,3495,3495,3495,0
20240422,133000,36566030,3495,3495,3495,3495,0
20240422,132900,36566030,3495,3495,3495,3495,47
20240422,132800,36401765,3495,3495,3495,3495,0
20240422,132700,36401765,3495,3495,3495,3495,0
20240422,132600,36401765,3495,3495,3495,3495,10
20240422,132500,36366815,3495,3495,3495,3495,0
20240422,132400,36366815,3495,3495,3495,3495,0
20240422,132300,36366815,3495,3495,3495,3495,0
20240422,132200,36366815,3495,3495,3495,3495,0
20240422,132100,36366815,3495,3495,3495,3495,2
20240422,132000,36359825,3485,3485,3485,3485,3
20240422,131900,36349370,3485,3485,3485,3485,0
20240422,131800,36349370,3485,3485,3485,3485,0
20240422,131700,36349370,3485,3485,3485,3485,0
20240422,131600,36349370,3485,3485,3485,3485,0
20240422,131500,36349370,3485,3485,3485,3485,0
20240422,131400,36349370,3485,3485,3485,3485,0
20240422,131300,36349370,3485,3485,3485,3485,0
20240422,131200,36349370,3485,3485,3485,3485,0
20240422,131100,36349370,3485,3485,3485,3485,0
20240422,131000,36349370,3485,3485,3485,3485,0
20240422,130900,36349370,3485,3485,3485,3485,0
20240422,130800,36349370,3485,3485,3485,3485,0
20240422,130700,36349370,3485,3490,3490,3485,156
20240422,130600,35805690,3485,3485,3485,3485,0
20240422,130500,35805690,3485,3485,3485,3485,0
20240422,130400,35805690,3485,3485,3485,3485,250
20240422,130300,34934440,3485,3485,3485,3485,0
20240422,130200,34934440,3485,3495,3495,3485,909
20240422,130100,31761125,3500,3500,3500,3500,4
20240422,130000,31747125,3500,3500,3500,3500,84
20240422,125900,31453125,3495,3495,3495,3495,0
20240422,125800,31453125,3495,3495,3495,3495,0
20240422,125700,31453125,3495,3495,3495,3495,0
20240422,125600,31453125,3495,3495,3495,3495,0
20240422,125500,31453125,3495,3495,3495,3495,0
20240422,125400,31453125,3495,3495,3495,3495,0
20240422,125300,31453125,3495,3495,3495,3495,0
20240422,125200,31453125,3495,3495,3495,3495,0
20240422,125100,31453125,3495,3495,3495,3495,0
20240422,125000,31453125,3495,3495,3495,3495,0
20240422,124900,31453125,3495,3495,3495,3495,0
20240422,124800,31453125,3495,3495,3495,3495,0
20240422,124700,31453125,3495,3495,3495,3495,0
20240422,124600,31453125,3495,3495,3495,3495,0
20240422,124500,31453125,3495,3495,3495,3495,0
20240422,124400,31453125,3495,3495,3495,3495,0
20240422,124300,31453125,3495,3495,3495,3495,0
20240422,124200,31453125,3495,3495,3495,3495,0
20240422,124100,31453125,3495,3495,3495,3495,0
20240422,124000,31453125,3495,3495,3495,3495,100
20240422,123900,31103625,3495,3495,3495,3495,138
20240422,123800,30621315,3495,3495,3495,3495,105
20240422,123700,30254340,3500,3500,3500,3500,0
20240422,123600,30254340,3500,3500,3500,3500,0
20240422,123500,30254340,3500,3500,3500,3500,0
20240422,123400,30254340,3500,3500,3500,3500,0
20240422,123300,30254340,3500,3500,3500,3500,0
20240422,123200,30254340,3500,3500,3500,3500,35
20240422,123100,30131840,3505,3505,3505,3505,2
20240422,123000,30124830,3505,3505,3505,3505,0
20240422,122900,30124830,3505,3505,3505,3505,0
20240422,122800,30124830,3505,3505,3505,3505,0
20240422,122700,30124830,3505,3505,3505,3505,142
20240422,122600,29627120,3500,3500,3500,3500,0
20240422,122500,29627120,3500,3500,3500,3500,0
20240422,122400,29627120,3500,3500,3500,3500,0
20240422,122300,29627120,3500,3500,3500,3500,0
20240422,122200,29627120,3500,3500,3500,3500,0
20240422,122100,29627120,3500,3500,3500,3500,0
20240422,122000,29627120,3500,3500,3500,3500,0
20240422,121900,29627120,3500,3500,3500,3500,0
20240422,121800,29627120,3500,3500,3500,3500,0
20240422,121700,29627120,3500,3500,3500,3500,0
20240422,121600,29627120,3500,3500,3500,3500,0
20240422,121500,29627120,3500,3500,3500,3500,145
20240422,121400,29119620,3500,3500,3500,3500,10
20240422,121300,29084620,3500,3500,3500,3500,0
20240422,121200,29084620,3500,3500,3500,3500,20
20240422,121100,29014620,3500,3500,3500,3500,0
20240422,121000,29014620,3500,3500,3500,3500,0
20240422,120900,29014620,3500,3500,3500,3500,0
20240422,120800,29014620,3500,3500,3500,3500,0
20240422,120700,29014620,3500,3500,3500,3500,0
20240422,120600,29014620,3500,3500,3500,3500,25
20240422,120500,28927120,3500,3500,3500,3500,0
20240422,120400,28927120,3500,3500,3500,3500,95
20240422,120300,28594620,3500,3500,3500,3500,100
20240422,120200,28244620,3500,3500,3500,3500,605
20240422,120100,26127120,3505,3505,3505,3505,0
20240422,120000,26127120,3505,3505,3505,3505,0
20240422,115900,26127120,3505,3505,3505,3505,2
20240422,115800,26120110,3500,3500,3500,3500,0
20240422,115700,26120110,3500,3500,3500,3500,195
20240422,115600,25437610,3500,3500,3500,3500,0
20240422,115500,25437610,3500,3500,3500,3500,0
20240422,115400,25437610,3500,3500,3500,3500,5
20240422,115300,25420110,3500,3500,3500,3500,0
20240422,115200,25420110,3500,3500,3500,3500,300
20240422,115100,24370110,3500,3500,3500,3500,1
20240422,115000,24366610,3500,3500,3500,3500,0
20240422,114900,24366610,3500,3500,3500,3500,0
20240422,114800,24366610,3500,3500,3500,3500,0
20240422,114700,24366610,3500,3500,3500,3500,0
20240422,114600,24366610,3500,3500,3500,3500,0
20240422,114500,24366610,3500,3500,3500,3500,0
20240422,114400,24366610,3500,3500,3500,3500,61
20240422,114300,24153110,3500,3500,3500,3500,0
20240422,114200,24153110,3500,3500,3500,3500,0
20240422,114100,24153110,3500,3500,3500,3500,269
20240422,114000,23211610,3500,3500,3500,3500,0
20240422,113900,23211610,3500,3500,3500,3500,12
20240422,113800,23169610,3500,3500,3500,3500,0
20240422,113700,23169610,3500,3500,3500,3500,30
20240422,113600,23064610,3495,3495,3495,3495,0
20240422,113500,23064610,3495,3495,3495,3495,0
20240422,113400,23064610,3495,3495,3495,3495,0
20240422,113300,23064610,3495,3495,3495,3495,94
20240422,113200,22736080,3500,3500,3500,3500,10
20240422,113100,22701080,3500,3500,3500,3500,0
20240422,113000,22701080,3500,3500,3500,3500,0
20240422,112900,22701080,3500,3500,3500,3500,0
20240422,112800,22701080,3500,3500,3500,3500,0
20240422,112700,22701080,3500,3500,3500,3500,0
20240422,112600,22701080,3500,3500,3500,3500,0
20240422,112500,22701080,3500,3500,3500,3500,10
20240422,112400,22666080,3500,3500,3500,3500,10
20240422,112300,22631080,3500,3500,3500,3500,0
20240422,112200,22631080,3500,3500,3500,3500,119
20240422,112100,22214580,3500,3500,3500,3500,0
20240422,112000,22214580,3500,3500,3500,3500,3
20240422,111900,22204080,3500,3500,3500,3500,5
20240422,111800,22186580,3500,3500,3500,3500,0
20240422,111700,22186580,3500,3500,3500,3500,0
20240422,111600,22186580,3500,3500,3500,3500,0
20240422,111500,22186580,3500,3500,3500,3500,150
20240422,111400,21661580,3500,3500,3500,3500,0
20240422,111300,21661580,3500,3500,3500,3500,0
20240422,111200,21661580,3500,3500,3500,3500,0
20240422,111100,21661580,3500,3500,3500,3500,906
20240422,111000,18490580,3505,3505,3505,3505,351
20240422,110900,17260325,3505,3505,3505,3505,77
20240422,110800,16990440,3510,3510,3510,3510,0
20240422,110700,16990440,3510,3510,3510,3510,384
20240422,110600,15642600,3515,3515,3515,3515,0
20240422,110500,15642600,3515,3515,3515,3515,0
20240422,110400,15642600,3515,3515,3515,3515,0
20240422,110300,15642600,3515,3515,3515,3515,34
20240422,110200,15523090,3510,3510,3510,3510,30
20240422,110100,15417790,3515,3515,3515,3515,0
20240422,110000,15417790,3515,3515,3515,3515,0
20240422,105900,15417790,3515,3515,3515,3515,0
20240422,105800,15417790,3515,3515,3515,3515,0
20240422,105700,15417790,3515,3515,3515,3515,0
20240422,105600,15417790,3515,3515,3515,3515,3
20240422,105500,15407245,3515,3510,3515,3510,2
20240422,105400,15400220,3510,3510,3510,3510,0
20240422,105300,15400220,3510,3510,3510,3510,5
20240422,105200,15382670,3510,3510,3510,3510,0
20240422,105100,15382670,3510,3510,3510,3510,3
20240422,105000,15372140,3510,3505,3510,3505,2
20240422,104900,15365125,3510,3510,3510,3510,0
20240422,104800,15365125,3510,3510,3510,3510,0
20240422,104700,15365125,3510,3510,3510,3510,0
20240422,104600,15365125,3510,3510,3510,3510,3
20240422,104500,15354595,3510,3510,3510,3510,0
20240422,104400,15354595,3510,3510,3510,3510,7
20240422,104300,15330025,3510,3510,3510,3510,5
20240422,104200,15312475,3510,3510,3510,3510,55
20240422,104100,15119425,3510,3510,3510,3510,10
20240422,104000,15084325,3510,3510,3510,3510,0
20240422,103900,15084325,3510,3510,3510,3510,76
20240422,103800,14817565,3510,3510,3510,3510,0
20240422,103700,14817565,3510,3510,3510,3510,0
20240422,103600,14817565,3510,3510,3510,3510,272
20240422,103500,13862845,3515,3515,3515,3515,20
20240422,103400,13792545,3515,3515,3515,3515,40
20240422,103300,13651945,3510,3510,3510,3510,0
20240422,103200,13651945,3510,3510,3510,3510,16
20240422,103100,13595785,3510,3510,3510,3510,60
20240422,103000,13385185,3510,3510,3510,3510,0
20240422,102900,13385185,3510,3510,3510,3510,0
20240422,102800,13385185,3510,3510,3510,3510,0
20240422,102700,13385185,3510,3510,3510,3510,0
20240422,102600,13385185,3510,3510,3510,3510,4
20240422,102500,13371145,3510,3510,3510,3510,0
20240422,102400,13371145,3510,3510,3510,3510,12
20240422,102300,13329025,3510,3510,3510,3510,0
20240422,102200,13329025,3510,3510,3510,3510,0
20240422,102100,13329025,3510,3510,3510,3510,0
20240422,102000,13329025,3510,3510,3510,3510,0
20240422,101900,13329025,3510,3510,3510,3510,0
20240422,101800,13329025,3510,3510,3510,3510,192
20240422,101700,12655105,3510,3510,3510,3510,109
20240422,101600,12272515,3515,3515,3515,3515,0
20240422,101500,12272515,3515,3515,3515,3515,0
20240422,101400,12272515,3515,3515,3515,3515,0
20240422,101300,12272515,3515,3515,3515,3515,0
20240422,101200,12272515,3515,3515,3515,3515,0
20240422,101100,12272515,3515,3515,3515,3515,0
20240422,101000,12272515,3515,3515,3515,3515,0
20240422,100900,12272515,3515,3515,3515,3515,0
20240422,100800,12272515,3515,3515,3515,3515,0
20240422,100700,12272515,3515,3515,3515,3515,0
20240422,100600,12272515,3515,3515,3515,3515,4
20240422,100500,12258455,3515,3515,3515,3515,1
20240422,100400,12254940,3505,3505,3505,3505,0
20240422,100300,12254940,3505,3505,3505,3505,0
20240422,100200,12254940,3505,3505,3505,3505,0
20240422,100100,12254940,3505,3505,3505,3505,0
20240422,100000,12254940,3505,3510,3510,3505,37
20240422,095900,12125235,3515,3515,3515,3515,0
20240422,095800,12125235,3515,3515,3515,3515,3
20240422,095700,12114690,3510,3515,3515,3510,301
20240422,095600,11058175,3515,3515,3515,3515,0
20240422,095500,11058175,3515,3515,3515,3515,10
20240422,095400,11023025,3520,3520,3520,3520,0
20240422,095300,11023025,3520,3520,3520,3520,0
20240422,095200,11023025,3520,3520,3520,3520,0
20240422,095100,11023025,3520,3520,3520,3520,3
20240422,095000,11012465,3515,3515,3515,3515,18
20240422,094900,10949195,3515,3515,3515,3515,0
20240422,094800,10949195,3515,3515,3515,3515,0
20240422,094700,10949195,3515,3515,3515,3515,0
20240422,094600,10949195,3515,3515,3515,3515,0
20240422,094500,10949195,3515,3515,3515,3515,0
20240422,094400,10949195,3515,3515,3515,3515,0
20240422,094300,10949195,3515,3515,3515,3515,370
20240422,094200,9648645,3515,3515,3515,3515,11
20240422,094100,9609980,3520,3520,3520,3520,3
20240422,094000,9599420,3515,3530,3530,3515,186
20240422,093900,8944755,3515,3515,3515,3515,0
20240422,093800,8944755,3515,3515,3515,3515,0
20240422,093700,8944755,3515,3515,3515,3515,0
20240422,093600,8944755,3515,3515,3515,3515,0
20240422,093500,8944755,3515,3515,3515,3515,0
20240422,093400,8944755,3515,3515,3515,3515,0
20240422,093300,8944755,3515,3515,3515,3515,0
20240422,093200,8944755,3515,3515,3515,3515,0
20240422,093100,8944755,3515,3515,3515,3515,0
20240422,093000,8944755,3515,3515,3515,3515,0
20240422,092900,8944755,3515,3515,3515,3515,0
20240422,092800,8944755,3515,3515,3515,3515,22
20240422,092700,8867425,3515,3515,3515,3515,400
20240422,092600,7461425,3515,3515,3515,3515,3
20240422,092500,7450880,3530,3510,3530,3510,468
20240422,092400,5806000,3530,3500,3530,3500,474
20240422,092300,4141455,3495,3495,3495,3495,3
20240422,092200,4130970,3490,3490,3490,3490,0
20240422,092100,4130970,3490,3490,3490,3490,0
20240422,092000,4130970,3490,3490,3490,3490,0
20240422,091900,4130970,3490,3490,3490,3490,0
20240422,091800,4130970,3490,3490,3490,3490,0
20240422,091700,4130970,3490,3490,3490,3490,40
20240422,091600,3991370,3490,3490,3490,3490,0
20240422,091500,3991370,3490,3490,3490,3490,0
20240422,091400,3991370,3490,3490,3490,3490,0
20240422,091300,3991370,3490,3480,3490,3480,402
20240422,091200,2590390,3475,3475,3475,3475,0
20240422,091100,2590390,3475,3475,3475,3475,0
20240422,091000,2590390,3475,3475,3475,3475,0
20240422,090900,2590390,3475,3475,3475,3475,0
20240422,090800,2590390,3475,3475,3475,3475,0
20240422,090700,2590390,3475,3475,3475,3475,200
20240422,090600,1895390,3475,3475,3475,3475,0
20240422,090500,1895390,3475,3475,3475,3475,0
20240422,090400,1895390,3475,3475,3475,3475,0
20240422,090300,1895390,3475,3475,3475,3475,0
20240422,090200,1895390,3475,3475,3475,3475,0
20240422,090100,1895390,3475,3475,3475,3475,158
20240422,090000,1346340,3465,3470,3470,3465,388