220100/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,204300,4083154600,9920,9920,9920,9920,3688
20240422,204200,4083154600,9920,9920,9920,9920,0
20240422,204100,4083154600,9920,9920,9920,9920,0
20240422,204000,4083154600,9920,9920,9920,9920,0
20240422,203900,4083154600,9920,9920,9920,9920,0
20240422,203800,4083154600,9920,9920,9920,9920,0
20240422,203700,4083154600,9920,9920,9920,9920,0
20240422,203600,4083154600,9920,9920,9920,9920,0
20240422,203500,4083154600,9920,9920,9920,9920,0
20240422,203400,4083154600,9920,9920,9920,9920,0
20240422,203300,4083154600,9920,9920,9920,9920,0
20240422,203200,4083154600,9920,9920,9920,9920,0
20240422,203100,4083154600,9920,9920,9920,9920,0
20240422,203000,4083154600,9920,9920,9920,9920,0
20240422,202900,4083154600,9920,9920,9920,9920,0
20240422,202800,4083154600,9920,9920,9920,9920,0
20240422,202700,4083154600,9920,9920,9920,9920,0
20240422,202600,4083154600,9920,9920,9920,9920,0
20240422,202500,4083154600,9920,9920,9920,9920,0
20240422,202400,4083154600,9920,9920,9920,9920,0
20240422,202300,4083154600,9920,9920,9920,9920,0
20240422,202200,4083154600,9920,9920,9920,9920,0
20240422,202100,4083154600,9920,9920,9920,9920,0
20240422,202000,4083154600,9920,9920,9920,9920,0
20240422,201900,4083154600,9920,9920,9920,9920,0
20240422,201800,4083154600,9920,9920,9920,9920,0
20240422,201700,4083154600,9920,9920,9920,9920,0
20240422,201600,4083154600,9920,9920,9920,9920,0
20240422,201500,4083154600,9920,9920,9920,9920,0
20240422,201400,4083154600,9920,9920,9920,9920,0
20240422,201300,4083154600,9920,9920,9920,9920,3688
20240422,201200,4083154600,9920,9920,9920,9920,0
20240422,201100,4083154600,9920,9920,9920,9920,0
20240422,201000,4083154600,9920,9920,9920,9920,0
20240422,200900,4083154600,9920,9920,9920,9920,0
20240422,200800,4083154600,9920,9920,9920,9920,0
20240422,200700,4083154600,9920,9920,9920,9920,0
20240422,200600,4083154600,9920,9920,9920,9920,0
20240422,200500,4083154600,9920,9920,9920,9920,0
20240422,200400,4083154600,9920,9920,9920,9920,0
20240422,200300,4083154600,9920,9920,9920,9920,0
20240422,200200,4083154600,9920,9920,9920,9920,0
20240422,200100,4083154600,9920,9920,9920,9920,0
20240422,200000,4083154600,9920,9920,9920,9920,0
20240422,195900,4083154600,9920,9920,9920,9920,0
20240422,195800,4083154600,9920,9920,9920,9920,0
20240422,195700,4083154600,9920,9920,9920,9920,0
20240422,195600,4083154600,9920,9920,9920,9920,0
20240422,195500,4083154600,9920,9920,9920,9920,0
20240422,195400,4083154600,9920,9920,9920,9920,0
20240422,195300,4083154600,9920,9920,9920,9920,0
20240422,195200,4083154600,9920,9920,9920,9920,0
20240422,195100,4083154600,9920,9920,9920,9920,0
20240422,195000,4083154600,9920,9920,9920,9920,0
20240422,194900,4083154600,9920,9920,9920,9920,0
20240422,194800,4083154600,9920,9920,9920,9920,0
20240422,194700,4083154600,9920,9920,9920,9920,0
20240422,194600,4083154600,9920,9920,9920,9920,0
20240422,194500,4083154600,9920,9920,9920,9920,0
20240422,194400,4083154600,9920,9920,9920,9920,0
20240422,194300,4083154600,9920,9920,9920,9920,3688
20240422,194200,4083154600,9920,9920,9920,9920,0
20240422,194100,4083154600,9920,9920,9920,9920,0
20240422,194000,4083154600,9920,9920,9920,9920,0
20240422,193900,4083154600,9920,9920,9920,9920,0
20240422,193800,4083154600,9920,9920,9920,9920,0
20240422,193700,4083154600,9920,9920,9920,9920,0
20240422,193600,4083154600,9920,9920,9920,9920,0
20240422,193500,4083154600,9920,9920,9920,9920,0
20240422,193400,4083154600,9920,9920,9920,9920,0
20240422,193300,4083154600,9920,9920,9920,9920,0
20240422,193200,4083154600,9920,9920,9920,9920,0
20240422,193100,4083154600,9920,9920,9920,9920,0
20240422,193000,4083154600,9920,9920,9920,9920,0
20240422,192900,4083154600,9920,9920,9920,9920,0
20240422,192800,4083154600,9920,9920,9920,9920,0
20240422,192700,4083154600,9920,9920,9920,9920,0
20240422,192600,4083154600,9920,9920,9920,9920,0
20240422,192500,4083154600,9920,9920,9920,9920,0
20240422,192400,4083154600,9920,9920,9920,9920,0
20240422,192300,4083154600,9920,9920,9920,9920,0
20240422,192200,4083154600,9920,9920,9920,9920,0
20240422,192100,4083154600,9920,9920,9920,9920,0
20240422,192000,4083154600,9920,9920,9920,9920,0
20240422,191900,4083154600,9920,9920,9920,9920,0
20240422,191800,4083154600,9920,9920,9920,9920,0
20240422,191700,4083154600,9920,9920,9920,9920,0
20240422,191600,4083154600,9920,9920,9920,9920,0
20240422,191500,4083154600,9920,9920,9920,9920,0
20240422,191400,4083154600,9920,9920,9920,9920,0
20240422,191300,4083154600,9920,9920,9920,9920,3688
20240422,191200,4083154600,9920,9920,9920,9920,0
20240422,191100,4083154600,9920,9920,9920,9920,0
20240422,191000,4083154600,9920,9920,9920,9920,0
20240422,190900,4083154600,9920,9920,9920,9920,0
20240422,190800,4083154600,9920,9920,9920,9920,0
20240422,190700,4083154600,9920,9920,9920,9920,0
20240422,190600,4083154600,9920,9920,9920,9920,0
20240422,190500,4083154600,9920,9920,9920,9920,0
20240422,190400,4083154600,9920,9920,9920,9920,0
20240422,190300,4083154600,9920,9920,9920,9920,0
20240422,190200,4083154600,9920,9920,9920,9920,0
20240422,190100,4083154600,9920,9920,9920,9920,0
20240422,190000,4083154600,9920,9920,9920,9920,0
20240422,185900,4083154600,9920,9920,9920,9920,0
20240422,185800,4083154600,9920,9920,9920,9920,0
20240422,185700,4083154600,9920,9920,9920,9920,0
20240422,185600,4083154600,9920,9920,9920,9920,0
20240422,185500,4083154600,9920,9920,9920,9920,0
20240422,185400,4083154600,9920,9920,9920,9920,0
20240422,185300,4083154600,9920,9920,9920,9920,0
20240422,185200,4083154600,9920,9920,9920,9920,0
20240422,185100,4083154600,9920,9920,9920,9920,0
20240422,185000,4083154600,9920,9920,9920,9920,0
20240422,184900,4083154600,9920,9920,9920,9920,0
20240422,184800,4083154600,9920,9920,9920,9920,0
20240422,184700,4083154600,9920,9920,9920,9920,0
20240422,184600,4083154600,9920,9920,9920,9920,0
20240422,184500,4083154600,9920,9920,9920,9920,0
20240422,184400,4083154600,9920,9920,9920,9920,0
20240422,184300,4083154600,9920,9920,9920,9920,3688
20240422,184200,4083154600,9920,9920,9920,9920,0
20240422,184100,4083154600,9920,9920,9920,9920,0
20240422,184000,4083154600,9920,9920,9920,9920,0
20240422,183900,4083154600,9920,9920,9920,9920,0
20240422,183800,4083154600,9920,9920,9920,9920,0
20240422,183700,4083154600,9920,9920,9920,9920,0
20240422,183600,4083154600,9920,9920,9920,9920,0
20240422,183500,4083154600,9920,9920,9920,9920,0
20240422,183400,4083154600,9920,9920,9920,9920,0
20240422,183300,4083154600,9920,9920,9920,9920,0
20240422,183200,4083154600,9920,9920,9920,9920,0
20240422,183100,4083154600,9920,9920,9920,9920,0
20240422,183000,4083154600,9920,9920,9920,9920,0
20240422,182900,4083154600,9920,9920,9920,9920,0
20240422,182800,4083154600,9920,9920,9920,9920,0
20240422,182700,4083154600,9920,9920,9920,9920,0
20240422,182600,4083154600,9920,9920,9920,9920,0
20240422,182500,4083154600,9920,9920,9920,9920,0
20240422,182400,4083154600,9920,9920,9920,9920,0
20240422,182300,4083154600,9920,9920,9920,9920,0
20240422,182200,4083154600,9920,9920,9920,9920,0
20240422,182100,4083154600,9920,9920,9920,9920,0
20240422,182000,4083154600,9920,9920,9920,9920,0
20240422,181900,4083154600,9920,9920,9920,9920,0
20240422,181800,4083154600,9920,9920,9920,9920,0
20240422,181700,4083154600,9920,9920,9920,9920,0
20240422,181600,4083154600,9920,9920,9920,9920,0
20240422,181500,4083154600,9920,9920,9920,9920,0
20240422,181400,4083154600,9920,9920,9920,9920,0
20240422,181300,4083154600,9920,9920,9920,9920,3688
20240422,181200,4083154600,9920,9920,9920,9920,0
20240422,181100,4083154600,9920,9920,9920,9920,0
20240422,181000,4083154600,9920,9920,9920,9920,0
20240422,180900,4083154600,9920,9920,9920,9920,0
20240422,180800,4083154600,9920,9920,9920,9920,0
20240422,180700,4083154600,9920,9920,9920,9920,0
20240422,180600,4083154600,9920,9920,9920,9920,0
20240422,180500,4083154600,9920,9920,9920,9920,0
20240422,180400,4083154600,9920,9920,9920,9920,0
20240422,180300,4083154600,9920,9920,9920,9920,0
20240422,180200,4083154600,9920,9920,9920,9920,0
20240422,180100,4083154600,9920,9920,9920,9920,0
20240422,180000,4083154600,9920,9920,9920,9920,0
20240422,175900,4083154600,9920,9920,9920,9920,0
20240422,175800,4083154600,9920,9920,9920,9920,0
20240422,175700,4083154600,9920,9920,9920,9920,0
20240422,175600,4083154600,9920,9920,9920,9920,0
20240422,175500,4083154600,9920,9920,9920,9920,0
20240422,175400,4083154600,9920,9920,9920,9920,0
20240422,175300,4083154600,9920,9920,9920,9920,0
20240422,175200,4083154600,9920,9920,9920,9920,0
20240422,175100,4083154600,9920,9920,9920,9920,0
20240422,175000,4083154600,9920,9920,9920,9920,0
20240422,174900,4083154600,9920,9920,9920,9920,0
20240422,174800,4083154600,9920,9920,9920,9920,0
20240422,174700,4083154600,9920,9920,9920,9920,0
20240422,174600,4083154600,9920,9920,9920,9920,0
20240422,174500,4083154600,9920,9920,9920,9920,0
20240422,174400,4083154600,9920,9920,9920,9920,0
20240422,174300,4083154600,9920,9920,9920,9920,3688
20240422,174200,4083154600,9920,9920,9920,9920,0
20240422,174100,4083154600,9920,9920,9920,9920,0
20240422,174000,4083154600,9920,9920,9920,9920,0
20240422,173900,4083154600,9920,9920,9920,9920,0
20240422,173800,4083154600,9920,9920,9920,9920,0
20240422,173700,4083154600,9920,9920,9920,9920,0
20240422,173600,4083154600,9920,9920,9920,9920,0
20240422,173500,4083154600,9920,9920,9920,9920,0
20240422,173400,4083154600,9920,9920,9920,9920,0
20240422,173300,4083154600,9920,9920,9920,9920,0
20240422,173200,4083154600,9920,9920,9920,9920,0
20240422,173100,4083154600,9920,9920,9920,9920,0
20240422,173000,4083154600,9920,9920,9920,9920,0
20240422,172900,4083154600,9920,9920,9920,9920,0
20240422,172800,4083154600,9920,9920,9920,9920,0
20240422,172700,4083154600,9920,9920,9920,9920,0
20240422,172600,4083154600,9920,9920,9920,9920,0
20240422,172500,4083154600,9920,9920,9920,9920,0
20240422,172400,4083154600,9920,9920,9920,9920,0
20240422,172300,4083154600,9920,9920,9920,9920,0
20240422,172200,4083154600,9920,9920,9920,9920,0
20240422,172100,4083154600,9920,9920,9920,9920,0
20240422,172000,4083154600,9920,9920,9920,9920,0
20240422,171900,4083154600,9920,9920,9920,9920,0
20240422,171800,4083154600,9920,9920,9920,9920,0
20240422,171700,4083154600,9920,9920,9920,9920,0
20240422,171600,4083154600,9920,9920,9920,9920,0
20240422,171500,4083154600,9920,9920,9920,9920,0
20240422,171400,4083154600,9920,9920,9920,9920,0
20240422,171300,4083154600,9920,9920,9920,9920,3688
20240422,171200,4083154600,9920,9920,9920,9920,0
20240422,171100,4083154600,9920,9920,9920,9920,0
20240422,171000,4083154600,9920,9920,9920,9920,0
20240422,170900,4083154600,9920,9920,9920,9920,0
20240422,170800,4083154600,9920,9920,9920,9920,0
20240422,170700,4083154600,9920,9920,9920,9920,0
20240422,170600,4083154600,9920,9920,9920,9920,0
20240422,170500,4083154600,9920,9920,9920,9920,0
20240422,170400,4083154600,9920,9920,9920,9920,0
20240422,170300,4083154600,9920,9920,9920,9920,0
20240422,170200,4083154600,9920,9920,9920,9920,0
20240422,170100,4083154600,9920,9920,9920,9920,0
20240422,170000,4083154600,9920,9920,9920,9920,0
20240422,165900,4083154600,9920,9920,9920,9920,0
20240422,165800,4083154600,9920,9920,9920,9920,0
20240422,165700,4083154600,9920,9920,9920,9920,0
20240422,165600,4083154600,9920,9920,9920,9920,0
20240422,165500,4083154600,9920,9920,9920,9920,0
20240422,165400,4083154600,9920,9920,9920,9920,0
20240422,165300,4083154600,9920,9920,9920,9920,0
20240422,165200,4083154600,9920,9920,9920,9920,0
20240422,165100,4083154600,9920,9920,9920,9920,0
20240422,165000,4083154600,9920,9920,9920,9920,0
20240422,164900,4083154600,9920,9920,9920,9920,0
20240422,164800,4083154600,9920,9920,9920,9920,0
20240422,164700,4083154600,9920,9920,9920,9920,0
20240422,164600,4083154600,9920,9920,9920,9920,0
20240422,164500,4083154600,9920,9920,9920,9920,0
20240422,164400,4083154600,9920,9920,9920,9920,0
20240422,164300,4083154600,9920,9920,9920,9920,3688
20240422,164200,4083154600,9920,9920,9920,9920,0
20240422,164100,4083154600,9920,9920,9920,9920,0
20240422,164000,4083154600,9920,9920,9920,9920,0
20240422,163900,4083154600,9920,9920,9920,9920,0
20240422,163800,4083154600,9920,9920,9920,9920,0
20240422,163700,4083154600,9920,9920,9920,9920,0
20240422,163600,4083154600,9920,9920,9920,9920,0
20240422,163500,4083154600,9920,9920,9920,9920,0
20240422,163400,4083154600,9920,9920,9920,9920,0
20240422,163300,4083154600,9920,9920,9920,9920,0
20240422,163200,4083154600,9920,9920,9920,9920,0
20240422,163100,4083154600,9920,9920,9920,9920,0
20240422,163000,4083154600,9920,9920,9920,9920,0
20240422,162900,4083154600,9920,9920,9920,9920,0
20240422,162800,4083154600,9920,9920,9920,9920,0
20240422,162700,4083154600,9920,9920,9920,9920,0
20240422,162600,4083154600,9920,9920,9920,9920,0
20240422,162500,4083154600,9920,9920,9920,9920,0
20240422,162400,4083154600,9920,9920,9920,9920,0
20240422,162300,4083154600,9920,9920,9920,9920,0
20240422,162200,4083154600,9920,9920,9920,9920,0
20240422,162100,4083154600,9920,9920,9920,9920,0
20240422,162000,4083154600,9920,9920,9920,9920,0
20240422,161900,4083154600,9920,9920,9920,9920,0
20240422,161800,4083154600,9920,9920,9920,9920,0
20240422,161700,4083154600,9920,9920,9920,9920,0
20240422,161600,4083154600,9920,9920,9920,9920,0
20240422,161500,4083154600,9920,9920,9920,9920,0
20240422,161400,4083154600,9920,9920,9920,9920,0
20240422,161300,4083154600,9920,9920,9920,9920,3688
20240422,161200,4083154600,9920,9920,9920,9920,0
20240422,161100,4083154600,9920,9920,9920,9920,0
20240422,161000,4083154600,9920,9920,9920,9920,0
20240422,160900,4083154600,9920,9920,9920,9920,0
20240422,160800,4083154600,9920,9920,9920,9920,0
20240422,160700,4083154600,9920,9920,9920,9920,0
20240422,160600,4083154600,9920,9920,9920,9920,0
20240422,160500,4083154600,9920,9920,9920,9920,0
20240422,160400,4083154600,9920,9920,9920,9920,0
20240422,160300,4083154600,9920,9920,9920,9920,0
20240422,160200,4083154600,9920,9920,9920,9920,0
20240422,160100,4083154600,9920,9920,9920,9920,0
20240422,160000,4083154600,9920,9920,9920,9920,0
20240422,155900,4083154600,9920,9920,9920,9920,0
20240422,155800,4083154600,9920,9920,9920,9920,0
20240422,155700,4083154600,9920,9920,9920,9920,0
20240422,155600,4083154600,9920,9920,9920,9920,0
20240422,155500,4083154600,9920,9920,9920,9920,0
20240422,155400,4083154600,9920,9920,9920,9920,0
20240422,155300,4083154600,9920,9920,9920,9920,0
20240422,155200,4083154600,9920,9920,9920,9920,0
20240422,155100,4083154600,9920,9920,9920,9920,0
20240422,155000,4083154600,9920,9920,9920,9920,0
20240422,154900,4083154600,9920,9920,9920,9920,0
20240422,154800,4083154600,9920,9920,9920,9920,0
20240422,154700,4083154600,9920,9920,9920,9920,0
20240422,154600,4083154600,9920,9920,9920,9920,0
20240422,154500,4083154600,9920,9920,9920,9920,0
20240422,154400,4083154600,9920,9920,9920,9920,0
20240422,154300,4083154600,9920,9920,9920,9920,3688
20240422,154200,4083154600,9920,9920,9920,9920,0
20240422,154100,4083154600,9920,9920,9920,9920,0
20240422,154000,4083154600,9920,9920,9920,9920,0
20240422,153900,4083154600,9920,9920,9920,9920,0
20240422,153800,4083154600,9920,9920,9920,9920,0
20240422,153700,4083154600,9920,9920,9920,9920,0
20240422,153600,4083154600,9920,9920,9920,9920,0
20240422,153500,4083154600,9920,9920,9920,9920,0
20240422,153400,4083154600,9920,9920,9920,9920,0
20240422,153300,4083154600,9920,9920,9920,9920,0
20240422,153200,4083154600,9920,9920,9920,9920,0
20240422,153100,4083154600,9920,9920,9920,9920,0
20240422,153000,4083154600,9920,9920,9920,9920,3688
20240422,152900,4046569640,9900,9900,9900,9900,0
20240422,152800,4046569640,9900,9900,9900,9900,0
20240422,152700,4046569640,9900,9900,9900,9900,0
20240422,152600,4046569640,9900,9900,9900,9900,0
20240422,152500,4046569640,9900,9900,9900,9900,0
20240422,152400,4046569640,9900,9900,9900,9900,0
20240422,152300,4046569640,9900,9900,9900,9900,0
20240422,152200,4046569640,9900,9900,9900,9900,0
20240422,152100,4046569640,9900,9900,9900,9900,0
20240422,152000,4046569640,9900,9900,9900,9900,0
20240422,151900,4046569640,9900,9900,9900,9860,70
20240422,151800,4045877520,9900,9860,9900,9860,3
20240422,151700,4045847860,9900,9900,9900,9900,100
20240422,151600,4044857860,9850,9860,9860,9840,201
20240422,151500,4042877820,9900,9880,9900,9880,101
20240422,151400,4041878670,9890,9880,9890,9880,754
20240422,151300,4034425600,9880,9850,9880,9850,772
20240422,151200,4026799950,9850,9850,9850,9840,505
20240422,151100,4021827130,9840,9840,9840,9840,4
20240422,151000,4021787770,9840,9840,9880,9840,165
20240422,150900,4020160750,9830,9830,9830,9830,21
20240422,150800,4019954320,9830,9860,9860,9830,990
20240422,150700,4010219150,9860,9860,9860,9860,244
20240422,150600,4007813310,9860,9860,9860,9860,15
20240422,150500,4007665410,9830,9830,9830,9830,100
20240422,150400,4006682410,9830,9830,9830,9830,12
20240422,150300,4006564450,9860,9830,9860,9830,154
20240422,150200,4005047480,9830,9830,9830,9830,1
20240422,150100,4005037650,9830,9860,9860,9800,5412
20240422,150000,3951895570,9870,9870,9870,9860,17
20240422,145900,3951727860,9870,9920,9920,9860,426
20240422,145800,3947518980,9890,9920,9920,9890,10
20240422,145700,3947419870,9920,9920,9920,9920,8
20240422,145600,3947340510,9930,9930,9930,9930,7
20240422,145500,3947271000,9930,9920,9930,9920,32
20240422,145400,3946953270,9920,9920,9920,9920,58
20240422,145300,3946377910,9940,9870,9950,9870,571
20240422,145200,3940708640,9870,9860,9870,9850,149
20240422,145100,3939239590,9860,9890,9890,9850,495
20240422,145000,3934358560,9880,9890,9890,9880,47
20240422,144900,3933894160,9890,9870,9890,9870,155
20240422,144800,3932364050,9860,9880,9900,9860,665
20240422,144700,3925803400,9880,9880,9880,9880,7
20240422,144600,3925734240,9880,9880,9880,9860,17
20240422,144500,3925566320,9870,9910,9910,9860,196
20240422,144400,3923632340,9910,9900,9910,9900,7
20240422,144300,3923562980,9880,9880,9880,9880,1
20240422,144200,3923553100,9910,9900,9910,9870,121
20240422,144100,3922357810,9910,9910,9910,9910,17
20240422,144000,3922189340,9910,9910,9910,9900,22
20240422,143900,3921971450,9920,9900,9920,9900,7
20240422,143800,3921902050,9920,9910,9920,9860,247
20240422,143700,3919465590,9910,9910,9910,9880,522
20240422,143600,3914304750,9920,9910,9920,9910,20
20240422,143500,3914106480,9920,9920,9920,9920,8
20240422,143400,3914027120,9920,9910,9920,9910,12
20240422,143300,3913908130,9920,9910,9920,9910,7
20240422,143200,3913838710,9920,9920,9940,9900,2491
20240422,143100,3889163390,9920,9920,9920,9920,26
20240422,143000,3888905470,9930,9930,9930,9930,6
20240422,142900,3888845890,9930,9930,9930,9930,8
20240422,142800,3888766450,9930,9900,9930,9900,56
20240422,142700,3888211880,9900,9900,9900,9900,1033
20240422,142600,3877985180,9900,9900,9900,9880,14
20240422,142500,3877846630,9900,9880,9900,9880,206
20240422,142400,3875809250,9890,9880,9890,9860,286
20240422,142300,3872986570,9890,9900,9900,9890,413
20240422,142200,3868901000,9900,9880,9900,9860,151
20240422,142100,3867409420,9890,9880,9890,9860,123
20240422,142000,3866196510,9890,9880,9890,9860,240
20240422,141900,3863829960,9890,9930,9930,9890,14
20240422,141800,3863691280,9930,9920,9930,9910,8
20240422,141700,3863611920,9940,9940,9940,9860,272
20240422,141600,3860922080,9950,9940,9950,9940,7
20240422,141500,3860852450,9950,9940,9950,9940,47
20240422,141400,3860385220,9950,9950,9950,9950,7
20240422,141300,3860315570,9950,9950,9950,9930,322
20240422,141200,3857115990,9950,9950,9950,9950,92
20240422,141100,3856200590,9950,9940,9950,9930,142
20240422,141000,3854789530,9950,9950,9950,9940,46
20240422,140900,3854332210,9950,9940,9950,9940,51
20240422,140800,3853825190,9950,9940,9950,9940,110
20240422,140700,3852731720,9940,9940,9940,9940,8
20240422,140600,3852652200,9940,9940,9940,9940,7
20240422,140500,3852582620,9940,9940,9940,9940,8
20240422,140400,3852503100,9940,9940,9940,9940,85
20240422,140300,3851658200,9940,9940,9940,9930,147
20240422,140200,3850197070,9950,9920,9950,9920,90
20240422,140100,3849303600,9930,9930,9930,9930,8
20240422,140000,3849224160,9930,9930,9930,9930,7
20240422,135900,3849154650,9930,9930,9930,9930,9
20240422,135800,3849065280,9930,9930,9930,9930,7
20240422,135700,3848995770,9930,9940,9940,9910,31
20240422,135600,3848688030,9940,9960,9960,9940,117
20240422,135500,3847523380,9960,9960,9960,9960,9
20240422,135400,3847433740,9990,9980,9990,9970,267
20240422,135300,3844770740,9990,9990,10000,9990,336
20240422,135200,3841413630,9990,9960,9990,9960,200
20240422,135100,3839419670,9960,9960,9970,9960,426
20240422,135000,3835176250,9960,9960,9960,9960,23
20240422,134900,3834947170,9960,9950,9960,9950,41
20240422,134800,3834539150,9960,9960,9960,9960,7
20240422,134700,3834469430,9960,9960,9960,9960,31
20240422,134600,3834160670,9970,9960,9970,9960,15
20240422,134500,3834011200,9960,9960,9960,9960,7
20240422,134400,3833941480,9960,9960,9970,9960,63
20240422,134300,3833313740,9970,9970,9970,9970,5
20240422,134200,3833263890,9970,9950,9970,9950,31
20240422,134100,3832955310,9970,9960,9970,9960,117
20240422,134000,3831789940,9960,9950,9960,9950,6
20240422,133900,3831730220,9950,9940,9950,9940,11
20240422,133800,3831620820,9950,9950,9950,9950,14
20240422,133700,3831481520,9950,9950,9950,9950,16
20240422,133600,3831322320,9950,9950,9950,9950,44
20240422,133500,3830884520,9950,9940,9950,9940,15
20240422,133400,3830735380,9950,9950,9950,9950,5
20240422,133300,3830685630,9950,9950,9950,9950,5
20240422,133200,3830635880,9950,9960,9960,9870,55
20240422,133100,3830088840,9970,9970,9970,9970,9
20240422,133000,3829999110,9970,9960,9970,9960,114
20240422,132900,3828863630,9970,9970,9970,9960,25
20240422,132800,3828614540,9970,9960,9970,9960,86
20240422,132700,3827757920,9960,9960,9960,9960,24
20240422,132600,3827518880,9960,9960,9960,9950,35
20240422,132500,3827170390,9960,9950,9970,9950,27
20240422,132400,3826901470,9970,9970,9970,9950,7
20240422,132300,3826831720,9970,9960,9970,9960,205
20240422,132200,3824789880,9960,9950,9960,9940,18
20240422,132100,3824610670,9960,9950,9960,9920,61
20240422,132000,3824004310,9960,9950,9960,9950,63
20240422,131900,3823377180,9950,9910,9950,9910,829
20240422,131800,3815130450,9890,9880,9940,9860,212
20240422,131700,3813037340,9870,9920,9920,9870,529
20240422,131600,3807799940,9930,9940,9940,9930,168
20240422,131500,3806131100,9940,9980,10000,9940,3871
20240422,131400,3767503110,9990,10000,10000,9990,982
20240422,131300,3757692710,10000,10000,10000,10000,0
20240422,131200,3757692710,10000,10010,10010,10000,13
20240422,131100,3757562610,10000,10010,10010,10000,37
20240422,131000,3757192250,10010,10010,10010,10010,35
20240422,130900,3756841900,10010,10010,10010,10010,4
20240422,130800,3756801860,10000,10000,10000,10000,2
20240422,130700,3756781860,10000,10000,10000,10000,201
20240422,130600,3754771860,10010,10010,10010,10010,55
20240422,130500,3754221310,10020,10000,10020,9990,1609
20240422,130400,3738119160,10000,10000,10000,10000,11
20240422,130300,3738009160,10010,10010,10010,10000,311
20240422,130200,3734896900,10010,10010,10010,10010,127
20240422,130100,3733625630,10010,10010,10010,10010,0
20240422,130000,3733625630,10010,10010,10010,10010,84
20240422,125900,3732784790,10000,10000,10010,10000,18
20240422,125800,3732604640,10000,10000,10000,10000,1
20240422,125700,3732594640,9980,9990,9990,9980,310
20240422,125600,3729500750,10000,10000,10000,10000,15
20240422,125500,3729350750,9990,10000,10000,9990,1967
20240422,125400,3709700260,9990,10000,10000,9990,6
20240422,125300,3709640310,10010,10010,10010,10010,0
20240422,125200,3709640310,10010,10000,10010,10000,13
20240422,125100,3709510280,10000,9990,10000,9990,72
20240422,125000,3708790910,9990,9990,9990,9990,38
20240422,124900,3708411290,9990,9990,9990,9990,0
20240422,124800,3708411290,9990,9990,9990,9990,114
20240422,124700,3707272430,10000,10000,10000,10000,34
20240422,124600,3706932430,10000,10000,10000,10000,2
20240422,124500,3706912430,10000,10030,10030,10000,258
20240422,124400,3704324750,10020,10020,10020,10020,0
20240422,124300,3704324750,10020,10020,10020,10020,45
20240422,124200,3703873850,10030,10030,10030,10030,0
20240422,124100,3703873850,10030,10030,10030,10030,0
20240422,124000,3703873850,10030,10030,10030,10030,1
20240422,123900,3703863820,10000,10030,10030,10000,150
20240422,123800,3702362320,10030,10030,10030,10030,0
20240422,123700,3702362320,10030,10030,10030,10030,1
20240422,123600,3702352290,10000,10030,10030,10000,53
20240422,123500,3701821600,10030,10030,10030,10030,13
20240422,123400,3701691210,10030,10030,10030,10030,0
20240422,123300,3701691210,10030,9990,10030,9990,10
20240422,123200,3701591270,10030,10030,10030,10030,15
20240422,123100,3701440820,10030,10030,10030,10030,0
20240422,123000,3701440820,10030,9990,10030,9990,1030
20240422,122900,3691127560,9980,9980,9980,9980,36
20240422,122800,3690768280,9990,9990,9990,9990,0
20240422,122700,3690768280,9990,9990,9990,9990,10
20240422,122600,3690668380,9990,9980,9990,9980,578
20240422,122500,3684899840,9970,9970,9970,9970,2
20240422,122400,3684879900,9950,9940,9950,9940,1196
20240422,122300,3672979800,9940,9950,9950,9940,326
20240422,122200,3669736180,9960,9960,9960,9960,0
20240422,122100,3669736180,9960,9960,9960,9960,15
20240422,122000,3669586780,9940,9960,9960,9940,380
20240422,121900,3665804010,9980,9980,9980,9980,0
20240422,121800,3665804010,9980,9980,9980,9980,0
20240422,121700,3665804010,9980,9960,9980,9960,16
20240422,121600,3665644350,9990,9990,9990,9990,3
20240422,121500,3665614380,9990,9990,9990,9990,15
20240422,121400,3665464530,9950,9950,9950,9950,0
20240422,121300,3665464530,9950,9950,9950,9950,0
20240422,121200,3665464530,9950,9990,9990,9950,3
20240422,121100,3665434620,9970,9990,9990,9970,107
20240422,121000,3664367750,9990,10000,10000,9990,458
20240422,120900,3659792160,10010,10010,10010,10010,8
20240422,120800,3659712080,10010,10020,10020,10010,26
20240422,120700,3659451720,10020,10020,10020,10020,15
20240422,120600,3659301420,10000,10010,10030,10000,1149
20240422,120500,3647794110,10020,10020,10020,10020,0
20240422,120400,3647794110,10020,10020,10020,10020,17
20240422,120300,3647623770,10010,10010,10010,10010,8
20240422,120200,3647543690,10010,10010,10010,10010,6
20240422,120100,3647483630,10010,10010,10010,10010,52
20240422,120000,3646963110,10010,10010,10010,10010,80
20240422,115900,3646162310,10010,10010,10010,10010,0
20240422,115800,3646162310,10010,10010,10010,10010,2
20240422,115700,3646142290,10020,10010,10020,10010,400
20240422,115600,3642135090,9990,10000,10000,9990,1021
20240422,115500,3631925780,10010,10010,10010,10010,1
20240422,115400,3631915770,10010,10020,10020,10010,88
20240422,115300,3631034790,10020,10010,10020,10010,774
20240422,115200,3623284270,10000,10000,10000,10000,0
20240422,115100,3623284270,10000,10000,10000,10000,0
20240422,115000,3623284270,10000,9990,10000,9990,51
20240422,114900,3622774770,10000,10000,10000,10000,294
20240422,114800,3619834770,10010,10010,10010,10010,5
20240422,114700,3619784720,10020,10020,10020,10020,3
20240422,114600,3619754660,10000,10000,10000,10000,1
20240422,114500,3619744660,10020,10020,10020,10020,3
20240422,114400,3619714600,10010,10000,10010,10000,1335
20240422,114300,3606361250,10000,9990,10000,9990,621
20240422,114200,3600156230,9990,9970,9990,9970,8
20240422,114100,3600076450,9970,9960,9970,9960,13
20240422,114000,3599946940,9970,9970,9970,9970,0
20240422,113900,3599946940,9970,9960,9970,9960,18
20240422,113800,3599767530,9960,9970,10000,9940,196
20240422,113700,3597817700,10010,10010,10010,10010,0
20240422,113600,3597817700,10010,10000,10010,10000,64
20240422,113500,3597177210,10010,10010,10010,10010,0
20240422,113400,3597177210,10010,10010,10010,10010,0
20240422,113300,3597177210,10010,9990,10010,9990,52
20240422,113200,3596657100,9980,9960,10010,9960,4
20240422,113100,3596617180,9940,9940,9940,9940,20
20240422,113000,3596418380,9920,9930,9930,9920,760
20240422,112900,3588878000,9930,10010,10010,9930,1531
20240422,112800,3573625870,10010,10010,10010,10010,0
20240422,112700,3573625870,10010,10030,10030,10010,42
20240422,112600,3573205280,10030,10030,10030,10030,0
20240422,112500,3573205280,10030,10030,10030,10030,0
20240422,112400,3573205280,10030,10010,10030,10000,48
20240422,112300,3572725080,10040,10040,10040,10040,2
20240422,112200,3572705000,10020,10040,10040,10020,9
20240422,112100,3572614760,10040,10040,10040,10040,331
20240422,112000,3569291520,10040,10040,10040,10040,5
20240422,111900,3569241320,10040,10040,10040,10040,45
20240422,111800,3568789520,10050,10080,10100,10050,2138
20240422,111700,3547218940,10080,10020,10080,10020,3351
20240422,111600,3513501910,10000,10000,10000,10000,0
20240422,111500,3513501910,10000,9900,10000,9890,2331
20240422,111400,3490231480,9900,9890,9910,9890,61
20240422,111300,3489627080,9880,9890,9900,9880,150
20240422,111200,3488143770,9870,9900,9900,9870,504
20240422,111100,3483166960,9900,9900,9930,9900,1159
20240422,111000,3471664480,9880,9890,9900,9880,171
20240422,110900,3469973250,9890,9900,9910,9890,103
20240422,110800,3468953480,9900,9900,9900,9900,381
20240422,110700,3465181580,9900,9910,9910,9900,470
20240422,110600,3460526400,9910,9950,9950,9910,667
20240422,110500,3453909910,9980,9980,9980,9980,7
20240422,110400,3453840050,9950,9950,9990,9930,1228
20240422,110300,3441620000,9950,9970,9970,9950,2376
20240422,110200,3417967920,9960,9970,9970,9960,600
20240422,110100,3411990920,9960,9990,9990,9960,693
20240422,110000,3405068610,10000,10000,10000,10000,660
20240422,105900,3398468610,10000,10030,10030,10000,3696
20240422,105800,3361472850,10030,10040,10040,10030,310
20240422,105700,3358360480,10040,10040,10040,10040,11
20240422,105600,3358250040,10060,10060,10060,10060,20
20240422,105500,3358048840,10040,10040,10040,10040,107
20240422,105400,3356974560,10040,10070,10070,10040,371
20240422,105300,3353247410,10070,10050,10070,10050,511
20240422,105200,3348111740,10090,10060,10090,10040,308
20240422,105100,3345017090,10050,10060,10060,10030,127
20240422,105000,3343741110,10070,10090,10090,10070,253
20240422,104900,3341188420,10100,10100,10100,10100,67
20240422,104800,3340511720,10110,10100,10110,10100,474
20240422,104700,3335724310,10110,10040,10110,10040,2256
20240422,104600,3312963460,10020,10060,10060,10020,262
20240422,104500,3310335020,10060,10070,10070,10060,244
20240422,104400,3307878940,10070,10080,10080,10070,101
20240422,104300,3306860870,10060,10060,10060,10060,0
20240422,104200,3306860870,10060,10070,10070,10060,9
20240422,104100,3306770260,10080,10080,10080,10080,362
20240422,104000,3303121300,10080,10100,10100,10080,1055
20240422,103900,3292466900,10100,10100,10100,10100,60
20240422,103800,3291860900,10100,10090,10100,10090,887
20240422,103700,3282909520,10090,10090,10090,10090,283
20240422,103600,3280054050,10110,10080,10110,10080,1216
20240422,103500,3267774120,10080,10080,10080,10080,0
20240422,103400,3267774120,10080,10090,10090,10080,138
20240422,103300,3266383070,10090,10100,10100,10090,203
20240422,103200,3264333420,10100,10110,10110,10100,351
20240422,103100,3260788300,10120,10060,10120,10060,1512
20240422,103000,3245527570,10060,10060,10060,10060,31
20240422,102900,3245215710,10060,9990,10100,9980,4335
20240422,102800,3201631290,9980,9980,9980,9980,6
20240422,102700,3201571410,9970,9960,9970,9960,11
20240422,102600,3201461810,9950,9980,9980,9940,1800
20240422,102500,3183532730,9980,10020,10020,9970,684
20240422,102400,3176697120,10040,10040,10040,10030,5
20240422,102300,3176646940,10050,10090,10100,10050,1268
20240422,102200,3163869530,10100,10070,10100,10050,2039
20240422,102100,3143303200,10070,10090,10090,10060,1203
20240422,102000,3131181010,10090,10050,10090,10050,2601
20240422,101900,3105015920,10050,10050,10050,10050,842
20240422,101800,3096553820,10050,10020,10050,10020,868
20240422,101700,3087847870,10050,10000,10050,10000,459
20240422,101600,3083241280,10050,10040,10050,10040,634
20240422,101500,3076872960,10050,10040,10100,10040,4720
20240422,101400,3029372940,10050,10000,10050,10000,2538
20240422,101300,3003943270,10000,10000,10000,9960,14
20240422,101200,3003803710,9960,9960,9960,9960,214
20240422,101100,3001672270,9960,10010,10030,9960,3892
20240422,101000,2962786200,10020,9910,10040,9910,1977
20240422,100900,2943010470,9900,9880,9900,9880,24
20240422,100800,2942772890,9900,9880,9900,9880,21
20240422,100700,2942565390,9870,9880,9910,9870,327
20240422,100600,2939332280,9880,9880,9880,9880,78
20240422,100500,2938561640,9890,9890,9890,9890,144
20240422,100400,2937137480,9880,9920,9920,9870,2718
20240422,100300,2910228350,9940,9950,9950,9920,252
20240422,100200,2907724690,9950,9950,9950,9950,113
20240422,100100,2906600340,9950,9940,9950,9940,568
20240422,100000,2900949180,9940,9950,9960,9940,325
20240422,095900,2897716120,9950,9960,9960,9950,722
20240422,095800,2890528710,9970,9980,9980,9960,46
20240422,095700,2890069840,9960,9970,9970,9950,851
20240422,095600,2881594300,9970,9970,9970,9970,379
20240422,095500,2877815670,9990,9990,9990,9990,5
20240422,095400,2877765720,9950,9950,9950,9950,187
20240422,095300,2875905070,9950,9980,9990,9940,2025
20240422,095200,2855738510,10000,9980,10000,9970,872
20240422,095100,2847033980,10000,9990,10000,9990,3
20240422,095000,2847004000,9970,10030,10030,9970,327
20240422,094900,2843726650,9970,9990,9990,9970,855
20240422,094800,2835198890,9990,9980,9990,9970,212
20240422,094700,2833083040,10050,9950,10050,9950,1117
20240422,094600,2821910510,9950,9890,9950,9890,129
20240422,094500,2820633900,9880,9880,9970,9880,1786
20240422,094400,2802899830,9870,9870,9880,9850,1258
20240422,094300,2790497330,9880,9880,9880,9880,45
20240422,094200,2790052730,9890,9880,9890,9880,102
20240422,094100,2789043970,9880,9890,9890,9880,11
20240422,094000,2788935210,9870,9870,9880,9870,248
20240422,093900,2786486440,9860,9910,9930,9860,1463
20240422,093800,2772010420,9910,9900,9940,9890,763
20240422,093700,2764454750,9940,9900,9980,9890,3275
20240422,093600,2732029390,9920,9930,9930,9880,984
20240422,093500,2722279990,9920,9990,10000,9920,3894
20240422,093400,2683511720,10000,10020,10020,10000,3291
20240422,093300,2650596250,10020,10050,10050,10020,3210
20240422,093200,2618398440,10050,10050,10060,10050,758
20240422,093100,2610779040,10050,10140,10150,10050,1360
20240422,093000,2597053620,10160,10160,10190,10100,2244
20240422,092900,2574304640,10150,10280,10290,10140,7133
20240422,092800,2501543020,10280,10130,10290,10110,16549
20240422,092700,2332516400,10130,10130,10130,10110,475
20240422,092600,2327704720,10130,10160,10170,10130,2271
20240422,092500,2304670730,10160,10080,10160,10080,2918
20240422,092400,2275121310,10080,10050,10090,10050,1376
20240422,092300,2261255230,10050,10140,10140,10050,2477
20240422,092200,2236237420,10140,10110,10140,10100,2663
20240422,092100,2209270950,10110,10170,10170,10110,3764
20240422,092000,2171179770,10170,10190,10210,10110,8468
20240422,091900,2085067800,10150,10070,10210,10070,13358
20240422,091800,1949553570,10080,10030,10080,10030,947
20240422,091700,1940018230,10030,10030,10050,10030,1057
20240422,091600,1929413540,10030,10060,10090,10020,3123
20240422,091500,1898030980,10010,10040,10130,10000,12922
20240422,091400,1767883850,10040,9960,10050,9960,14727
20240422,091300,1620559920,9960,9920,9960,9920,687
20240422,091200,1613734410,9920,9940,9940,9920,742
20240422,091100,1606360900,9950,9900,9950,9900,1067
20240422,091000,1595793450,9900,9980,9980,9900,1941
20240422,090900,1576472720,9980,9910,10000,9900,6302
20240422,090800,1513751760,9920,9960,9970,9920,3369
20240422,090700,1480224840,10000,9940,10010,9940,7411
20240422,090600,1406175520,9910,9870,9910,9850,2276
20240422,090500,1383686930,9870,9910,9940,9870,4760
20240422,090400,1336557500,9910,9950,9990,9910,5904
20240422,090300,1277841360,9950,9910,10010,9910,8788
20240422,090200,1190046650,9950,9850,9960,9770,9305
20240422,090100,1098531530,9860,9960,10010,9860,20808
20240422,090000,892163130,9950,10080,10500,9950,87981