KissMeData/413600/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,213000,61948205,2400,2400,2400,2400,25
20240422,212900,61948205,2400,2400,2400,2400,0
20240422,212800,61948205,2400,2400,2400,2400,0
20240422,212700,61948205,2400,2400,2400,2400,0
20240422,212600,61948205,2400,2400,2400,2400,0
20240422,212500,61948205,2400,2400,2400,2400,0
20240422,212400,61948205,2400,2400,2400,2400,0
20240422,212300,61948205,2400,2400,2400,2400,0
20240422,212200,61948205,2400,2400,2400,2400,0
20240422,212100,61948205,2400,2400,2400,2400,0
20240422,212000,61948205,2400,2400,2400,2400,0
20240422,211900,61948205,2400,2400,2400,2400,0
20240422,211800,61948205,2400,2400,2400,2400,0
20240422,211700,61948205,2400,2400,2400,2400,0
20240422,211600,61948205,2400,2400,2400,2400,0
20240422,211500,61948205,2400,2400,2400,2400,0
20240422,211400,61948205,2400,2400,2400,2400,0
20240422,211300,61948205,2400,2400,2400,2400,0
20240422,211200,61948205,2400,2400,2400,2400,0
20240422,211100,61948205,2400,2400,2400,2400,0
20240422,211000,61948205,2400,2400,2400,2400,0
20240422,210900,61948205,2400,2400,2400,2400,0
20240422,210800,61948205,2400,2400,2400,2400,0
20240422,210700,61948205,2400,2400,2400,2400,0
20240422,210600,61948205,2400,2400,2400,2400,0
20240422,210500,61948205,2400,2400,2400,2400,0
20240422,210400,61948205,2400,2400,2400,2400,0
20240422,210300,61948205,2400,2400,2400,2400,0
20240422,210200,61948205,2400,2400,2400,2400,0
20240422,210100,61948205,2400,2400,2400,2400,0
20240422,210000,61948205,2400,2400,2400,2400,25
20240422,205900,61948205,2400,2400,2400,2400,0
20240422,205800,61948205,2400,2400,2400,2400,0
20240422,205700,61948205,2400,2400,2400,2400,0
20240422,205600,61948205,2400,2400,2400,2400,0
20240422,205500,61948205,2400,2400,2400,2400,0
20240422,205400,61948205,2400,2400,2400,2400,0
20240422,205300,61948205,2400,2400,2400,2400,0
20240422,205200,61948205,2400,2400,2400,2400,0
20240422,205100,61948205,2400,2400,2400,2400,0
20240422,205000,61948205,2400,2400,2400,2400,0
20240422,204900,61948205,2400,2400,2400,2400,0
20240422,204800,61948205,2400,2400,2400,2400,0
20240422,204700,61948205,2400,2400,2400,2400,0
20240422,204600,61948205,2400,2400,2400,2400,0
20240422,204500,61948205,2400,2400,2400,2400,0
20240422,204400,61948205,2400,2400,2400,2400,0
20240422,204300,61948205,2400,2400,2400,2400,0
20240422,204200,61948205,2400,2400,2400,2400,0
20240422,204100,61948205,2400,2400,2400,2400,0
20240422,204000,61948205,2400,2400,2400,2400,0
20240422,203900,61948205,2400,2400,2400,2400,0
20240422,203800,61948205,2400,2400,2400,2400,0
20240422,203700,61948205,2400,2400,2400,2400,0
20240422,203600,61948205,2400,2400,2400,2400,0
20240422,203500,61948205,2400,2400,2400,2400,0
20240422,203400,61948205,2400,2400,2400,2400,0
20240422,203300,61948205,2400,2400,2400,2400,0
20240422,203200,61948205,2400,2400,2400,2400,0
20240422,203100,61948205,2400,2400,2400,2400,0
20240422,203000,61948205,2400,2400,2400,2400,25
20240422,202900,61948205,2400,2400,2400,2400,0
20240422,202800,61948205,2400,2400,2400,2400,0
20240422,202700,61948205,2400,2400,2400,2400,0
20240422,202600,61948205,2400,2400,2400,2400,0
20240422,202500,61948205,2400,2400,2400,2400,0
20240422,202400,61948205,2400,2400,2400,2400,0
20240422,202300,61948205,2400,2400,2400,2400,0
20240422,202200,61948205,2400,2400,2400,2400,0
20240422,202100,61948205,2400,2400,2400,2400,0
20240422,202000,61948205,2400,2400,2400,2400,0
20240422,201900,61948205,2400,2400,2400,2400,0
20240422,201800,61948205,2400,2400,2400,2400,0
20240422,201700,61948205,2400,2400,2400,2400,0
20240422,201600,61948205,2400,2400,2400,2400,0
20240422,201500,61948205,2400,2400,2400,2400,0
20240422,201400,61948205,2400,2400,2400,2400,0
20240422,201300,61948205,2400,2400,2400,2400,0
20240422,201200,61948205,2400,2400,2400,2400,0
20240422,201100,61948205,2400,2400,2400,2400,0
20240422,201000,61948205,2400,2400,2400,2400,0
20240422,200900,61948205,2400,2400,2400,2400,0
20240422,200800,61948205,2400,2400,2400,2400,0
20240422,200700,61948205,2400,2400,2400,2400,0
20240422,200600,61948205,2400,2400,2400,2400,0
20240422,200500,61948205,2400,2400,2400,2400,0
20240422,200400,61948205,2400,2400,2400,2400,0
20240422,200300,61948205,2400,2400,2400,2400,0
20240422,200200,61948205,2400,2400,2400,2400,0
20240422,200100,61948205,2400,2400,2400,2400,0
20240422,200000,61948205,2400,2400,2400,2400,25
20240422,195900,61948205,2400,2400,2400,2400,0
20240422,195800,61948205,2400,2400,2400,2400,0
20240422,195700,61948205,2400,2400,2400,2400,0
20240422,195600,61948205,2400,2400,2400,2400,0
20240422,195500,61948205,2400,2400,2400,2400,0
20240422,195400,61948205,2400,2400,2400,2400,0
20240422,195300,61948205,2400,2400,2400,2400,0
20240422,195200,61948205,2400,2400,2400,2400,0
20240422,195100,61948205,2400,2400,2400,2400,0
20240422,195000,61948205,2400,2400,2400,2400,0
20240422,194900,61948205,2400,2400,2400,2400,0
20240422,194800,61948205,2400,2400,2400,2400,0
20240422,194700,61948205,2400,2400,2400,2400,0
20240422,194600,61948205,2400,2400,2400,2400,0
20240422,194500,61948205,2400,2400,2400,2400,0
20240422,194400,61948205,2400,2400,2400,2400,0
20240422,194300,61948205,2400,2400,2400,2400,0
20240422,194200,61948205,2400,2400,2400,2400,0
20240422,194100,61948205,2400,2400,2400,2400,0
20240422,194000,61948205,2400,2400,2400,2400,0
20240422,193900,61948205,2400,2400,2400,2400,0
20240422,193800,61948205,2400,2400,2400,2400,0
20240422,193700,61948205,2400,2400,2400,2400,0
20240422,193600,61948205,2400,2400,2400,2400,0
20240422,193500,61948205,2400,2400,2400,2400,0
20240422,193400,61948205,2400,2400,2400,2400,0
20240422,193300,61948205,2400,2400,2400,2400,0
20240422,193200,61948205,2400,2400,2400,2400,0
20240422,193100,61948205,2400,2400,2400,2400,0
20240422,193000,61948205,2400,2400,2400,2400,25
20240422,192900,61948205,2400,2400,2400,2400,0
20240422,192800,61948205,2400,2400,2400,2400,0
20240422,192700,61948205,2400,2400,2400,2400,0
20240422,192600,61948205,2400,2400,2400,2400,0
20240422,192500,61948205,2400,2400,2400,2400,0
20240422,192400,61948205,2400,2400,2400,2400,0
20240422,192300,61948205,2400,2400,2400,2400,0
20240422,192200,61948205,2400,2400,2400,2400,0
20240422,192100,61948205,2400,2400,2400,2400,0
20240422,192000,61948205,2400,2400,2400,2400,0
20240422,191900,61948205,2400,2400,2400,2400,0
20240422,191800,61948205,2400,2400,2400,2400,0
20240422,191700,61948205,2400,2400,2400,2400,0
20240422,191600,61948205,2400,2400,2400,2400,0
20240422,191500,61948205,2400,2400,2400,2400,0
20240422,191400,61948205,2400,2400,2400,2400,0
20240422,191300,61948205,2400,2400,2400,2400,0
20240422,191200,61948205,2400,2400,2400,2400,0
20240422,191100,61948205,2400,2400,2400,2400,0
20240422,191000,61948205,2400,2400,2400,2400,0
20240422,190900,61948205,2400,2400,2400,2400,0
20240422,190800,61948205,2400,2400,2400,2400,0
20240422,190700,61948205,2400,2400,2400,2400,0
20240422,190600,61948205,2400,2400,2400,2400,0
20240422,190500,61948205,2400,2400,2400,2400,0
20240422,190400,61948205,2400,2400,2400,2400,0
20240422,190300,61948205,2400,2400,2400,2400,0
20240422,190200,61948205,2400,2400,2400,2400,0
20240422,190100,61948205,2400,2400,2400,2400,0
20240422,190000,61948205,2400,2400,2400,2400,25
20240422,185900,61948205,2400,2400,2400,2400,0
20240422,185800,61948205,2400,2400,2400,2400,0
20240422,185700,61948205,2400,2400,2400,2400,0
20240422,185600,61948205,2400,2400,2400,2400,0
20240422,185500,61948205,2400,2400,2400,2400,0
20240422,185400,61948205,2400,2400,2400,2400,0
20240422,185300,61948205,2400,2400,2400,2400,0
20240422,185200,61948205,2400,2400,2400,2400,0
20240422,185100,61948205,2400,2400,2400,2400,0
20240422,185000,61948205,2400,2400,2400,2400,0
20240422,184900,61948205,2400,2400,2400,2400,0
20240422,184800,61948205,2400,2400,2400,2400,0
20240422,184700,61948205,2400,2400,2400,2400,0
20240422,184600,61948205,2400,2400,2400,2400,0
20240422,184500,61948205,2400,2400,2400,2400,0
20240422,184400,61948205,2400,2400,2400,2400,0
20240422,184300,61948205,2400,2400,2400,2400,0
20240422,184200,61948205,2400,2400,2400,2400,0
20240422,184100,61948205,2400,2400,2400,2400,0
20240422,184000,61948205,2400,2400,2400,2400,0
20240422,183900,61948205,2400,2400,2400,2400,0
20240422,183800,61948205,2400,2400,2400,2400,0
20240422,183700,61948205,2400,2400,2400,2400,0
20240422,183600,61948205,2400,2400,2400,2400,0
20240422,183500,61948205,2400,2400,2400,2400,0
20240422,183400,61948205,2400,2400,2400,2400,0
20240422,183300,61948205,2400,2400,2400,2400,0
20240422,183200,61948205,2400,2400,2400,2400,0
20240422,183100,61948205,2400,2400,2400,2400,0
20240422,183000,61948205,2400,2400,2400,2400,25
20240422,182900,61948205,2400,2400,2400,2400,0
20240422,182800,61948205,2400,2400,2400,2400,0
20240422,182700,61948205,2400,2400,2400,2400,0
20240422,182600,61948205,2400,2400,2400,2400,0
20240422,182500,61948205,2400,2400,2400,2400,0
20240422,182400,61948205,2400,2400,2400,2400,0
20240422,182300,61948205,2400,2400,2400,2400,0
20240422,182200,61948205,2400,2400,2400,2400,0
20240422,182100,61948205,2400,2400,2400,2400,0
20240422,182000,61948205,2400,2400,2400,2400,0
20240422,181900,61948205,2400,2400,2400,2400,0
20240422,181800,61948205,2400,2400,2400,2400,0
20240422,181700,61948205,2400,2400,2400,2400,0
20240422,181600,61948205,2400,2400,2400,2400,0
20240422,181500,61948205,2400,2400,2400,2400,0
20240422,181400,61948205,2400,2400,2400,2400,0
20240422,181300,61948205,2400,2400,2400,2400,0
20240422,181200,61948205,2400,2400,2400,2400,0
20240422,181100,61948205,2400,2400,2400,2400,0
20240422,181000,61948205,2400,2400,2400,2400,0
20240422,180900,61948205,2400,2400,2400,2400,0
20240422,180800,61948205,2400,2400,2400,2400,0
20240422,180700,61948205,2400,2400,2400,2400,0
20240422,180600,61948205,2400,2400,2400,2400,0
20240422,180500,61948205,2400,2400,2400,2400,0
20240422,180400,61948205,2400,2400,2400,2400,0
20240422,180300,61948205,2400,2400,2400,2400,0
20240422,180200,61948205,2400,2400,2400,2400,0
20240422,180100,61948205,2400,2400,2400,2400,0
20240422,180000,61948205,2400,2400,2400,2400,25
20240422,175900,61948205,2400,2400,2400,2400,0
20240422,175800,61948205,2400,2400,2400,2400,0
20240422,175700,61948205,2400,2400,2400,2400,0
20240422,175600,61948205,2400,2400,2400,2400,0
20240422,175500,61948205,2400,2400,2400,2400,0
20240422,175400,61948205,2400,2400,2400,2400,0
20240422,175300,61948205,2400,2400,2400,2400,0
20240422,175200,61948205,2400,2400,2400,2400,0
20240422,175100,61948205,2400,2400,2400,2400,0
20240422,175000,61948205,2400,2400,2400,2400,0
20240422,174900,61948205,2400,2400,2400,2400,0
20240422,174800,61948205,2400,2400,2400,2400,0
20240422,174700,61948205,2400,2400,2400,2400,0
20240422,174600,61948205,2400,2400,2400,2400,0
20240422,174500,61948205,2400,2400,2400,2400,0
20240422,174400,61948205,2400,2400,2400,2400,0
20240422,174300,61948205,2400,2400,2400,2400,0
20240422,174200,61948205,2400,2400,2400,2400,0
20240422,174100,61948205,2400,2400,2400,2400,0
20240422,174000,61948205,2400,2400,2400,2400,0
20240422,173900,61948205,2400,2400,2400,2400,0
20240422,173800,61948205,2400,2400,2400,2400,0
20240422,173700,61948205,2400,2400,2400,2400,0
20240422,173600,61948205,2400,2400,2400,2400,0
20240422,173500,61948205,2400,2400,2400,2400,0
20240422,173400,61948205,2400,2400,2400,2400,0
20240422,173300,61948205,2400,2400,2400,2400,0
20240422,173200,61948205,2400,2400,2400,2400,0
20240422,173100,61948205,2400,2400,2400,2400,0
20240422,173000,61948205,2400,2400,2400,2400,25
20240422,172900,61948205,2400,2400,2400,2400,0
20240422,172800,61948205,2400,2400,2400,2400,0
20240422,172700,61948205,2400,2400,2400,2400,0
20240422,172600,61948205,2400,2400,2400,2400,0
20240422,172500,61948205,2400,2400,2400,2400,0
20240422,172400,61948205,2400,2400,2400,2400,0
20240422,172300,61948205,2400,2400,2400,2400,0
20240422,172200,61948205,2400,2400,2400,2400,0
20240422,172100,61948205,2400,2400,2400,2400,0
20240422,172000,61948205,2400,2400,2400,2400,0
20240422,171900,61948205,2400,2400,2400,2400,0
20240422,171800,61948205,2400,2400,2400,2400,0
20240422,171700,61948205,2400,2400,2400,2400,0
20240422,171600,61948205,2400,2400,2400,2400,0
20240422,171500,61948205,2400,2400,2400,2400,0
20240422,171400,61948205,2400,2400,2400,2400,0
20240422,171300,61948205,2400,2400,2400,2400,0
20240422,171200,61948205,2400,2400,2400,2400,0
20240422,171100,61948205,2400,2400,2400,2400,0
20240422,171000,61948205,2400,2400,2400,2400,0
20240422,170900,61948205,2400,2400,2400,2400,0
20240422,170800,61948205,2400,2400,2400,2400,0
20240422,170700,61948205,2400,2400,2400,2400,0
20240422,170600,61948205,2400,2400,2400,2400,0
20240422,170500,61948205,2400,2400,2400,2400,0
20240422,170400,61948205,2400,2400,2400,2400,0
20240422,170300,61948205,2400,2400,2400,2400,0
20240422,170200,61948205,2400,2400,2400,2400,0
20240422,170100,61948205,2400,2400,2400,2400,0
20240422,170000,61948205,2400,2400,2400,2400,25
20240422,165900,61948205,2400,2400,2400,2400,0
20240422,165800,61948205,2400,2400,2400,2400,0
20240422,165700,61948205,2400,2400,2400,2400,0
20240422,165600,61948205,2400,2400,2400,2400,0
20240422,165500,61948205,2400,2400,2400,2400,0
20240422,165400,61948205,2400,2400,2400,2400,0
20240422,165300,61948205,2400,2400,2400,2400,0
20240422,165200,61948205,2400,2400,2400,2400,0
20240422,165100,61948205,2400,2400,2400,2400,0
20240422,165000,61948205,2400,2400,2400,2400,0
20240422,164900,61948205,2400,2400,2400,2400,0
20240422,164800,61948205,2400,2400,2400,2400,0
20240422,164700,61948205,2400,2400,2400,2400,0
20240422,164600,61948205,2400,2400,2400,2400,0
20240422,164500,61948205,2400,2400,2400,2400,0
20240422,164400,61948205,2400,2400,2400,2400,0
20240422,164300,61948205,2400,2400,2400,2400,0
20240422,164200,61948205,2400,2400,2400,2400,0
20240422,164100,61948205,2400,2400,2400,2400,0
20240422,164000,61948205,2400,2400,2400,2400,0
20240422,163900,61948205,2400,2400,2400,2400,0
20240422,163800,61948205,2400,2400,2400,2400,0
20240422,163700,61948205,2400,2400,2400,2400,0
20240422,163600,61948205,2400,2400,2400,2400,0
20240422,163500,61948205,2400,2400,2400,2400,0
20240422,163400,61948205,2400,2400,2400,2400,0
20240422,163300,61948205,2400,2400,2400,2400,0
20240422,163200,61948205,2400,2400,2400,2400,0
20240422,163100,61948205,2400,2400,2400,2400,0
20240422,163000,61948205,2400,2400,2400,2400,25
20240422,162900,61948205,2400,2400,2400,2400,0
20240422,162800,61948205,2400,2400,2400,2400,0
20240422,162700,61948205,2400,2400,2400,2400,0
20240422,162600,61948205,2400,2400,2400,2400,0
20240422,162500,61948205,2400,2400,2400,2400,0
20240422,162400,61948205,2400,2400,2400,2400,0
20240422,162300,61948205,2400,2400,2400,2400,0
20240422,162200,61948205,2400,2400,2400,2400,0
20240422,162100,61948205,2400,2400,2400,2400,0
20240422,162000,61948205,2400,2400,2400,2400,0
20240422,161900,61948205,2400,2400,2400,2400,0
20240422,161800,61948205,2400,2400,2400,2400,0
20240422,161700,61948205,2400,2400,2400,2400,0
20240422,161600,61948205,2400,2400,2400,2400,0
20240422,161500,61948205,2400,2400,2400,2400,0
20240422,161400,61948205,2400,2400,2400,2400,0
20240422,161300,61948205,2400,2400,2400,2400,0
20240422,161200,61948205,2400,2400,2400,2400,0
20240422,161100,61948205,2400,2400,2400,2400,0
20240422,161000,61948205,2400,2400,2400,2400,0
20240422,160900,61948205,2400,2400,2400,2400,0
20240422,160800,61948205,2400,2400,2400,2400,0
20240422,160700,61948205,2400,2400,2400,2400,0
20240422,160600,61948205,2400,2400,2400,2400,0
20240422,160500,61948205,2400,2400,2400,2400,0
20240422,160400,61948205,2400,2400,2400,2400,0
20240422,160300,61948205,2400,2400,2400,2400,0
20240422,160200,61948205,2400,2400,2400,2400,0
20240422,160100,61948205,2400,2400,2400,2400,0
20240422,160000,61948205,2400,2400,2400,2400,25
20240422,155900,61948205,2400,2400,2400,2400,0
20240422,155800,61948205,2400,2400,2400,2400,0
20240422,155700,61948205,2400,2400,2400,2400,0
20240422,155600,61948205,2400,2400,2400,2400,0
20240422,155500,61948205,2400,2400,2400,2400,0
20240422,155400,61948205,2400,2400,2400,2400,0
20240422,155300,61948205,2400,2400,2400,2400,0
20240422,155200,61948205,2400,2400,2400,2400,0
20240422,155100,61948205,2400,2400,2400,2400,0
20240422,155000,61948205,2400,2400,2400,2400,0
20240422,154900,61948205,2400,2400,2400,2400,0
20240422,154800,61948205,2400,2400,2400,2400,0
20240422,154700,61948205,2400,2400,2400,2400,0
20240422,154600,61948205,2400,2400,2400,2400,0
20240422,154500,61948205,2400,2400,2400,2400,0
20240422,154400,61948205,2400,2400,2400,2400,0
20240422,154300,61948205,2400,2400,2400,2400,0
20240422,154200,61948205,2400,2400,2400,2400,0
20240422,154100,61948205,2400,2400,2400,2400,0
20240422,154000,61948205,2400,2400,2400,2400,0
20240422,153900,61948205,2400,2400,2400,2400,0
20240422,153800,61948205,2400,2400,2400,2400,0
20240422,153700,61948205,2400,2400,2400,2400,0
20240422,153600,61948205,2400,2400,2400,2400,0
20240422,153500,61948205,2400,2400,2400,2400,0
20240422,153400,61948205,2400,2400,2400,2400,0
20240422,153300,61948205,2400,2400,2400,2400,0
20240422,153200,61948205,2400,2400,2400,2400,0
20240422,153100,61948205,2400,2400,2400,2400,0
20240422,153000,61948205,2400,2400,2400,2400,50
20240422,152900,61888205,2400,2400,2400,2400,0
20240422,152800,61888205,2400,2400,2400,2400,0
20240422,152700,61888205,2400,2400,2400,2400,0
20240422,152600,61888205,2400,2400,2400,2400,0
20240422,152500,61888205,2400,2400,2400,2400,0
20240422,152400,61888205,2400,2400,2400,2400,0
20240422,152300,61888205,2400,2400,2400,2400,0
20240422,152200,61888205,2400,2400,2400,2400,0
20240422,152100,61888205,2400,2400,2400,2400,0
20240422,152000,61888205,2400,2400,2400,2400,0
20240422,151900,61888205,2400,2380,2400,2380,400
20240422,151800,60928225,2380,2370,2380,2370,382
20240422,151700,60019785,2370,2370,2370,2370,100
20240422,151600,59782785,2370,2370,2370,2370,11
20240422,151500,59756715,2370,2370,2370,2370,100
20240422,151400,59519715,2370,2370,2370,2370,1
20240422,151300,59517345,2370,2370,2370,2370,17
20240422,151200,59477055,2370,2370,2370,2370,0
20240422,151100,59477055,2370,2370,2370,2370,130
20240422,151000,59168955,2370,2370,2370,2370,114
20240422,150900,58898775,2365,2365,2365,2365,0
20240422,150800,58898775,2365,2370,2370,2365,51
20240422,150700,58777910,2375,2375,2375,2375,100
20240422,150600,58540410,2380,2380,2380,2380,0
20240422,150500,58540410,2380,2380,2380,2380,0
20240422,150400,58540410,2380,2380,2380,2380,0
20240422,150300,58540410,2380,2370,2380,2370,58
20240422,150200,58402920,2370,2370,2370,2370,100
20240422,150100,58165920,2370,2370,2370,2370,0
20240422,150000,58165920,2370,2370,2370,2370,200
20240422,145900,57691920,2370,2370,2370,2370,0
20240422,145800,57691920,2370,2370,2370,2370,0
20240422,145700,57691920,2370,2370,2370,2370,0
20240422,145600,57691920,2370,2370,2370,2370,63
20240422,145500,57542610,2370,2370,2370,2370,40
20240422,145400,57447810,2370,2370,2370,2370,100
20240422,145300,57210810,2375,2375,2375,2375,0
20240422,145200,57210810,2375,2370,2375,2370,600
20240422,145100,55786180,2365,2370,2370,2365,101
20240422,145000,55546815,2370,2370,2370,2370,0
20240422,144900,55546815,2370,2370,2370,2370,0
20240422,144800,55546815,2370,2370,2370,2370,103
20240422,144700,55302705,2375,2375,2375,2375,0
20240422,144600,55302705,2375,2370,2375,2370,5
20240422,144500,55290835,2375,2365,2375,2365,316
20240422,144400,54541915,2370,2370,2370,2370,0
20240422,144300,54541915,2370,2370,2370,2370,0
20240422,144200,54541915,2370,2370,2370,2370,0
20240422,144100,54541915,2370,2370,2370,2370,0
20240422,144000,54541915,2370,2370,2370,2370,103
20240422,143900,54297805,2370,2370,2370,2370,0
20240422,143800,54297805,2370,2370,2370,2370,0
20240422,143700,54297805,2370,2370,2370,2370,0
20240422,143600,54297805,2370,2365,2370,2365,200
20240422,143500,53823810,2370,2370,2370,2370,300
20240422,143400,53112810,2370,2370,2370,2370,0
20240422,143300,53112810,2370,2370,2370,2370,103
20240422,143200,52868700,2370,2370,2370,2370,0
20240422,143100,52868700,2370,2370,2370,2370,0
20240422,143000,52868700,2370,2365,2370,2365,500
20240422,142900,51683705,2370,2370,2370,2370,0
20240422,142800,51683705,2370,2370,2370,2370,0
20240422,142700,51683705,2370,2370,2370,2370,0
20240422,142600,51683705,2370,2370,2370,2370,3500
20240422,142500,43388705,2370,2365,2370,2365,103
20240422,142400,43144620,2370,2370,2370,2370,0
20240422,142300,43144620,2370,2370,2370,2370,0
20240422,142200,43144620,2370,2370,2370,2370,0
20240422,142100,43144620,2370,2370,2370,2370,0
20240422,142000,43144620,2370,2370,2370,2370,0
20240422,141900,43144620,2370,2370,2370,2370,0
20240422,141800,43144620,2370,2370,2370,2370,103
20240422,141700,42900510,2370,2370,2370,2370,0
20240422,141600,42900510,2370,2370,2370,2370,0
20240422,141500,42900510,2370,2370,2370,2370,0
20240422,141400,42900510,2370,2370,2370,2370,0
20240422,141300,42900510,2370,2370,2370,2370,0
20240422,141200,42900510,2370,2370,2370,2370,0
20240422,141100,42900510,2370,2370,2370,2370,0
20240422,141000,42900510,2370,2370,2370,2370,103
20240422,140900,42656400,2370,2370,2370,2370,0
20240422,140800,42656400,2370,2370,2370,2370,0
20240422,140700,42656400,2370,2370,2370,2370,0
20240422,140600,42656400,2370,2370,2370,2370,0
20240422,140500,42656400,2370,2370,2370,2370,0
20240422,140400,42656400,2370,2370,2370,2370,0
20240422,140300,42656400,2370,2365,2370,2365,103
20240422,140200,42412295,2360,2360,2360,2360,18
20240422,140100,42369815,2370,2370,2370,2370,0
20240422,140000,42369815,2370,2370,2370,2370,0
20240422,135900,42369815,2370,2370,2370,2370,0
20240422,135800,42369815,2370,2370,2370,2370,0
20240422,135700,42369815,2370,2370,2370,2370,0
20240422,135600,42369815,2370,2370,2370,2370,0
20240422,135500,42369815,2370,2365,2370,2365,103
20240422,135400,42125710,2370,2370,2370,2370,0
20240422,135300,42125710,2370,2370,2370,2370,0
20240422,135200,42125710,2370,2370,2370,2370,0
20240422,135100,42125710,2370,2370,2370,2370,0
20240422,135000,42125710,2370,2370,2370,2370,0
20240422,134900,42125710,2370,2370,2370,2370,0
20240422,134800,42125710,2370,2365,2370,2365,103
20240422,134700,41881605,2370,2370,2370,2370,0
20240422,134600,41881605,2370,2370,2370,2370,0
20240422,134500,41881605,2370,2370,2370,2370,0
20240422,134400,41881605,2370,2370,2370,2370,0
20240422,134300,41881605,2370,2370,2370,2370,0
20240422,134200,41881605,2370,2370,2370,2370,0
20240422,134100,41881605,2370,2370,2370,2370,0
20240422,134000,41881605,2370,2365,2370,2365,103
20240422,133900,41637500,2370,2370,2370,2370,0
20240422,133800,41637500,2370,2370,2370,2370,0
20240422,133700,41637500,2370,2370,2370,2370,0
20240422,133600,41637500,2370,2370,2370,2370,0
20240422,133500,41637500,2370,2370,2370,2370,0
20240422,133400,41637500,2370,2370,2370,2370,0
20240422,133300,41637500,2370,2365,2370,2365,103
20240422,133200,41393395,2370,2370,2370,2370,0
20240422,133100,41393395,2370,2370,2370,2370,0
20240422,133000,41393395,2370,2370,2370,2370,0
20240422,132900,41393395,2370,2370,2370,2370,0
20240422,132800,41393395,2370,2370,2370,2370,0
20240422,132700,41393395,2370,2370,2370,2370,0
20240422,132600,41393395,2370,2370,2370,2370,0
20240422,132500,41393395,2370,2370,2370,2370,103
20240422,132400,41149285,2370,2370,2370,2370,0
20240422,132300,41149285,2370,2370,2370,2370,0
20240422,132200,41149285,2370,2370,2370,2370,0
20240422,132100,41149285,2370,2365,2370,2365,3000
20240422,132000,34042040,2365,2365,2365,2365,0
20240422,131900,34042040,2365,2365,2365,2365,0
20240422,131800,34042040,2365,2365,2365,2365,103
20240422,131700,33798445,2365,2365,2365,2365,0
20240422,131600,33798445,2365,2365,2365,2365,0
20240422,131500,33798445,2365,2365,2365,2365,0
20240422,131400,33798445,2365,2365,2365,2365,0
20240422,131300,33798445,2365,2365,2365,2365,0
20240422,131200,33798445,2365,2365,2365,2365,0
20240422,131100,33798445,2365,2365,2365,2365,103
20240422,131000,33554850,2365,2365,2365,2365,0
20240422,130900,33554850,2365,2365,2365,2365,0
20240422,130800,33554850,2365,2365,2365,2365,0
20240422,130700,33554850,2365,2365,2365,2365,0
20240422,130600,33554850,2365,2365,2365,2365,0
20240422,130500,33554850,2365,2365,2365,2365,0
20240422,130400,33554850,2365,2365,2365,2365,0
20240422,130300,33554850,2365,2365,2365,2365,103
20240422,130200,33311255,2365,2365,2365,2365,0
20240422,130100,33311255,2365,2365,2365,2365,0
20240422,130000,33311255,2365,2365,2365,2365,0
20240422,125900,33311255,2365,2365,2365,2365,0
20240422,125800,33311255,2365,2365,2365,2365,0
20240422,125700,33311255,2365,2365,2365,2365,0
20240422,125600,33311255,2365,2365,2365,2365,103
20240422,125500,33067660,2365,2365,2365,2365,0
20240422,125400,33067660,2365,2365,2365,2365,0
20240422,125300,33067660,2365,2365,2365,2365,0
20240422,125200,33067660,2365,2365,2365,2365,0
20240422,125100,33067660,2365,2365,2365,2365,0
20240422,125000,33067660,2365,2365,2365,2365,0
20240422,124900,33067660,2365,2365,2365,2365,0
20240422,124800,33067660,2365,2365,2365,2365,103
20240422,124700,32824065,2365,2365,2365,2365,0
20240422,124600,32824065,2365,2365,2365,2365,0
20240422,124500,32824065,2365,2365,2365,2365,0
20240422,124400,32824065,2365,2365,2365,2365,0
20240422,124300,32824065,2365,2365,2365,2365,0
20240422,124200,32824065,2365,2365,2365,2365,0
20240422,124100,32824065,2365,2365,2365,2365,103
20240422,124000,32580470,2365,2365,2365,2365,0
20240422,123900,32580470,2365,2365,2365,2365,0
20240422,123800,32580470,2365,2365,2365,2365,0
20240422,123700,32580470,2365,2365,2365,2365,0
20240422,123600,32580470,2365,2365,2365,2365,0
20240422,123500,32580470,2365,2365,2365,2365,0
20240422,123400,32580470,2365,2365,2365,2365,0
20240422,123300,32580470,2365,2365,2365,2365,103
20240422,123200,32336875,2365,2365,2365,2365,0
20240422,123100,32336875,2365,2365,2365,2365,0
20240422,123000,32336875,2365,2365,2365,2365,0
20240422,122900,32336875,2365,2365,2365,2365,0
20240422,122800,32336875,2365,2365,2365,2365,0
20240422,122700,32336875,2365,2365,2365,2365,0
20240422,122600,32336875,2365,2365,2365,2365,102
20240422,122500,32095645,2365,2365,2365,2365,0
20240422,122400,32095645,2365,2365,2365,2365,0
20240422,122300,32095645,2365,2365,2365,2365,0
20240422,122200,32095645,2365,2365,2365,2365,0
20240422,122100,32095645,2365,2365,2365,2365,20
20240422,122000,32048345,2365,2365,2365,2365,0
20240422,121900,32048345,2365,2360,2365,2360,387
20240422,121800,31134025,2365,2365,2365,2365,1907
20240422,121700,26623970,2365,2365,2365,2365,0
20240422,121600,26623970,2365,2365,2365,2365,0
20240422,121500,26623970,2365,2365,2365,2365,7
20240422,121400,26607415,2370,2370,2370,2370,0
20240422,121300,26607415,2370,2370,2370,2370,0
20240422,121200,26607415,2370,2370,2370,2370,0
20240422,121100,26607415,2370,2370,2370,2370,103
20240422,121000,26363305,2370,2370,2370,2370,0
20240422,120900,26363305,2370,2370,2370,2370,0
20240422,120800,26363305,2370,2370,2370,2370,0
20240422,120700,26363305,2370,2370,2370,2370,0
20240422,120600,26363305,2370,2370,2370,2370,0
20240422,120500,26363305,2370,2370,2370,2370,0
20240422,120400,26363305,2370,2370,2370,2370,0
20240422,120300,26363305,2370,2370,2370,2370,103
20240422,120200,26119195,2370,2370,2370,2370,0
20240422,120100,26119195,2370,2370,2370,2370,0
20240422,120000,26119195,2370,2370,2370,2370,0
20240422,115900,26119195,2370,2370,2370,2370,0
20240422,115800,26119195,2370,2370,2370,2370,12
20240422,115700,26090755,2370,2370,2370,2370,0
20240422,115600,26090755,2370,2370,2370,2370,91
20240422,115500,25875085,2370,2370,2370,2370,49
20240422,115400,25758955,2370,2370,2370,2370,0
20240422,115300,25758955,2370,2370,2370,2370,0
20240422,115200,25758955,2370,2370,2370,2370,138
20240422,115100,25431895,2370,2370,2370,2370,0
20240422,115000,25431895,2370,2370,2370,2370,0
20240422,114900,25431895,2370,2375,2375,2370,171
20240422,114800,25026460,2370,2370,2370,2370,0
20240422,114700,25026460,2370,2370,2370,2370,0
20240422,114600,25026460,2370,2370,2370,2370,138
20240422,114500,24699400,2370,2370,2370,2370,0
20240422,114400,24699400,2370,2370,2370,2370,138
20240422,114300,24372340,2370,2370,2370,2370,0
20240422,114200,24372340,2370,2370,2370,2370,0
20240422,114100,24372340,2370,2370,2370,2370,138
20240422,114000,24045280,2370,2370,2370,2370,0
20240422,113900,24045280,2370,2370,2370,2370,0
20240422,113800,24045280,2370,2370,2370,2370,138
20240422,113700,23718220,2370,2370,2370,2370,0
20240422,113600,23718220,2370,2370,2370,2370,0
20240422,113500,23718220,2370,2370,2370,2370,138
20240422,113400,23391160,2370,2370,2370,2370,0
20240422,113300,23391160,2370,2370,2370,2370,0
20240422,113200,23391160,2370,2370,2370,2370,138
20240422,113100,23064100,2370,2370,2370,2370,0
20240422,113000,23064100,2370,2370,2370,2370,0
20240422,112900,23064100,2370,2370,2370,2370,138
20240422,112800,22737040,2370,2370,2370,2370,0
20240422,112700,22737040,2370,2370,2370,2370,0
20240422,112600,22737040,2370,2370,2370,2370,138
20240422,112500,22409980,2375,2375,2375,2375,0
20240422,112400,22409980,2375,2375,2375,2375,0
20240422,112300,22409980,2375,2375,2375,2375,86
20240422,112200,22205730,2375,2375,2375,2375,0
20240422,112100,22205730,2375,2375,2375,2375,0
20240422,112000,22205730,2375,2375,2375,2375,138
20240422,111900,21877980,2375,2375,2375,2375,0
20240422,111800,21877980,2375,2375,2375,2375,0
20240422,111700,21877980,2375,2375,2375,2375,138
20240422,111600,21550230,2375,2375,2375,2375,0
20240422,111500,21550230,2375,2375,2375,2375,0
20240422,111400,21550230,2375,2375,2375,2375,138
20240422,111300,21222480,2375,2375,2375,2375,139
20240422,111200,20892355,2370,2370,2370,2370,0
20240422,111100,20892355,2370,2370,2370,2370,138
20240422,111000,20565295,2370,2370,2370,2370,0
20240422,110900,20565295,2370,2370,2370,2370,138
20240422,110800,20238235,2370,2370,2370,2370,0
20240422,110700,20238235,2370,2370,2370,2370,0
20240422,110600,20238235,2370,2370,2370,2370,0
20240422,110500,20238235,2370,2370,2370,2370,0
20240422,110400,20238235,2370,2370,2370,2370,0
20240422,110300,20238235,2370,2370,2370,2370,948
20240422,110200,17991475,2370,2370,2370,2370,0
20240422,110100,17991475,2370,2370,2370,2370,0
20240422,110000,17991475,2370,2370,2370,2370,0
20240422,105900,17991475,2370,2370,2370,2370,0
20240422,105800,17991475,2370,2370,2370,2370,500
20240422,105700,16806475,2370,2370,2370,2370,0
20240422,105600,16806475,2370,2370,2370,2370,103
20240422,105500,16562365,2365,2365,2365,2365,0
20240422,105400,16562365,2365,2365,2365,2365,0
20240422,105300,16562365,2365,2365,2365,2365,0
20240422,105200,16562365,2365,2365,2365,2365,0
20240422,105100,16562365,2365,2365,2365,2365,1000
20240422,105000,14197365,2370,2370,2370,2370,0
20240422,104900,14197365,2370,2370,2370,2370,103
20240422,104800,13953255,2370,2370,2370,2370,0
20240422,104700,13953255,2370,2370,2370,2370,0
20240422,104600,13953255,2370,2370,2370,2370,0
20240422,104500,13953255,2370,2370,2370,2370,94
20240422,104400,13730475,2370,2370,2370,2370,0
20240422,104300,13730475,2370,2370,2370,2370,0
20240422,104200,13730475,2370,2370,2370,2370,138
20240422,104100,13403415,2370,2370,2370,2370,0
20240422,104000,13403415,2370,2370,2370,2370,0
20240422,103900,13403415,2370,2370,2370,2370,138
20240422,103800,13076355,2370,2370,2370,2370,0
20240422,103700,13076355,2370,2370,2370,2370,0
20240422,103600,13076355,2370,2370,2370,2370,138
20240422,103500,12749295,2370,2370,2370,2370,0
20240422,103400,12749295,2370,2370,2370,2370,138
20240422,103300,12422235,2370,2370,2370,2370,0
20240422,103200,12422235,2370,2370,2370,2370,0
20240422,103100,12422235,2370,2370,2370,2370,138
20240422,103000,12095175,2370,2370,2370,2370,0
20240422,102900,12095175,2370,2370,2370,2370,0
20240422,102800,12095175,2370,2370,2370,2370,138
20240422,102700,11768115,2370,2370,2370,2370,0
20240422,102600,11768115,2370,2370,2370,2370,0
20240422,102500,11768115,2370,2370,2370,2370,0
20240422,102400,11768115,2370,2370,2370,2370,0
20240422,102300,11768115,2370,2370,2370,2370,0
20240422,102200,11768115,2370,2370,2370,2370,0
20240422,102100,11768115,2370,2370,2370,2370,0
20240422,102000,11768115,2370,2370,2370,2370,0
20240422,101900,11768115,2370,2370,2370,2370,0
20240422,101800,11768115,2370,2370,2370,2370,0
20240422,101700,11768115,2370,2365,2370,2365,1160
20240422,101600,9024710,2370,2370,2370,2370,0
20240422,101500,9024710,2370,2370,2370,2370,27
20240422,101400,8960720,2370,2370,2370,2370,288
20240422,101300,8278160,2395,2395,2395,2395,0
20240422,101200,8278160,2395,2395,2395,2395,0
20240422,101100,8278160,2395,2395,2395,2395,0
20240422,101000,8278160,2395,2395,2395,2395,0
20240422,100900,8278160,2395,2395,2395,2395,0
20240422,100800,8278160,2395,2395,2395,2395,1
20240422,100700,8275765,2370,2370,2370,2370,0
20240422,100600,8275765,2370,2370,2370,2370,0
20240422,100500,8275765,2370,2370,2370,2370,0
20240422,100400,8275765,2370,2370,2370,2370,0
20240422,100300,8275765,2370,2370,2370,2370,0
20240422,100200,8275765,2370,2370,2370,2370,0
20240422,100100,8275765,2370,2370,2370,2370,0
20240422,100000,8275765,2370,2370,2370,2370,0
20240422,095900,8275765,2370,2370,2370,2370,0
20240422,095800,8275765,2370,2370,2370,2370,0
20240422,095700,8275765,2370,2370,2370,2370,0
20240422,095600,8275765,2370,2370,2370,2370,47
20240422,095500,8164375,2370,2370,2370,2370,0
20240422,095400,8164375,2370,2370,2370,2370,0
20240422,095300,8164375,2370,2370,2370,2370,0
20240422,095200,8164375,2370,2370,2370,2370,453
20240422,095100,7090765,2370,2370,2370,2370,0
20240422,095000,7090765,2370,2370,2370,2370,0
20240422,094900,7090765,2370,2370,2370,2370,0
20240422,094800,7090765,2370,2370,2370,2370,0
20240422,094700,7090765,2370,2370,2370,2370,0
20240422,094600,7090765,2370,2370,2370,2370,0
20240422,094500,7090765,2370,2370,2370,2370,0
20240422,094400,7090765,2370,2370,2370,2370,0
20240422,094300,7090765,2370,2370,2370,2370,0
20240422,094200,7090765,2370,2370,2370,2370,0
20240422,094100,7090765,2370,2370,2370,2370,0
20240422,094000,7090765,2370,2370,2370,2370,50
20240422,093900,6972265,2370,2370,2370,2370,500
20240422,093800,5787265,2370,2370,2370,2370,0
20240422,093700,5787265,2370,2370,2370,2370,0
20240422,093600,5787265,2370,2370,2370,2370,0
20240422,093500,5787265,2370,2370,2370,2370,0
20240422,093400,5787265,2370,2370,2370,2370,0
20240422,093300,5787265,2370,2370,2370,2370,0
20240422,093200,5787265,2370,2370,2370,2370,0
20240422,093100,5787265,2370,2370,2370,2370,0
20240422,093000,5787265,2370,2370,2370,2370,0
20240422,092900,5787265,2370,2375,2375,2370,500
20240422,092800,4601620,2420,2420,2420,2420,0
20240422,092700,4601620,2420,2420,2420,2420,0
20240422,092600,4601620,2420,2420,2420,2420,0
20240422,092500,4601620,2420,2420,2420,2420,0
20240422,092400,4601620,2420,2420,2420,2420,0
20240422,092300,4601620,2420,2420,2420,2420,0
20240422,092200,4601620,2420,2420,2420,2420,0
20240422,092100,4601620,2420,2420,2420,2420,0
20240422,092000,4601620,2420,2420,2420,2420,0
20240422,091900,4601620,2420,2420,2420,2420,0
20240422,091800,4601620,2420,2420,2420,2420,0
20240422,091700,4601620,2420,2395,2420,2395,233
20240422,091600,4039625,2395,2385,2395,2385,273
20240422,091500,3386530,2390,2390,2390,2390,0
20240422,091400,3386530,2390,2390,2390,2390,0
20240422,091300,3386530,2390,2370,2390,2370,1227
20240422,091200,474000,2370,2370,2370,2370,0
20240422,091100,474000,2370,2370,2370,2370,0
20240422,091000,474000,2370,2370,2370,2370,0
20240422,090900,474000,2370,2370,2370,2370,0
20240422,090800,474000,2370,2370,2370,2370,0
20240422,090700,474000,2370,2370,2370,2370,0
20240422,090600,474000,2370,2370,2370,2370,0
20240422,090500,474000,2370,2370,2370,2370,0
20240422,090400,474000,2370,2370,2370,2370,0
20240422,090300,474000,2370,2370,2370,2370,0
20240422,090200,474000,2370,2370,2370,2370,0
20240422,090100,474000,2370,2370,2370,2370,0
20240422,090000,474000,2370,2370,2370,2370,200