KissMeData/049430/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,193000,128025800,8280,8280,8280,8280,1270
20240422,192900,128025800,8280,8280,8280,8280,0
20240422,192800,128025800,8280,8280,8280,8280,0
20240422,192700,128025800,8280,8280,8280,8280,0
20240422,192600,128025800,8280,8280,8280,8280,0
20240422,192500,128025800,8280,8280,8280,8280,0
20240422,192400,128025800,8280,8280,8280,8280,0
20240422,192300,128025800,8280,8280,8280,8280,0
20240422,192200,128025800,8280,8280,8280,8280,0
20240422,192100,128025800,8280,8280,8280,8280,0
20240422,192000,128025800,8280,8280,8280,8280,0
20240422,191900,128025800,8280,8280,8280,8280,0
20240422,191800,128025800,8280,8280,8280,8280,0
20240422,191700,128025800,8280,8280,8280,8280,0
20240422,191600,128025800,8280,8280,8280,8280,0
20240422,191500,128025800,8280,8280,8280,8280,0
20240422,191400,128025800,8280,8280,8280,8280,0
20240422,191300,128025800,8280,8280,8280,8280,0
20240422,191200,128025800,8280,8280,8280,8280,0
20240422,191100,128025800,8280,8280,8280,8280,0
20240422,191000,128025800,8280,8280,8280,8280,0
20240422,190900,128025800,8280,8280,8280,8280,0
20240422,190800,128025800,8280,8280,8280,8280,0
20240422,190700,128025800,8280,8280,8280,8280,0
20240422,190600,128025800,8280,8280,8280,8280,0
20240422,190500,128025800,8280,8280,8280,8280,0
20240422,190400,128025800,8280,8280,8280,8280,0
20240422,190300,128025800,8280,8280,8280,8280,0
20240422,190200,128025800,8280,8280,8280,8280,0
20240422,190100,128025800,8280,8280,8280,8280,0
20240422,190000,128025800,8280,8280,8280,8280,1270
20240422,185900,128025800,8280,8280,8280,8280,0
20240422,185800,128025800,8280,8280,8280,8280,0
20240422,185700,128025800,8280,8280,8280,8280,0
20240422,185600,128025800,8280,8280,8280,8280,0
20240422,185500,128025800,8280,8280,8280,8280,0
20240422,185400,128025800,8280,8280,8280,8280,0
20240422,185300,128025800,8280,8280,8280,8280,0
20240422,185200,128025800,8280,8280,8280,8280,0
20240422,185100,128025800,8280,8280,8280,8280,0
20240422,185000,128025800,8280,8280,8280,8280,0
20240422,184900,128025800,8280,8280,8280,8280,0
20240422,184800,128025800,8280,8280,8280,8280,0
20240422,184700,128025800,8280,8280,8280,8280,0
20240422,184600,128025800,8280,8280,8280,8280,0
20240422,184500,128025800,8280,8280,8280,8280,0
20240422,184400,128025800,8280,8280,8280,8280,0
20240422,184300,128025800,8280,8280,8280,8280,0
20240422,184200,128025800,8280,8280,8280,8280,0
20240422,184100,128025800,8280,8280,8280,8280,0
20240422,184000,128025800,8280,8280,8280,8280,0
20240422,183900,128025800,8280,8280,8280,8280,0
20240422,183800,128025800,8280,8280,8280,8280,0
20240422,183700,128025800,8280,8280,8280,8280,0
20240422,183600,128025800,8280,8280,8280,8280,0
20240422,183500,128025800,8280,8280,8280,8280,0
20240422,183400,128025800,8280,8280,8280,8280,0
20240422,183300,128025800,8280,8280,8280,8280,0
20240422,183200,128025800,8280,8280,8280,8280,0
20240422,183100,128025800,8280,8280,8280,8280,0
20240422,183000,128025800,8280,8280,8280,8280,1270
20240422,182900,128025800,8280,8280,8280,8280,0
20240422,182800,128025800,8280,8280,8280,8280,0
20240422,182700,128025800,8280,8280,8280,8280,0
20240422,182600,128025800,8280,8280,8280,8280,0
20240422,182500,128025800,8280,8280,8280,8280,0
20240422,182400,128025800,8280,8280,8280,8280,0
20240422,182300,128025800,8280,8280,8280,8280,0
20240422,182200,128025800,8280,8280,8280,8280,0
20240422,182100,128025800,8280,8280,8280,8280,0
20240422,182000,128025800,8280,8280,8280,8280,0
20240422,181900,128025800,8280,8280,8280,8280,0
20240422,181800,128025800,8280,8280,8280,8280,0
20240422,181700,128025800,8280,8280,8280,8280,0
20240422,181600,128025800,8280,8280,8280,8280,0
20240422,181500,128025800,8280,8280,8280,8280,0
20240422,181400,128025800,8280,8280,8280,8280,0
20240422,181300,128025800,8280,8280,8280,8280,0
20240422,181200,128025800,8280,8280,8280,8280,0
20240422,181100,128025800,8280,8280,8280,8280,0
20240422,181000,128025800,8280,8280,8280,8280,0
20240422,180900,128025800,8280,8280,8280,8280,0
20240422,180800,128025800,8280,8280,8280,8280,0
20240422,180700,128025800,8280,8280,8280,8280,0
20240422,180600,128025800,8280,8280,8280,8280,0
20240422,180500,128025800,8280,8280,8280,8280,0
20240422,180400,128025800,8280,8280,8280,8280,0
20240422,180300,128025800,8280,8280,8280,8280,0
20240422,180200,128025800,8280,8280,8280,8280,0
20240422,180100,128025800,8280,8280,8280,8280,0
20240422,180000,128025800,8280,8280,8280,8280,1270
20240422,175900,128025800,8280,8280,8280,8280,0
20240422,175800,128025800,8280,8280,8280,8280,0
20240422,175700,128025800,8280,8280,8280,8280,0
20240422,175600,128025800,8280,8280,8280,8280,0
20240422,175500,128025800,8280,8280,8280,8280,0
20240422,175400,128025800,8280,8280,8280,8280,0
20240422,175300,128025800,8280,8280,8280,8280,0
20240422,175200,128025800,8280,8280,8280,8280,0
20240422,175100,128025800,8280,8280,8280,8280,0
20240422,175000,128025800,8280,8280,8280,8280,0
20240422,174900,128025800,8280,8280,8280,8280,0
20240422,174800,128025800,8280,8280,8280,8280,0
20240422,174700,128025800,8280,8280,8280,8280,0
20240422,174600,128025800,8280,8280,8280,8280,0
20240422,174500,128025800,8280,8280,8280,8280,0
20240422,174400,128025800,8280,8280,8280,8280,0
20240422,174300,128025800,8280,8280,8280,8280,0
20240422,174200,128025800,8280,8280,8280,8280,0
20240422,174100,128025800,8280,8280,8280,8280,0
20240422,174000,128025800,8280,8280,8280,8280,0
20240422,173900,128025800,8280,8280,8280,8280,0
20240422,173800,128025800,8280,8280,8280,8280,0
20240422,173700,128025800,8280,8280,8280,8280,0
20240422,173600,128025800,8280,8280,8280,8280,0
20240422,173500,128025800,8280,8280,8280,8280,0
20240422,173400,128025800,8280,8280,8280,8280,0
20240422,173300,128025800,8280,8280,8280,8280,0
20240422,173200,128025800,8280,8280,8280,8280,0
20240422,173100,128025800,8280,8280,8280,8280,0
20240422,173000,128025800,8280,8280,8280,8280,1270
20240422,172900,128025800,8280,8280,8280,8280,0
20240422,172800,128025800,8280,8280,8280,8280,0
20240422,172700,128025800,8280,8280,8280,8280,0
20240422,172600,128025800,8280,8280,8280,8280,0
20240422,172500,128025800,8280,8280,8280,8280,0
20240422,172400,128025800,8280,8280,8280,8280,0
20240422,172300,128025800,8280,8280,8280,8280,0
20240422,172200,128025800,8280,8280,8280,8280,0
20240422,172100,128025800,8280,8280,8280,8280,0
20240422,172000,128025800,8280,8280,8280,8280,0
20240422,171900,128025800,8280,8280,8280,8280,0
20240422,171800,128025800,8280,8280,8280,8280,0
20240422,171700,128025800,8280,8280,8280,8280,0
20240422,171600,128025800,8280,8280,8280,8280,0
20240422,171500,128025800,8280,8280,8280,8280,0
20240422,171400,128025800,8280,8280,8280,8280,0
20240422,171300,128025800,8280,8280,8280,8280,0
20240422,171200,128025800,8280,8280,8280,8280,0
20240422,171100,128025800,8280,8280,8280,8280,0
20240422,171000,128025800,8280,8280,8280,8280,0
20240422,170900,128025800,8280,8280,8280,8280,0
20240422,170800,128025800,8280,8280,8280,8280,0
20240422,170700,128025800,8280,8280,8280,8280,0
20240422,170600,128025800,8280,8280,8280,8280,0
20240422,170500,128025800,8280,8280,8280,8280,0
20240422,170400,128025800,8280,8280,8280,8280,0
20240422,170300,128025800,8280,8280,8280,8280,0
20240422,170200,128025800,8280,8280,8280,8280,0
20240422,170100,128025800,8280,8280,8280,8280,0
20240422,170000,128025800,8280,8280,8280,8280,1270
20240422,165900,128025800,8280,8280,8280,8280,0
20240422,165800,128025800,8280,8280,8280,8280,0
20240422,165700,128025800,8280,8280,8280,8280,0
20240422,165600,128025800,8280,8280,8280,8280,0
20240422,165500,128025800,8280,8280,8280,8280,0
20240422,165400,128025800,8280,8280,8280,8280,0
20240422,165300,128025800,8280,8280,8280,8280,0
20240422,165200,128025800,8280,8280,8280,8280,0
20240422,165100,128025800,8280,8280,8280,8280,0
20240422,165000,128025800,8280,8280,8280,8280,0
20240422,164900,128025800,8280,8280,8280,8280,0
20240422,164800,128025800,8280,8280,8280,8280,0
20240422,164700,128025800,8280,8280,8280,8280,0
20240422,164600,128025800,8280,8280,8280,8280,0
20240422,164500,128025800,8280,8280,8280,8280,0
20240422,164400,128025800,8280,8280,8280,8280,0
20240422,164300,128025800,8280,8280,8280,8280,0
20240422,164200,128025800,8280,8280,8280,8280,0
20240422,164100,128025800,8280,8280,8280,8280,0
20240422,164000,128025800,8280,8280,8280,8280,0
20240422,163900,128025800,8280,8280,8280,8280,0
20240422,163800,128025800,8280,8280,8280,8280,0
20240422,163700,128025800,8280,8280,8280,8280,0
20240422,163600,128025800,8280,8280,8280,8280,0
20240422,163500,128025800,8280,8280,8280,8280,0
20240422,163400,128025800,8280,8280,8280,8280,0
20240422,163300,128025800,8280,8280,8280,8280,0
20240422,163200,128025800,8280,8280,8280,8280,0
20240422,163100,128025800,8280,8280,8280,8280,0
20240422,163000,128025800,8280,8280,8280,8280,1270
20240422,162900,128025800,8280,8280,8280,8280,0
20240422,162800,128025800,8280,8280,8280,8280,0
20240422,162700,128025800,8280,8280,8280,8280,0
20240422,162600,128025800,8280,8280,8280,8280,0
20240422,162500,128025800,8280,8280,8280,8280,0
20240422,162400,128025800,8280,8280,8280,8280,0
20240422,162300,128025800,8280,8280,8280,8280,0
20240422,162200,128025800,8280,8280,8280,8280,0
20240422,162100,128025800,8280,8280,8280,8280,0
20240422,162000,128025800,8280,8280,8280,8280,0
20240422,161900,128025800,8280,8280,8280,8280,0
20240422,161800,128025800,8280,8280,8280,8280,0
20240422,161700,128025800,8280,8280,8280,8280,0
20240422,161600,128025800,8280,8280,8280,8280,0
20240422,161500,128025800,8280,8280,8280,8280,0
20240422,161400,128025800,8280,8280,8280,8280,0
20240422,161300,128025800,8280,8280,8280,8280,0
20240422,161200,128025800,8280,8280,8280,8280,0
20240422,161100,128025800,8280,8280,8280,8280,0
20240422,161000,128025800,8280,8280,8280,8280,0
20240422,160900,128025800,8280,8280,8280,8280,0
20240422,160800,128025800,8280,8280,8280,8280,0
20240422,160700,128025800,8280,8280,8280,8280,0
20240422,160600,128025800,8280,8280,8280,8280,0
20240422,160500,128025800,8280,8280,8280,8280,0
20240422,160400,128025800,8280,8280,8280,8280,0
20240422,160300,128025800,8280,8280,8280,8280,0
20240422,160200,128025800,8280,8280,8280,8280,0
20240422,160100,128025800,8280,8280,8280,8280,0
20240422,160000,128025800,8280,8280,8280,8280,1270
20240422,155900,128025800,8280,8280,8280,8280,0
20240422,155800,128025800,8280,8280,8280,8280,0
20240422,155700,128025800,8280,8280,8280,8280,0
20240422,155600,128025800,8280,8280,8280,8280,0
20240422,155500,128025800,8280,8280,8280,8280,0
20240422,155400,128025800,8280,8280,8280,8280,0
20240422,155300,128025800,8280,8280,8280,8280,0
20240422,155200,128025800,8280,8280,8280,8280,0
20240422,155100,128025800,8280,8280,8280,8280,0
20240422,155000,128025800,8280,8280,8280,8280,0
20240422,154900,128025800,8280,8280,8280,8280,0
20240422,154800,128025800,8280,8280,8280,8280,0
20240422,154700,128025800,8280,8280,8280,8280,0
20240422,154600,128025800,8280,8280,8280,8280,0
20240422,154500,128025800,8280,8280,8280,8280,0
20240422,154400,128025800,8280,8280,8280,8280,0
20240422,154300,128025800,8280,8280,8280,8280,0
20240422,154200,128025800,8280,8280,8280,8280,0
20240422,154100,128025800,8280,8280,8280,8280,0
20240422,154000,128025800,8280,8280,8280,8280,0
20240422,153900,128025800,8280,8280,8280,8280,0
20240422,153800,128025800,8280,8280,8280,8280,0
20240422,153700,128025800,8280,8280,8280,8280,0
20240422,153600,128025800,8280,8280,8280,8280,0
20240422,153500,128025800,8280,8280,8280,8280,0
20240422,153400,128025800,8280,8280,8280,8280,0
20240422,153300,128025800,8280,8280,8280,8280,0
20240422,153200,128025800,8280,8280,8280,8280,0
20240422,153100,128025800,8280,8280,8280,8280,0
20240422,153000,128025800,8280,8280,8280,8280,2540
20240422,152900,117510200,8300,8300,8300,8300,0
20240422,152800,117510200,8300,8300,8300,8300,0
20240422,152700,117510200,8300,8300,8300,8300,0
20240422,152600,117510200,8300,8300,8300,8300,0
20240422,152500,117510200,8300,8300,8300,8300,0
20240422,152400,117510200,8300,8300,8300,8300,0
20240422,152300,117510200,8300,8300,8300,8300,0
20240422,152200,117510200,8300,8300,8300,8300,0
20240422,152100,117510200,8300,8300,8300,8300,0
20240422,152000,117510200,8300,8300,8300,8300,0
20240422,151900,117510200,8300,8330,8330,8300,49
20240422,151800,117103200,8340,8340,8340,8340,3
20240422,151700,117078180,8340,8340,8340,8340,0
20240422,151600,117078180,8340,8340,8340,8340,9
20240422,151500,117003120,8340,8340,8340,8340,3
20240422,151400,116978100,8340,8340,8340,8340,3
20240422,151300,116953080,8340,8340,8340,8340,4
20240422,151200,116919720,8340,8340,8340,8340,11
20240422,151100,116827980,8340,8340,8340,8340,7
20240422,151000,116769600,8340,8340,8340,8340,21
20240422,150900,116594460,8350,8350,8350,8350,2
20240422,150800,116577760,8350,8350,8350,8350,4
20240422,150700,116544360,8350,8350,8350,8350,2
20240422,150600,116527660,8350,8350,8350,8350,4
20240422,150500,116494260,8350,8350,8350,8350,7
20240422,150400,116435810,8350,8350,8350,8350,2
20240422,150300,116419110,8350,8350,8350,8350,4
20240422,150200,116385710,8350,8350,8350,8350,4
20240422,150100,116352310,8350,8350,8350,8350,3
20240422,150000,116327260,8350,8350,8350,8350,17
20240422,145900,116185310,8350,8310,8350,8310,6
20240422,145800,116135370,8350,8350,8350,8350,12
20240422,145700,116035170,8310,8350,8350,8310,10
20240422,145600,115951990,8350,8350,8350,8350,4
20240422,145500,115918590,8350,8350,8350,8350,7
20240422,145400,115860140,8350,8350,8350,8350,2
20240422,145300,115843440,8350,8350,8350,8350,3
20240422,145200,115818390,8350,8350,8350,8350,3
20240422,145100,115793340,8350,8350,8350,8350,40
20240422,145000,115459340,8350,8350,8350,8350,5
20240422,144900,115417590,8350,8350,8350,8350,7
20240422,144800,115359140,8350,8340,8350,8340,176
20240422,144700,113889650,8340,8340,8340,8340,2
20240422,144600,113872970,8340,8340,8340,8340,3
20240422,144500,113847950,8350,8350,8350,8340,4
20240422,144400,113814560,8350,8350,8350,8350,7
20240422,144300,113756110,8350,8350,8350,8350,3
20240422,144200,113731060,8350,8330,8350,8300,167
20240422,144100,112343150,8350,8350,8350,8350,4
20240422,144000,112309750,8350,8350,8350,8350,2
20240422,143900,112293050,8350,8350,8350,8350,7
20240422,143800,112234600,8350,8350,8350,8350,4
20240422,143700,112201200,8350,8350,8350,8350,2
20240422,143600,112184500,8350,8350,8350,8350,3
20240422,143500,112159450,8350,8350,8350,8350,3
20240422,143400,112134400,8350,8350,8350,8350,3
20240422,143300,112109350,8350,8350,8350,8350,0
20240422,143200,112109350,8350,8350,8350,8350,0
20240422,143100,112109350,8350,8350,8350,8350,0
20240422,143000,112109350,8350,8350,8350,8350,2
20240422,142900,112092650,8350,8350,8350,8350,1
20240422,142800,112084300,8350,8350,8350,8350,0
20240422,142700,112084300,8350,8350,8350,8350,0
20240422,142600,112084300,8350,8350,8350,8350,0
20240422,142500,112084300,8350,8350,8350,8350,1
20240422,142400,112075950,8350,8350,8350,8350,0
20240422,142300,112075950,8350,8350,8350,8350,70
20240422,142200,111491450,8330,8330,8330,8330,0
20240422,142100,111491450,8330,8350,8350,8330,240
20240422,142000,109487650,8350,8350,8350,8350,460
20240422,141900,105646650,8350,8350,8350,8350,240
20240422,141800,103642650,8340,8340,8340,8340,0
20240422,141700,103642650,8340,8340,8340,8340,7
20240422,141600,103584270,8350,8350,8350,8350,0
20240422,141500,103584270,8350,8350,8350,8350,0
20240422,141400,103584270,8350,8350,8350,8350,18
20240422,141300,103433970,8350,8350,8350,8350,0
20240422,141200,103433970,8350,8350,8350,8350,0
20240422,141100,103433970,8350,8350,8350,8350,0
20240422,141000,103433970,8350,8350,8350,8350,0
20240422,140900,103433970,8350,8350,8350,8350,0
20240422,140800,103433970,8350,8350,8350,8350,0
20240422,140700,103433970,8350,8350,8350,8350,0
20240422,140600,103433970,8350,8350,8350,8350,0
20240422,140500,103433970,8350,8350,8350,8350,11
20240422,140400,103342120,8350,8350,8350,8350,0
20240422,140300,103342120,8350,8350,8350,8350,0
20240422,140200,103342120,8350,8350,8350,8350,0
20240422,140100,103342120,8350,8350,8350,8350,0
20240422,140000,103342120,8350,8350,8350,8350,0
20240422,135900,103342120,8350,8350,8350,8350,0
20240422,135800,103342120,8350,8350,8350,8350,0
20240422,135700,103342120,8350,8350,8350,8350,0
20240422,135600,103342120,8350,8350,8350,8350,41
20240422,135500,102999770,8350,8350,8350,8350,8
20240422,135400,102932970,8340,8340,8340,8340,0
20240422,135300,102932970,8340,8340,8340,8340,6
20240422,135200,102882930,8320,8320,8320,8320,0
20240422,135100,102882930,8320,8320,8320,8320,0
20240422,135000,102882930,8320,8320,8320,8320,0
20240422,134900,102882930,8320,8320,8320,8320,0
20240422,134800,102882930,8320,8320,8320,8320,0
20240422,134700,102882930,8320,8320,8320,8320,0
20240422,134600,102882930,8320,8320,8320,8320,0
20240422,134500,102882930,8320,8320,8320,8320,0
20240422,134400,102882930,8320,8320,8320,8320,0
20240422,134300,102882930,8320,8320,8320,8320,0
20240422,134200,102882930,8320,8320,8320,8320,0
20240422,134100,102882930,8320,8320,8320,8320,0
20240422,134000,102882930,8320,8320,8320,8320,0
20240422,133900,102882930,8320,8320,8320,8320,0
20240422,133800,102882930,8320,8320,8320,8320,0
20240422,133700,102882930,8320,8320,8320,8320,0
20240422,133600,102882930,8320,8320,8320,8320,0
20240422,133500,102882930,8320,8320,8320,8320,0
20240422,133400,102882930,8320,8320,8320,8320,0
20240422,133300,102882930,8320,8320,8320,8320,0
20240422,133200,102882930,8320,8320,8320,8320,0
20240422,133100,102882930,8320,8320,8320,8320,0
20240422,133000,102882930,8320,8320,8320,8320,0
20240422,132900,102882930,8320,8320,8320,8320,0
20240422,132800,102882930,8320,8320,8320,8320,0
20240422,132700,102882930,8320,8320,8320,8320,0
20240422,132600,102882930,8320,8320,8320,8320,0
20240422,132500,102882930,8320,8320,8320,8320,0
20240422,132400,102882930,8320,8320,8320,8320,0
20240422,132300,102882930,8320,8320,8320,8320,300
20240422,132200,100386930,8310,8310,8310,8310,0
20240422,132100,100386930,8310,8310,8310,8310,0
20240422,132000,100386930,8310,8310,8310,8310,0
20240422,131900,100386930,8310,8310,8310,8310,0
20240422,131800,100386930,8310,8310,8310,8310,215
20240422,131700,98600280,8300,8300,8300,8300,0
20240422,131600,98600280,8300,8300,8300,8300,45
20240422,131500,98226780,8290,8290,8290,8290,20
20240422,131400,98060980,8290,8290,8290,8290,1
20240422,131300,98052690,8300,8300,8300,8300,4
20240422,131200,98019490,8300,8300,8300,8300,15
20240422,131100,97894990,8300,8280,8300,8270,1117
20240422,131000,88649380,8280,8340,8340,8280,2000
20240422,130900,72058250,8380,8380,8380,8380,0
20240422,130800,72058250,8380,8380,8380,8380,0
20240422,130700,72058250,8380,8380,8380,8380,0
20240422,130600,72058250,8380,8380,8380,8380,0
20240422,130500,72058250,8380,8380,8380,8380,0
20240422,130400,72058250,8380,8380,8380,8380,0
20240422,130300,72058250,8380,8380,8380,8380,1
20240422,130200,72049870,8380,8380,8380,8380,0
20240422,130100,72049870,8380,8380,8380,8380,0
20240422,130000,72049870,8380,8380,8380,8380,1
20240422,125900,72041490,8310,8310,8310,8310,0
20240422,125800,72041490,8310,8340,8340,8310,20
20240422,125700,71874990,8310,8350,8350,8310,300
20240422,125600,69380370,8350,8350,8350,8350,0
20240422,125500,69380370,8350,8350,8350,8350,0
20240422,125400,69380370,8350,8350,8350,8350,0
20240422,125300,69380370,8350,8350,8350,8350,0
20240422,125200,69380370,8350,8350,8350,8350,0
20240422,125100,69380370,8350,8340,8350,8340,1867
20240422,125000,53801060,8320,8320,8320,8320,0
20240422,124900,53801060,8320,8330,8330,8320,110
20240422,124800,52885750,8320,8320,8320,8320,0
20240422,124700,52885750,8320,8330,8330,8320,130
20240422,124600,51803130,8320,8320,8320,8320,0
20240422,124500,51803130,8320,8320,8320,8320,0
20240422,124400,51803130,8320,8320,8320,8320,0
20240422,124300,51803130,8320,8320,8320,8320,0
20240422,124200,51803130,8320,8320,8320,8320,0
20240422,124100,51803130,8320,8320,8320,8320,0
20240422,124000,51803130,8320,8320,8320,8320,0
20240422,123900,51803130,8320,8320,8320,8320,0
20240422,123800,51803130,8320,8320,8320,8320,0
20240422,123700,51803130,8320,8330,8330,8320,10
20240422,123600,51719900,8340,8340,8340,8340,0
20240422,123500,51719900,8340,8340,8340,8340,0
20240422,123400,51719900,8340,8340,8340,8340,0
20240422,123300,51719900,8340,8340,8340,8340,0
20240422,123200,51719900,8340,8340,8340,8340,0
20240422,123100,51719900,8340,8340,8340,8340,0
20240422,123000,51719900,8340,8340,8340,8340,0
20240422,122900,51719900,8340,8340,8340,8340,20
20240422,122800,51553100,8340,8340,8340,8340,0
20240422,122700,51553100,8340,8340,8340,8340,0
20240422,122600,51553100,8340,8340,8340,8340,0
20240422,122500,51553100,8340,8340,8340,8340,0
20240422,122400,51553100,8340,8340,8340,8340,0
20240422,122300,51553100,8340,8340,8340,8340,0
20240422,122200,51553100,8340,8340,8340,8340,10
20240422,122100,51469700,8340,8340,8340,8340,0
20240422,122000,51469700,8340,8340,8340,8340,0
20240422,121900,51469700,8340,8340,8340,8340,0
20240422,121800,51469700,8340,8340,8340,8340,0
20240422,121700,51469700,8340,8340,8340,8340,0
20240422,121600,51469700,8340,8340,8340,8340,950
20240422,121500,43546700,8340,8340,8340,8340,0
20240422,121400,43546700,8340,8340,8340,8340,0
20240422,121300,43546700,8340,8340,8340,8340,0
20240422,121200,43546700,8340,8340,8340,8340,0
20240422,121100,43546700,8340,8340,8340,8340,6
20240422,121000,43496660,8350,8350,8350,8350,0
20240422,120900,43496660,8350,8350,8350,8350,0
20240422,120800,43496660,8350,8350,8350,8350,0
20240422,120700,43496660,8350,8350,8350,8350,0
20240422,120600,43496660,8350,8350,8350,8350,0
20240422,120500,43496660,8350,8350,8350,8350,0
20240422,120400,43496660,8350,8350,8350,8350,0
20240422,120300,43496660,8350,8350,8350,8350,0
20240422,120200,43496660,8350,8350,8350,8350,0
20240422,120100,43496660,8350,8350,8350,8350,0
20240422,120000,43496660,8350,8350,8350,8350,0
20240422,115900,43496660,8350,8350,8350,8350,0
20240422,115800,43496660,8350,8350,8350,8350,0
20240422,115700,43496660,8350,8350,8350,8350,0
20240422,115600,43496660,8350,8350,8350,8350,0
20240422,115500,43496660,8350,8350,8350,8350,0
20240422,115400,43496660,8350,8350,8350,8350,0
20240422,115300,43496660,8350,8350,8350,8350,0
20240422,115200,43496660,8350,8350,8350,8350,0
20240422,115100,43496660,8350,8350,8350,8350,0
20240422,115000,43496660,8350,8350,8350,8350,0
20240422,114900,43496660,8350,8350,8350,8350,0
20240422,114800,43496660,8350,8350,8350,8350,100
20240422,114700,42661660,8350,8350,8350,8350,1
20240422,114600,42653310,8320,8320,8320,8320,0
20240422,114500,42653310,8320,8320,8320,8320,0
20240422,114400,42653310,8320,8320,8320,8320,0
20240422,114300,42653310,8320,8320,8320,8320,0
20240422,114200,42653310,8320,8320,8320,8320,0
20240422,114100,42653310,8320,8320,8320,8320,0
20240422,114000,42653310,8320,8320,8320,8320,0
20240422,113900,42653310,8320,8320,8320,8320,0
20240422,113800,42653310,8320,8320,8320,8320,89
20240422,113700,41912830,8320,8320,8320,8320,100
20240422,113600,41080830,8320,8320,8320,8320,0
20240422,113500,41080830,8320,8320,8320,8320,0
20240422,113400,41080830,8320,8320,8320,8320,0
20240422,113300,41080830,8320,8320,8320,8320,500
20240422,113200,36920830,8320,8320,8320,8320,0
20240422,113100,36920830,8320,8320,8320,8320,0
20240422,113000,36920830,8320,8320,8320,8320,0
20240422,112900,36920830,8320,8340,8340,8320,311
20240422,112800,34331040,8350,8350,8350,8350,0
20240422,112700,34331040,8350,8350,8350,8350,0
20240422,112600,34331040,8350,8350,8350,8350,0
20240422,112500,34331040,8350,8350,8350,8350,0
20240422,112400,34331040,8350,8350,8350,8350,0
20240422,112300,34331040,8350,8350,8350,8350,1
20240422,112200,34322690,8350,8350,8350,8350,0
20240422,112100,34322690,8350,8350,8350,8350,0
20240422,112000,34322690,8350,8350,8350,8350,20
20240422,111900,34155690,8350,8350,8350,8350,0
20240422,111800,34155690,8350,8350,8350,8350,0
20240422,111700,34155690,8350,8350,8350,8350,0
20240422,111600,34155690,8350,8350,8350,8350,0
20240422,111500,34155690,8350,8350,8350,8350,0
20240422,111400,34155690,8350,8350,8350,8350,65
20240422,111300,33612940,8350,8350,8350,8350,0
20240422,111200,33612940,8350,8350,8350,8350,0
20240422,111100,33612940,8350,8350,8350,8350,0
20240422,111000,33612940,8350,8350,8350,8350,0
20240422,110900,33612940,8350,8350,8350,8350,0
20240422,110800,33612940,8350,8350,8350,8350,0
20240422,110700,33612940,8350,8350,8350,8350,0
20240422,110600,33612940,8350,8350,8350,8350,0
20240422,110500,33612940,8350,8350,8350,8350,0
20240422,110400,33612940,8350,8350,8350,8350,0
20240422,110300,33612940,8350,8350,8350,8350,0
20240422,110200,33612940,8350,8350,8350,8350,14
20240422,110100,33496040,8350,8350,8350,8350,0
20240422,110000,33496040,8350,8350,8350,8350,46
20240422,105900,33111940,8350,8350,8350,8350,0
20240422,105800,33111940,8350,8350,8350,8350,0
20240422,105700,33111940,8350,8350,8350,8350,0
20240422,105600,33111940,8350,8350,8350,8350,0
20240422,105500,33111940,8350,8350,8350,8350,0
20240422,105400,33111940,8350,8350,8350,8350,0
20240422,105300,33111940,8350,8350,8350,8350,3
20240422,105200,33086890,8350,8350,8350,8350,1
20240422,105100,33078540,8350,8350,8350,8350,0
20240422,105000,33078540,8350,8350,8350,8350,0
20240422,104900,33078540,8350,8350,8350,8350,0
20240422,104800,33078540,8350,8350,8350,8350,0
20240422,104700,33078540,8350,8350,8350,8350,0
20240422,104600,33078540,8350,8350,8350,8350,0
20240422,104500,33078540,8350,8350,8350,8350,0
20240422,104400,33078540,8350,8350,8350,8350,0
20240422,104300,33078540,8350,8350,8350,8350,0
20240422,104200,33078540,8350,8350,8350,8350,0
20240422,104100,33078540,8350,8350,8350,8350,0
20240422,104000,33078540,8350,8360,8360,8350,3
20240422,103900,33053470,8380,8380,8380,8380,0
20240422,103800,33053470,8380,8380,8380,8380,0
20240422,103700,33053470,8380,8380,8380,8380,0
20240422,103600,33053470,8380,8380,8380,8380,0
20240422,103500,33053470,8380,8380,8380,8380,0
20240422,103400,33053470,8380,8380,8380,8380,27
20240422,103300,32827210,8380,8380,8380,8380,0
20240422,103200,32827210,8380,8380,8380,8380,0
20240422,103100,32827210,8380,8380,8380,8380,0
20240422,103000,32827210,8380,8380,8380,8380,0
20240422,102900,32827210,8380,8380,8380,8380,0
20240422,102800,32827210,8380,8380,8380,8380,0
20240422,102700,32827210,8380,8380,8380,8380,2
20240422,102600,32810450,8380,8380,8380,8380,0
20240422,102500,32810450,8380,8380,8380,8380,4
20240422,102400,32776930,8380,8380,8380,8380,8
20240422,102300,32709890,8380,8380,8380,8380,2
20240422,102200,32693130,8380,8380,8380,8380,0
20240422,102100,32693130,8380,8380,8380,8380,0
20240422,102000,32693130,8380,8380,8380,8380,0
20240422,101900,32693130,8380,8380,8380,8380,0
20240422,101800,32693130,8380,8380,8380,8380,0
20240422,101700,32693130,8380,8380,8380,8380,1
20240422,101600,32684750,8400,8400,8400,8400,0
20240422,101500,32684750,8400,8400,8400,8400,0
20240422,101400,32684750,8400,8400,8400,8400,0
20240422,101300,32684750,8400,8400,8400,8400,0
20240422,101200,32684750,8400,8400,8400,8400,0
20240422,101100,32684750,8400,8400,8400,8400,0
20240422,101000,32684750,8400,8400,8400,8400,0
20240422,100900,32684750,8400,8400,8400,8400,1
20240422,100800,32676350,8400,8400,8400,8400,0
20240422,100700,32676350,8400,8400,8400,8400,0
20240422,100600,32676350,8400,8400,8400,8400,0
20240422,100500,32676350,8400,8400,8400,8400,6
20240422,100400,32625950,8400,8400,8400,8400,5
20240422,100300,32583950,8400,8400,8400,8400,38
20240422,100200,32264750,8400,8400,8400,8400,1
20240422,100100,32256350,8400,8380,8400,8380,114
20240422,100000,31301010,8380,8380,8380,8380,1
20240422,095900,31292630,8430,8430,8430,8430,0
20240422,095800,31292630,8430,8430,8430,8430,113
20240422,095700,30340040,8430,8430,8430,8430,4
20240422,095600,30306320,8430,8430,8430,8430,5
20240422,095500,30264170,8380,8380,8380,8380,0
20240422,095400,30264170,8380,8380,8380,8380,0
20240422,095300,30264170,8380,8380,8380,8380,0
20240422,095200,30264170,8380,8380,8380,8380,1
20240422,095100,30255790,8370,8370,8370,8370,0
20240422,095000,30255790,8370,8370,8370,8370,0
20240422,094900,30255790,8370,8370,8370,8370,5
20240422,094800,30213940,8370,8370,8370,8370,49
20240422,094700,29803810,8450,8450,8450,8450,5
20240422,094600,29761560,8340,8340,8340,8340,0
20240422,094500,29761560,8340,8460,8460,8340,69
20240422,094400,29179430,8420,8420,8420,8420,10
20240422,094300,29095230,8430,8400,8430,8400,495
20240422,094200,24930370,8400,8350,8400,8350,493
20240422,094100,20812970,8350,8350,8350,8350,1196
20240422,094000,10826370,8350,8350,8350,8350,90
20240422,093900,10074870,8350,8350,8350,8350,0
20240422,093800,10074870,8350,8350,8350,8350,0
20240422,093700,10074870,8350,8350,8350,8350,0
20240422,093600,10074870,8350,8350,8350,8350,1
20240422,093500,10066520,8320,8320,8320,8320,0
20240422,093400,10066520,8320,8340,8340,8320,50
20240422,093300,9649990,8350,8350,8350,8350,0
20240422,093200,9649990,8350,8350,8350,8350,207
20240422,093100,7921540,8350,8350,8350,8350,100
20240422,093000,7086540,8350,8350,8350,8350,184
20240422,092900,5550140,8350,8350,8350,8350,2
20240422,092800,5533440,8350,8350,8350,8350,0
20240422,092700,5533440,8350,8350,8350,8350,11
20240422,092600,5441590,8350,8350,8350,8350,0
20240422,092500,5441590,8350,8350,8350,8350,0
20240422,092400,5441590,8350,8350,8350,8350,0
20240422,092300,5441590,8350,8350,8350,8350,1
20240422,092200,5433240,8350,8350,8350,8350,0
20240422,092100,5433240,8350,8350,8350,8350,10
20240422,092000,5349740,8350,8350,8350,8350,0
20240422,091900,5349740,8350,8350,8350,8350,0
20240422,091800,5349740,8350,8350,8350,8350,0
20240422,091700,5349740,8350,8350,8350,8350,0
20240422,091600,5349740,8350,8350,8350,8350,0
20240422,091500,5349740,8350,8350,8350,8350,0
20240422,091400,5349740,8350,8350,8350,8350,0
20240422,091300,5349740,8350,8350,8350,8350,10
20240422,091200,5266240,8350,8350,8350,8350,4
20240422,091100,5232840,8350,8350,8350,8350,0
20240422,091000,5232840,8350,8350,8350,8350,3
20240422,090900,5207790,8350,8350,8350,8350,0
20240422,090800,5207790,8350,8350,8350,8350,0
20240422,090700,5207790,8350,8350,8350,8350,0
20240422,090600,5207790,8350,8350,8350,8350,0
20240422,090500,5207790,8350,8320,8350,8320,111
20240422,090400,4284240,8340,8340,8340,8340,0
20240422,090300,4284240,8340,8340,8340,8340,288
20240422,090200,1882320,8330,8330,8330,8330,0
20240422,090100,1882320,8330,8330,8330,8330,200
20240422,090000,216320,8320,8320,8320,8320,26