KissMeData/044490/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192700,1044191320,18950,18950,18950,18950,1132
20240422,192600,1044191320,18950,18950,18950,18950,0
20240422,192500,1044191320,18950,18950,18950,18950,0
20240422,192400,1044191320,18950,18950,18950,18950,0
20240422,192300,1044191320,18950,18950,18950,18950,0
20240422,192200,1044191320,18950,18950,18950,18950,0
20240422,192100,1044191320,18950,18950,18950,18950,0
20240422,192000,1044191320,18950,18950,18950,18950,0
20240422,191900,1044191320,18950,18950,18950,18950,0
20240422,191800,1044191320,18950,18950,18950,18950,0
20240422,191700,1044191320,18950,18950,18950,18950,0
20240422,191600,1044191320,18950,18950,18950,18950,0
20240422,191500,1044191320,18950,18950,18950,18950,0
20240422,191400,1044191320,18950,18950,18950,18950,0
20240422,191300,1044191320,18950,18950,18950,18950,0
20240422,191200,1044191320,18950,18950,18950,18950,0
20240422,191100,1044191320,18950,18950,18950,18950,0
20240422,191000,1044191320,18950,18950,18950,18950,0
20240422,190900,1044191320,18950,18950,18950,18950,0
20240422,190800,1044191320,18950,18950,18950,18950,0
20240422,190700,1044191320,18950,18950,18950,18950,0
20240422,190600,1044191320,18950,18950,18950,18950,0
20240422,190500,1044191320,18950,18950,18950,18950,0
20240422,190400,1044191320,18950,18950,18950,18950,0
20240422,190300,1044191320,18950,18950,18950,18950,0
20240422,190200,1044191320,18950,18950,18950,18950,0
20240422,190100,1044191320,18950,18950,18950,18950,0
20240422,190000,1044191320,18950,18950,18950,18950,0
20240422,185900,1044191320,18950,18950,18950,18950,0
20240422,185800,1044191320,18950,18950,18950,18950,0
20240422,185700,1044191320,18950,18950,18950,18950,1132
20240422,185600,1044191320,18950,18950,18950,18950,0
20240422,185500,1044191320,18950,18950,18950,18950,0
20240422,185400,1044191320,18950,18950,18950,18950,0
20240422,185300,1044191320,18950,18950,18950,18950,0
20240422,185200,1044191320,18950,18950,18950,18950,0
20240422,185100,1044191320,18950,18950,18950,18950,0
20240422,185000,1044191320,18950,18950,18950,18950,0
20240422,184900,1044191320,18950,18950,18950,18950,0
20240422,184800,1044191320,18950,18950,18950,18950,0
20240422,184700,1044191320,18950,18950,18950,18950,0
20240422,184600,1044191320,18950,18950,18950,18950,0
20240422,184500,1044191320,18950,18950,18950,18950,0
20240422,184400,1044191320,18950,18950,18950,18950,0
20240422,184300,1044191320,18950,18950,18950,18950,0
20240422,184200,1044191320,18950,18950,18950,18950,0
20240422,184100,1044191320,18950,18950,18950,18950,0
20240422,184000,1044191320,18950,18950,18950,18950,0
20240422,183900,1044191320,18950,18950,18950,18950,0
20240422,183800,1044191320,18950,18950,18950,18950,0
20240422,183700,1044191320,18950,18950,18950,18950,0
20240422,183600,1044191320,18950,18950,18950,18950,0
20240422,183500,1044191320,18950,18950,18950,18950,0
20240422,183400,1044191320,18950,18950,18950,18950,0
20240422,183300,1044191320,18950,18950,18950,18950,0
20240422,183200,1044191320,18950,18950,18950,18950,0
20240422,183100,1044191320,18950,18950,18950,18950,0
20240422,183000,1044191320,18950,18950,18950,18950,0
20240422,182900,1044191320,18950,18950,18950,18950,0
20240422,182800,1044191320,18950,18950,18950,18950,0
20240422,182700,1044191320,18950,18950,18950,18950,1132
20240422,182600,1044191320,18950,18950,18950,18950,0
20240422,182500,1044191320,18950,18950,18950,18950,0
20240422,182400,1044191320,18950,18950,18950,18950,0
20240422,182300,1044191320,18950,18950,18950,18950,0
20240422,182200,1044191320,18950,18950,18950,18950,0
20240422,182100,1044191320,18950,18950,18950,18950,0
20240422,182000,1044191320,18950,18950,18950,18950,0
20240422,181900,1044191320,18950,18950,18950,18950,0
20240422,181800,1044191320,18950,18950,18950,18950,0
20240422,181700,1044191320,18950,18950,18950,18950,0
20240422,181600,1044191320,18950,18950,18950,18950,0
20240422,181500,1044191320,18950,18950,18950,18950,0
20240422,181400,1044191320,18950,18950,18950,18950,0
20240422,181300,1044191320,18950,18950,18950,18950,0
20240422,181200,1044191320,18950,18950,18950,18950,0
20240422,181100,1044191320,18950,18950,18950,18950,0
20240422,181000,1044191320,18950,18950,18950,18950,0
20240422,180900,1044191320,18950,18950,18950,18950,0
20240422,180800,1044191320,18950,18950,18950,18950,0
20240422,180700,1044191320,18950,18950,18950,18950,0
20240422,180600,1044191320,18950,18950,18950,18950,0
20240422,180500,1044191320,18950,18950,18950,18950,0
20240422,180400,1044191320,18950,18950,18950,18950,0
20240422,180300,1044191320,18950,18950,18950,18950,0
20240422,180200,1044191320,18950,18950,18950,18950,0
20240422,180100,1044191320,18950,18950,18950,18950,0
20240422,180000,1044191320,18950,18950,18950,18950,0
20240422,175900,1044191320,18950,18950,18950,18950,0
20240422,175800,1044191320,18950,18950,18950,18950,0
20240422,175700,1044191320,18950,18950,18950,18950,1132
20240422,175600,1044191320,18950,18950,18950,18950,0
20240422,175500,1044191320,18950,18950,18950,18950,0
20240422,175400,1044191320,18950,18950,18950,18950,0
20240422,175300,1044191320,18950,18950,18950,18950,0
20240422,175200,1044191320,18950,18950,18950,18950,0
20240422,175100,1044191320,18950,18950,18950,18950,0
20240422,175000,1044191320,18950,18950,18950,18950,0
20240422,174900,1044191320,18950,18950,18950,18950,0
20240422,174800,1044191320,18950,18950,18950,18950,0
20240422,174700,1044191320,18950,18950,18950,18950,0
20240422,174600,1044191320,18950,18950,18950,18950,0
20240422,174500,1044191320,18950,18950,18950,18950,0
20240422,174400,1044191320,18950,18950,18950,18950,0
20240422,174300,1044191320,18950,18950,18950,18950,0
20240422,174200,1044191320,18950,18950,18950,18950,0
20240422,174100,1044191320,18950,18950,18950,18950,0
20240422,174000,1044191320,18950,18950,18950,18950,0
20240422,173900,1044191320,18950,18950,18950,18950,0
20240422,173800,1044191320,18950,18950,18950,18950,0
20240422,173700,1044191320,18950,18950,18950,18950,0
20240422,173600,1044191320,18950,18950,18950,18950,0
20240422,173500,1044191320,18950,18950,18950,18950,0
20240422,173400,1044191320,18950,18950,18950,18950,0
20240422,173300,1044191320,18950,18950,18950,18950,0
20240422,173200,1044191320,18950,18950,18950,18950,0
20240422,173100,1044191320,18950,18950,18950,18950,0
20240422,173000,1044191320,18950,18950,18950,18950,0
20240422,172900,1044191320,18950,18950,18950,18950,0
20240422,172800,1044191320,18950,18950,18950,18950,0
20240422,172700,1044191320,18950,18950,18950,18950,1132
20240422,172600,1044191320,18950,18950,18950,18950,0
20240422,172500,1044191320,18950,18950,18950,18950,0
20240422,172400,1044191320,18950,18950,18950,18950,0
20240422,172300,1044191320,18950,18950,18950,18950,0
20240422,172200,1044191320,18950,18950,18950,18950,0
20240422,172100,1044191320,18950,18950,18950,18950,0
20240422,172000,1044191320,18950,18950,18950,18950,0
20240422,171900,1044191320,18950,18950,18950,18950,0
20240422,171800,1044191320,18950,18950,18950,18950,0
20240422,171700,1044191320,18950,18950,18950,18950,0
20240422,171600,1044191320,18950,18950,18950,18950,0
20240422,171500,1044191320,18950,18950,18950,18950,0
20240422,171400,1044191320,18950,18950,18950,18950,0
20240422,171300,1044191320,18950,18950,18950,18950,0
20240422,171200,1044191320,18950,18950,18950,18950,0
20240422,171100,1044191320,18950,18950,18950,18950,0
20240422,171000,1044191320,18950,18950,18950,18950,0
20240422,170900,1044191320,18950,18950,18950,18950,0
20240422,170800,1044191320,18950,18950,18950,18950,0
20240422,170700,1044191320,18950,18950,18950,18950,0
20240422,170600,1044191320,18950,18950,18950,18950,0
20240422,170500,1044191320,18950,18950,18950,18950,0
20240422,170400,1044191320,18950,18950,18950,18950,0
20240422,170300,1044191320,18950,18950,18950,18950,0
20240422,170200,1044191320,18950,18950,18950,18950,0
20240422,170100,1044191320,18950,18950,18950,18950,0
20240422,170000,1044191320,18950,18950,18950,18950,0
20240422,165900,1044191320,18950,18950,18950,18950,0
20240422,165800,1044191320,18950,18950,18950,18950,0
20240422,165700,1044191320,18950,18950,18950,18950,1132
20240422,165600,1044191320,18950,18950,18950,18950,0
20240422,165500,1044191320,18950,18950,18950,18950,0
20240422,165400,1044191320,18950,18950,18950,18950,0
20240422,165300,1044191320,18950,18950,18950,18950,0
20240422,165200,1044191320,18950,18950,18950,18950,0
20240422,165100,1044191320,18950,18950,18950,18950,0
20240422,165000,1044191320,18950,18950,18950,18950,0
20240422,164900,1044191320,18950,18950,18950,18950,0
20240422,164800,1044191320,18950,18950,18950,18950,0
20240422,164700,1044191320,18950,18950,18950,18950,0
20240422,164600,1044191320,18950,18950,18950,18950,0
20240422,164500,1044191320,18950,18950,18950,18950,0
20240422,164400,1044191320,18950,18950,18950,18950,0
20240422,164300,1044191320,18950,18950,18950,18950,0
20240422,164200,1044191320,18950,18950,18950,18950,0
20240422,164100,1044191320,18950,18950,18950,18950,0
20240422,164000,1044191320,18950,18950,18950,18950,0
20240422,163900,1044191320,18950,18950,18950,18950,0
20240422,163800,1044191320,18950,18950,18950,18950,0
20240422,163700,1044191320,18950,18950,18950,18950,0
20240422,163600,1044191320,18950,18950,18950,18950,0
20240422,163500,1044191320,18950,18950,18950,18950,0
20240422,163400,1044191320,18950,18950,18950,18950,0
20240422,163300,1044191320,18950,18950,18950,18950,0
20240422,163200,1044191320,18950,18950,18950,18950,0
20240422,163100,1044191320,18950,18950,18950,18950,0
20240422,163000,1044191320,18950,18950,18950,18950,0
20240422,162900,1044191320,18950,18950,18950,18950,0
20240422,162800,1044191320,18950,18950,18950,18950,0
20240422,162700,1044191320,18950,18950,18950,18950,1132
20240422,162600,1044191320,18950,18950,18950,18950,0
20240422,162500,1044191320,18950,18950,18950,18950,0
20240422,162400,1044191320,18950,18950,18950,18950,0
20240422,162300,1044191320,18950,18950,18950,18950,0
20240422,162200,1044191320,18950,18950,18950,18950,0
20240422,162100,1044191320,18950,18950,18950,18950,0
20240422,162000,1044191320,18950,18950,18950,18950,0
20240422,161900,1044191320,18950,18950,18950,18950,0
20240422,161800,1044191320,18950,18950,18950,18950,0
20240422,161700,1044191320,18950,18950,18950,18950,0
20240422,161600,1044191320,18950,18950,18950,18950,0
20240422,161500,1044191320,18950,18950,18950,18950,0
20240422,161400,1044191320,18950,18950,18950,18950,0
20240422,161300,1044191320,18950,18950,18950,18950,0
20240422,161200,1044191320,18950,18950,18950,18950,0
20240422,161100,1044191320,18950,18950,18950,18950,0
20240422,161000,1044191320,18950,18950,18950,18950,0
20240422,160900,1044191320,18950,18950,18950,18950,0
20240422,160800,1044191320,18950,18950,18950,18950,0
20240422,160700,1044191320,18950,18950,18950,18950,0
20240422,160600,1044191320,18950,18950,18950,18950,0
20240422,160500,1044191320,18950,18950,18950,18950,0
20240422,160400,1044191320,18950,18950,18950,18950,0
20240422,160300,1044191320,18950,18950,18950,18950,0
20240422,160200,1044191320,18950,18950,18950,18950,0
20240422,160100,1044191320,18950,18950,18950,18950,0
20240422,160000,1044191320,18950,18950,18950,18950,0
20240422,155900,1044191320,18950,18950,18950,18950,0
20240422,155800,1044191320,18950,18950,18950,18950,0
20240422,155700,1044191320,18950,18950,18950,18950,1132
20240422,155600,1044191320,18950,18950,18950,18950,0
20240422,155500,1044191320,18950,18950,18950,18950,0
20240422,155400,1044191320,18950,18950,18950,18950,0
20240422,155300,1044191320,18950,18950,18950,18950,0
20240422,155200,1044191320,18950,18950,18950,18950,0
20240422,155100,1044191320,18950,18950,18950,18950,0
20240422,155000,1044191320,18950,18950,18950,18950,0
20240422,154900,1044191320,18950,18950,18950,18950,0
20240422,154800,1044191320,18950,18950,18950,18950,0
20240422,154700,1044191320,18950,18950,18950,18950,0
20240422,154600,1044191320,18950,18950,18950,18950,0
20240422,154500,1044191320,18950,18950,18950,18950,0
20240422,154400,1044191320,18950,18950,18950,18950,0
20240422,154300,1044191320,18950,18950,18950,18950,0
20240422,154200,1044191320,18950,18950,18950,18950,0
20240422,154100,1044191320,18950,18950,18950,18950,0
20240422,154000,1044191320,18950,18950,18950,18950,0
20240422,153900,1044191320,18950,18950,18950,18950,0
20240422,153800,1044191320,18950,18950,18950,18950,0
20240422,153700,1044191320,18950,18950,18950,18950,0
20240422,153600,1044191320,18950,18950,18950,18950,0
20240422,153500,1044191320,18950,18950,18950,18950,0
20240422,153400,1044191320,18950,18950,18950,18950,0
20240422,153300,1044191320,18950,18950,18950,18950,0
20240422,153200,1044191320,18950,18950,18950,18950,0
20240422,153100,1044191320,18950,18950,18950,18950,0
20240422,153000,1044191320,18950,18950,18950,18950,1132
20240422,152900,1022739920,18940,18940,18940,18940,0
20240422,152800,1022739920,18940,18940,18940,18940,0
20240422,152700,1022739920,18940,18940,18940,18940,0
20240422,152600,1022739920,18940,18940,18940,18940,0
20240422,152500,1022739920,18940,18940,18940,18940,0
20240422,152400,1022739920,18940,18940,18940,18940,0
20240422,152300,1022739920,18940,18940,18940,18940,0
20240422,152200,1022739920,18940,18940,18940,18940,0
20240422,152100,1022739920,18940,18940,18940,18940,0
20240422,152000,1022739920,18940,18940,18940,18940,0
20240422,151900,1022739920,18940,18970,18970,18940,61
20240422,151800,1021583700,18970,18970,18970,18970,1
20240422,151700,1021564730,18950,18960,18960,18950,134
20240422,151600,1019025370,18950,18950,18950,18950,149
20240422,151500,1016201820,18950,18960,18960,18950,766
20240422,151400,1001685190,18960,18970,18970,18960,40
20240422,151300,1000926760,18990,18960,18990,18960,28
20240422,151200,1000395850,18960,18960,18960,18960,51
20240422,151100,999428890,18960,18960,18960,18960,0
20240422,151000,999428890,18960,18960,18960,18960,149
20240422,150900,996603850,18960,18960,18960,18960,0
20240422,150800,996603850,18960,18960,18960,18960,0
20240422,150700,996603850,18960,18960,18960,18960,3
20240422,150600,996546970,19030,19030,19030,19030,0
20240422,150500,996546970,19030,19030,19030,19030,36
20240422,150400,995861890,19030,19030,19030,19030,4
20240422,150300,995785770,19040,19040,19040,19040,1
20240422,150200,995766730,19040,19030,19040,19030,358
20240422,150100,988950540,19040,19030,19040,19030,200
20240422,150000,985143250,19030,19030,19030,19030,1
20240422,145900,985124220,19040,19040,19040,19040,0
20240422,145800,985124220,19040,19040,19040,19040,1
20240422,145700,985105180,18940,19020,19050,18940,208
20240422,145600,981145060,19020,19020,19020,19020,0
20240422,145500,981145060,19020,19020,19020,19020,0
20240422,145400,981145060,19020,19000,19030,18900,1247
20240422,145300,957532570,19030,19000,19030,19000,101
20240422,145200,955613390,19020,18990,19020,18990,200
20240422,145100,951809860,19010,19010,19010,19010,0
20240422,145000,951809860,19010,18990,19010,18990,200
20240422,144900,948008160,19010,19010,19010,19010,0
20240422,144800,948008160,19010,19010,19010,19010,0
20240422,144700,948008160,19010,18910,19010,18910,61
20240422,144600,946854550,18910,18930,19010,18910,217
20240422,144500,942731060,19020,19020,19020,19020,0
20240422,144400,942731060,19020,19020,19020,19020,0
20240422,144300,942731060,19020,19020,19020,19020,8
20240422,144200,942578900,19030,18930,19030,18910,2402
20240422,144100,897139310,19030,18930,19030,18930,23
20240422,144000,896702830,18940,18940,18940,18940,10
20240422,143900,896513430,18940,18940,18940,18940,5
20240422,143800,896418730,18930,18930,18930,18930,0
20240422,143700,896418730,18930,18960,18960,18930,130
20240422,143600,893957560,18940,19000,19000,18940,796
20240422,143500,878871240,19030,19030,19030,19030,0
20240422,143400,878871240,19030,19030,19030,19030,1
20240422,143300,878852210,19000,18950,19040,18950,300
20240422,143200,873155510,18940,18930,18940,18930,66
20240422,143100,871905510,18930,18930,18930,18930,0
20240422,143000,871905510,18930,18920,18930,18920,114
20240422,142900,869748530,18920,18930,18930,18920,13
20240422,142800,869502470,18920,18920,18920,18920,0
20240422,142700,869502470,18920,18920,18920,18920,4
20240422,142600,869426790,18920,18920,18920,18920,55
20240422,142500,868386190,18920,18920,18920,18920,3
20240422,142400,868329430,18930,18930,18930,18930,217
20240422,142300,864221620,18930,18930,18930,18930,6
20240422,142200,864108040,18930,18930,18930,18930,3
20240422,142100,864051250,18920,18920,18920,18920,0
20240422,142000,864051250,18920,18920,18920,18920,7
20240422,141900,863918810,18920,18920,18920,18920,0
20240422,141800,863918810,18920,18920,18920,18920,100
20240422,141700,862026810,18920,18920,18920,18920,30
20240422,141600,861459210,18910,18910,18910,18910,24
20240422,141500,861005370,18910,18910,18910,18910,10
20240422,141400,860816270,18910,18910,18910,18910,53
20240422,141300,859814040,18910,18910,18910,18910,0
20240422,141200,859814040,18910,18910,18910,18910,230
20240422,141100,855464740,18910,18910,18910,18910,10
20240422,141000,855275640,18910,18950,18950,18910,1140
20240422,140900,833708190,18950,18950,18950,18950,34
20240422,140800,833063890,18950,18960,18960,18950,76
20240422,140700,831622970,18950,18950,18950,18950,0
20240422,140600,831622970,18950,18960,18960,18950,138
20240422,140500,829006570,18960,18960,18960,18960,0
20240422,140400,829006570,18960,19010,19010,18960,2402
20240422,140300,783379920,19020,19020,19020,19020,13
20240422,140200,783132660,19020,19020,19020,19020,0
20240422,140100,783132660,19020,19010,19020,19010,33
20240422,140000,782505040,19010,19010,19010,19010,25
20240422,135900,782029790,19010,19010,19010,19010,4
20240422,135800,781953750,19010,19020,19020,19010,27
20240422,135700,781440460,19020,19020,19020,19020,2
20240422,135600,781402420,19020,19020,19020,19020,0
20240422,135500,781402420,19020,19020,19020,19020,6
20240422,135400,781288300,19020,19020,19020,19020,4
20240422,135300,781212220,19020,19020,19020,19020,3
20240422,135200,781155160,19020,19020,19020,19020,3
20240422,135100,781098100,19020,19020,19020,19020,4
20240422,135000,781022020,19020,19020,19020,19020,0
20240422,134900,781022020,19020,19020,19020,19020,57
20240422,134800,779937880,19020,19020,19020,19020,4
20240422,134700,779861800,19020,19020,19020,19020,0
20240422,134600,779861800,19020,19020,19020,19020,0
20240422,134500,779861800,19020,19020,19020,19020,200
20240422,134400,776057800,19020,19020,19020,19020,0
20240422,134300,776057800,19020,19020,19020,19020,0
20240422,134200,776057800,19020,19020,19020,19020,380
20240422,134100,768830200,19020,19020,19020,19020,50
20240422,134000,767879200,19020,19030,19030,19020,38
20240422,133900,767156300,19030,19030,19030,19030,10
20240422,133800,766966000,19040,19040,19040,19040,5
20240422,133700,766870800,19030,19030,19030,19030,0
20240422,133600,766870800,19030,19030,19030,19030,0
20240422,133500,766870800,19030,19030,19030,19030,0
20240422,133400,766870800,19030,19040,19040,19020,461
20240422,133300,758096300,19050,19050,19050,19050,0
20240422,133200,758096300,19050,19050,19050,19050,1
20240422,133100,758077250,19080,19080,19080,19080,0
20240422,133000,758077250,19080,19080,19080,19080,0
20240422,132900,758077250,19080,19080,19080,19080,0
20240422,132800,758077250,19080,19080,19080,19080,0
20240422,132700,758077250,19080,19080,19080,19080,0
20240422,132600,758077250,19080,19050,19080,19050,85
20240422,132500,756457970,19050,19040,19050,19040,37
20240422,132400,755753160,19050,19050,19050,19050,0
20240422,132300,755753160,19050,19050,19050,19040,12
20240422,132200,755524600,19040,19040,19050,19040,60
20240422,132100,754382190,19040,19040,19040,19040,3
20240422,132000,754325070,19040,19040,19040,19040,0
20240422,131900,754325070,19040,19040,19040,19040,4
20240422,131800,754248910,19040,19040,19040,19040,0
20240422,131700,754248910,19040,19050,19050,19040,76
20240422,131600,752801140,19050,19060,19060,19050,104
20240422,131500,750819920,19060,19060,19060,19060,0
20240422,131400,750819920,19060,19050,19060,19050,48
20240422,131300,749905070,19040,19040,19040,19040,154
20240422,131200,746972910,19040,19050,19060,19040,214
20240422,131100,742896710,19050,19050,19050,19050,0
20240422,131000,742896710,19050,19050,19050,19050,6
20240422,130900,742782410,19040,19020,19040,19020,42
20240422,130800,741982750,19040,19030,19040,19030,154
20240422,130700,739051120,19030,19050,19050,19030,1561
20240422,130600,709326240,19060,19070,19070,19060,273
20240422,130500,704121780,19080,19080,19080,19080,0
20240422,130400,704121780,19080,19080,19080,19080,0
20240422,130300,704121780,19080,19080,19080,19080,0
20240422,130200,704121780,19080,19080,19080,19080,3
20240422,130100,704064540,19080,19080,19080,19080,10
20240422,130000,703873740,19080,19080,19080,19080,24
20240422,125900,703415820,19080,19080,19080,19080,0
20240422,125800,703415820,19080,19080,19080,19080,103
20240422,125700,701450580,19080,19080,19080,19080,8
20240422,125600,701297940,19070,19070,19070,19070,4
20240422,125500,701221660,19070,19070,19080,19070,57
20240422,125400,700134630,19070,19070,19070,19070,0
20240422,125300,700134630,19070,19070,19070,19070,4
20240422,125200,700058350,19070,19070,19070,19070,11
20240422,125100,699848580,19060,19060,19060,19060,3
20240422,125000,699791400,19070,19070,19070,19070,0
20240422,124900,699791400,19070,19070,19070,19070,3
20240422,124800,699734190,19070,19070,19070,19070,0
20240422,124700,699734190,19070,19080,19080,19070,4
20240422,124600,699657900,19080,19080,19080,19080,0
20240422,124500,699657900,19080,19080,19080,19070,21
20240422,124400,699257260,19060,19060,19060,19060,102
20240422,124300,697313140,19050,19050,19050,19050,4
20240422,124200,697236940,19050,19050,19050,19050,22
20240422,124100,696817840,19040,19040,19050,19040,17
20240422,124000,696494150,19020,19020,19020,19020,0
20240422,123900,696494150,19020,19020,19020,19020,7
20240422,123800,696361010,19010,19010,19010,19010,0
20240422,123700,696361010,19010,19000,19010,19000,153
20240422,123600,693452800,19000,19000,19000,19000,0
20240422,123500,693452800,19000,19000,19000,19000,0
20240422,123400,693452800,19000,19000,19000,19000,0
20240422,123300,693452800,19000,19000,19000,19000,8
20240422,123200,693300800,19000,19000,19000,19000,0
20240422,123100,693300800,19000,19000,19000,19000,14
20240422,123000,693034800,18980,18980,18980,18980,0
20240422,122900,693034800,18980,18980,18980,18980,0
20240422,122800,693034800,18980,18980,18980,18980,0
20240422,122700,693034800,18980,18980,18980,18980,0
20240422,122600,693034800,18980,18980,18980,18980,2
20240422,122500,692996840,18980,18980,18980,18980,0
20240422,122400,692996840,18980,18980,18980,18980,0
20240422,122300,692996840,18980,18990,18990,18980,392
20240422,122200,685555620,18990,19000,19000,18990,35
20240422,122100,684890850,19010,19010,19010,19010,0
20240422,122000,684890850,19010,19040,19040,19010,642
20240422,121900,672674100,19040,19040,19040,19040,3
20240422,121800,672616980,19040,19040,19040,19040,3
20240422,121700,672559860,19040,19040,19040,19040,45
20240422,121600,671703060,19030,19030,19030,19030,0
20240422,121500,671703060,19030,19030,19030,19030,0
20240422,121400,671703060,19030,19030,19030,19030,0
20240422,121300,671703060,19030,19040,19040,19030,68
20240422,121200,670408380,19030,19030,19030,19030,34
20240422,121100,669761360,19030,19030,19030,19030,0
20240422,121000,669761360,19030,19020,19030,19020,51
20240422,120900,668790870,19030,19030,19030,19030,1
20240422,120800,668771840,19030,19030,19030,19030,0
20240422,120700,668771840,19030,19030,19030,19030,25
20240422,120600,668296090,19030,19020,19030,19020,5
20240422,120500,668200960,19030,19030,19030,19030,10
20240422,120400,668010660,19030,19030,19030,19030,0
20240422,120300,668010660,19030,19030,19030,19030,13
20240422,120200,667763270,19040,19040,19040,19040,0
20240422,120100,667763270,19040,19040,19040,19040,1
20240422,120000,667744230,19020,18980,19020,18980,120
20240422,115900,665462420,18980,18980,18980,18980,0
20240422,115800,665462420,18980,18980,18980,18980,3
20240422,115700,665405480,18990,18990,18990,18990,10
20240422,115600,665215580,18980,18980,18980,18980,4
20240422,115500,665139660,18990,18990,18990,18990,0
20240422,115400,665139660,18990,18990,18990,18990,3
20240422,115300,665082690,19000,19000,19000,19000,0
20240422,115200,665082690,19000,19000,19000,19000,1
20240422,115100,665063690,18980,18980,18980,18980,12
20240422,115000,664835930,18980,18980,18980,18980,27
20240422,114900,664323470,18980,18980,18980,18980,20
20240422,114800,663943870,18980,18980,18980,18980,38
20240422,114700,663222630,18970,18970,18970,18970,0
20240422,114600,663222630,18970,18970,18970,18970,2
20240422,114500,663184690,18970,18970,18970,18970,5
20240422,114400,663089840,19000,19010,19010,19000,274
20240422,114300,657883830,19020,19000,19020,19000,6
20240422,114200,657769770,19010,19010,19010,19010,4
20240422,114100,657693730,19000,19000,19000,19000,100
20240422,114000,655793730,19020,19020,19020,19020,2
20240422,113900,655755690,19000,19000,19000,19000,219
20240422,113800,651594690,19010,19010,19010,19010,0
20240422,113700,651594690,19010,19020,19030,19010,76
20240422,113600,650148930,19020,19020,19020,19020,2
20240422,113500,650110890,19020,19020,19020,19020,1
20240422,113400,650091870,19040,19040,19040,19040,0
20240422,113300,650091870,19040,19040,19040,19040,0
20240422,113200,650091870,19040,19010,19040,19010,50
20240422,113100,649140040,19000,19000,19000,19000,3
20240422,113000,649083040,19000,19000,19000,19000,0
20240422,112900,649083040,19000,19010,19010,19000,9
20240422,112800,648911990,19000,19000,19000,19000,0
20240422,112700,648911990,19000,19000,19000,19000,4
20240422,112600,648835990,19030,19030,19030,19030,0
20240422,112500,648835990,19030,19030,19030,19030,0
20240422,112400,648835990,19030,19030,19030,19030,0
20240422,112300,648835990,19030,19020,19030,19020,10
20240422,112200,648645770,19040,19040,19040,19040,0
20240422,112100,648645770,19040,19040,19040,19040,0
20240422,112000,648645770,19040,19040,19040,19040,0
20240422,111900,648645770,19040,19040,19040,19040,0
20240422,111800,648645770,19040,18960,19040,18960,16
20240422,111700,648341890,18930,18930,18930,18930,2
20240422,111600,648304030,18940,18960,18960,18940,504
20240422,111500,638756530,18980,19000,19000,18980,316
20240422,111400,632756000,19000,19020,19030,19000,90
20240422,111300,631045550,19020,19050,19050,19020,221
20240422,111200,626840510,19060,19060,19060,19060,0
20240422,111100,626840510,19060,19070,19070,19060,189
20240422,111000,623237660,19070,19070,19070,19070,18
20240422,110900,622894400,19070,19070,19070,19070,0
20240422,110800,622894400,19070,19070,19070,19070,17
20240422,110700,622570210,19070,19070,19070,19070,8
20240422,110600,622417650,19070,19070,19070,19070,0
20240422,110500,622417650,19070,19060,19070,19060,18
20240422,110400,622074460,19060,19060,19060,19060,539
20240422,110300,611801120,19060,19060,19060,19060,103
20240422,110200,609837940,19060,19060,19060,19060,0
20240422,110100,609837940,19060,19060,19060,19060,19
20240422,110000,609475800,19060,19060,19060,19060,1
20240422,105900,609456740,19070,19070,19070,19070,1
20240422,105800,609437670,19070,19060,19070,19060,8
20240422,105700,609285150,19000,19000,19000,19000,0
20240422,105600,609285150,19000,19000,19000,19000,5
20240422,105500,609190150,18990,18990,18990,18990,0
20240422,105400,609190150,18990,19080,19080,18990,234
20240422,105300,604740520,19090,19080,19090,19080,51
20240422,105200,603767430,19080,19080,19080,19080,0
20240422,105100,603767430,19080,19080,19080,19080,0
20240422,105000,603767430,19080,19080,19080,19080,26
20240422,104900,603271350,19040,19020,19040,19020,202
20240422,104800,599426810,19020,19020,19020,19020,2
20240422,104700,599388770,18980,18950,18980,18950,93
20240422,104600,597625220,18930,18910,18930,18900,388
20240422,104500,590288830,18920,18930,18930,18920,46
20240422,104400,589418460,18930,18930,18930,18920,114
20240422,104300,587260540,18940,18950,18950,18940,23
20240422,104200,586824770,18940,18960,18960,18930,477
20240422,104100,577781850,18970,19020,19020,18970,1501
20240422,104000,549260020,19020,19020,19020,19020,4
20240422,103900,549183940,19030,19030,19030,19030,90
20240422,103800,547471240,19020,19020,19020,19020,10
20240422,103700,547281040,19020,19010,19020,19000,493
20240422,103600,537909980,19020,19040,19040,19020,560
20240422,103500,527252870,19040,19040,19040,19040,5
20240422,103400,527157670,19040,19040,19040,19040,15
20240422,103300,526872070,19040,19090,19100,19040,1346
20240422,103200,501227490,19090,19090,19090,19090,52
20240422,103100,500234810,19090,19090,19090,19090,2
20240422,103000,500196630,19100,19100,19100,19080,345
20240422,102900,493611990,19100,19120,19120,19100,680
20240422,102800,480618290,19130,19140,19140,19130,68
20240422,102700,479317030,19140,19140,19140,19130,459
20240422,102600,470533450,19150,19220,19220,19150,1074
20240422,102500,449946140,19210,19210,19210,19210,6
20240422,102400,449830880,19220,19220,19220,19220,5
20240422,102300,449734780,19250,19250,19250,19250,0
20240422,102200,449734780,19250,19250,19250,19250,0
20240422,102100,449734780,19250,19240,19250,19240,106
20240422,102000,447694620,19170,19190,19190,19170,162
20240422,101900,444587710,19190,19200,19200,19190,205
20240422,101800,440652710,19270,19260,19270,19260,75
20240422,101700,439207500,19270,19190,19270,19190,120
20240422,101600,436903210,19270,19200,19270,19200,132
20240422,101500,434366550,19270,19240,19270,19210,36
20240422,101400,433673460,19250,19260,19260,19250,2
20240422,101300,433634950,19270,19270,19270,19270,20
20240422,101200,433249550,19270,19270,19270,19270,0
20240422,101100,433249550,19270,19270,19270,19270,4
20240422,101000,433172470,19210,19210,19210,19210,0
20240422,100900,433172470,19210,19210,19210,19210,0
20240422,100800,433172470,19210,19210,19210,19210,0
20240422,100700,433172470,19210,19210,19210,19210,0
20240422,100600,433172470,19210,19210,19210,19210,42
20240422,100500,432365650,19280,19290,19290,19280,3
20240422,100400,432307800,19300,19300,19300,19300,2
20240422,100300,432269200,19300,19300,19300,19300,1
20240422,100200,432249900,19220,19200,19220,19200,2753
20240422,100100,379340830,19210,19200,19210,19200,70
20240422,100000,377996170,19210,19200,19210,19170,150
20240422,095900,375116740,19160,19140,19160,19140,313
20240422,095800,369122340,19150,19140,19150,19140,124
20240422,095700,366748880,19160,19160,19160,19160,0
20240422,095600,366748880,19160,19140,19160,19130,150
20240422,095500,363876370,19120,19160,19160,19120,400
20240422,095400,356219810,19160,19210,19210,19160,70
20240422,095300,354878560,19180,19180,19180,19180,0
20240422,095200,354878560,19180,19230,19230,19180,339
20240422,095100,348367420,19220,19220,19290,19220,185
20240422,095000,344799750,19220,19190,19220,19190,353
20240422,094900,338015550,19150,19150,19150,19150,1
20240422,094800,337996400,19150,19140,19200,19130,165
20240422,094700,334838460,19130,19130,19130,19130,30
20240422,094600,334264560,19180,19110,19180,19100,1506
20240422,094500,305498300,19110,19110,19110,19110,15
20240422,094400,305211650,19110,19110,19120,19110,30
20240422,094300,304638110,19110,19110,19110,19110,5
20240422,094200,304542560,19110,19120,19120,19110,40
20240422,094100,303778090,19110,19130,19150,19110,297
20240422,094000,298094460,19130,19060,19130,19040,60
20240422,093900,296951350,19040,19140,19140,19040,1070
20240422,093800,276521510,19140,19190,19200,19140,423
20240422,093700,268415200,19200,19250,19250,19200,1206
20240422,093600,245213770,19260,19310,19310,19260,949
20240422,093500,226914680,19310,19320,19320,19310,106
20240422,093400,224867780,19320,19310,19320,19310,13
20240422,093300,224616730,19300,19310,19320,19300,170
20240422,093200,221335670,19290,19320,19320,19290,341
20240422,093100,214754360,19300,19300,19300,19300,101
20240422,093000,212805060,19300,19330,19330,19300,135
20240422,092900,210199410,19270,19270,19270,19260,168
20240422,092800,206962490,19270,19360,19360,19270,1439
20240422,092700,179179330,19390,19380,19390,19370,190
20240422,092600,175496870,19380,19410,19410,19380,324
20240422,092500,169215150,19410,19560,19570,19400,1041
20240422,092400,148926280,19570,19570,19570,19570,4
20240422,092300,148848000,19580,19450,19580,19450,286
20240422,092200,143250450,19450,19450,19450,19390,169
20240422,092100,139965310,19450,19450,19450,19450,11
20240422,092000,139751360,19450,19500,19500,19450,231
20240422,091900,135248710,19500,19550,19550,19440,301
20240422,091800,129378200,19550,19450,19600,19440,380
20240422,091700,121968990,19550,19480,19550,19450,201
20240422,091600,118054730,19490,19480,19490,19480,206
20240422,091500,114040590,19540,19530,19540,19530,571
20240422,091400,102883760,19510,19430,19510,19430,523
20240422,091300,92698710,19350,19310,19350,19310,2
20240422,091200,92660050,19300,19260,19300,19250,163
20240422,091100,89521320,19250,19260,19260,19250,227
20240422,091000,85149520,19250,19250,19250,19250,0
20240422,090900,85149520,19250,19260,19260,19250,46
20240422,090800,84263920,19250,19300,19300,19250,143
20240422,090700,81504270,19350,19400,19400,19300,1007
20240422,090600,62016750,19360,19400,19420,19360,283
20240422,090500,56530830,19400,19410,19420,19400,588
20240422,090400,45112270,19410,19420,19420,19400,722
20240422,090300,31098230,19440,19440,19440,19440,184
20240422,090200,27521270,19440,19450,19450,19410,288
20240422,090100,21926620,19450,19440,19510,19440,6
20240422,090000,21809870,19440,19530,19530,19440,1117