KissMeData/080720/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195400,170080380,5900,5900,5900,5900,2910
20240422,195300,170080380,5900,5900,5900,5900,0
20240422,195200,170080380,5900,5900,5900,5900,0
20240422,195100,170080380,5900,5900,5900,5900,0
20240422,195000,170080380,5900,5900,5900,5900,0
20240422,194900,170080380,5900,5900,5900,5900,0
20240422,194800,170080380,5900,5900,5900,5900,0
20240422,194700,170080380,5900,5900,5900,5900,0
20240422,194600,170080380,5900,5900,5900,5900,0
20240422,194500,170080380,5900,5900,5900,5900,0
20240422,194400,170080380,5900,5900,5900,5900,0
20240422,194300,170080380,5900,5900,5900,5900,0
20240422,194200,170080380,5900,5900,5900,5900,0
20240422,194100,170080380,5900,5900,5900,5900,0
20240422,194000,170080380,5900,5900,5900,5900,0
20240422,193900,170080380,5900,5900,5900,5900,0
20240422,193800,170080380,5900,5900,5900,5900,0
20240422,193700,170080380,5900,5900,5900,5900,0
20240422,193600,170080380,5900,5900,5900,5900,0
20240422,193500,170080380,5900,5900,5900,5900,0
20240422,193400,170080380,5900,5900,5900,5900,0
20240422,193300,170080380,5900,5900,5900,5900,0
20240422,193200,170080380,5900,5900,5900,5900,0
20240422,193100,170080380,5900,5900,5900,5900,0
20240422,193000,170080380,5900,5900,5900,5900,0
20240422,192900,170080380,5900,5900,5900,5900,0
20240422,192800,170080380,5900,5900,5900,5900,0
20240422,192700,170080380,5900,5900,5900,5900,0
20240422,192600,170080380,5900,5900,5900,5900,0
20240422,192500,170080380,5900,5900,5900,5900,0
20240422,192400,170080380,5900,5900,5900,5900,2910
20240422,192300,170080380,5900,5900,5900,5900,0
20240422,192200,170080380,5900,5900,5900,5900,0
20240422,192100,170080380,5900,5900,5900,5900,0
20240422,192000,170080380,5900,5900,5900,5900,0
20240422,191900,170080380,5900,5900,5900,5900,0
20240422,191800,170080380,5900,5900,5900,5900,0
20240422,191700,170080380,5900,5900,5900,5900,0
20240422,191600,170080380,5900,5900,5900,5900,0
20240422,191500,170080380,5900,5900,5900,5900,0
20240422,191400,170080380,5900,5900,5900,5900,0
20240422,191300,170080380,5900,5900,5900,5900,0
20240422,191200,170080380,5900,5900,5900,5900,0
20240422,191100,170080380,5900,5900,5900,5900,0
20240422,191000,170080380,5900,5900,5900,5900,0
20240422,190900,170080380,5900,5900,5900,5900,0
20240422,190800,170080380,5900,5900,5900,5900,0
20240422,190700,170080380,5900,5900,5900,5900,0
20240422,190600,170080380,5900,5900,5900,5900,0
20240422,190500,170080380,5900,5900,5900,5900,0
20240422,190400,170080380,5900,5900,5900,5900,0
20240422,190300,170080380,5900,5900,5900,5900,0
20240422,190200,170080380,5900,5900,5900,5900,0
20240422,190100,170080380,5900,5900,5900,5900,0
20240422,190000,170080380,5900,5900,5900,5900,0
20240422,185900,170080380,5900,5900,5900,5900,0
20240422,185800,170080380,5900,5900,5900,5900,0
20240422,185700,170080380,5900,5900,5900,5900,0
20240422,185600,170080380,5900,5900,5900,5900,0
20240422,185500,170080380,5900,5900,5900,5900,0
20240422,185400,170080380,5900,5900,5900,5900,2910
20240422,185300,170080380,5900,5900,5900,5900,0
20240422,185200,170080380,5900,5900,5900,5900,0
20240422,185100,170080380,5900,5900,5900,5900,0
20240422,185000,170080380,5900,5900,5900,5900,0
20240422,184900,170080380,5900,5900,5900,5900,0
20240422,184800,170080380,5900,5900,5900,5900,0
20240422,184700,170080380,5900,5900,5900,5900,0
20240422,184600,170080380,5900,5900,5900,5900,0
20240422,184500,170080380,5900,5900,5900,5900,0
20240422,184400,170080380,5900,5900,5900,5900,0
20240422,184300,170080380,5900,5900,5900,5900,0
20240422,184200,170080380,5900,5900,5900,5900,0
20240422,184100,170080380,5900,5900,5900,5900,0
20240422,184000,170080380,5900,5900,5900,5900,0
20240422,183900,170080380,5900,5900,5900,5900,0
20240422,183800,170080380,5900,5900,5900,5900,0
20240422,183700,170080380,5900,5900,5900,5900,0
20240422,183600,170080380,5900,5900,5900,5900,0
20240422,183500,170080380,5900,5900,5900,5900,0
20240422,183400,170080380,5900,5900,5900,5900,0
20240422,183300,170080380,5900,5900,5900,5900,0
20240422,183200,170080380,5900,5900,5900,5900,0
20240422,183100,170080380,5900,5900,5900,5900,0
20240422,183000,170080380,5900,5900,5900,5900,0
20240422,182900,170080380,5900,5900,5900,5900,0
20240422,182800,170080380,5900,5900,5900,5900,0
20240422,182700,170080380,5900,5900,5900,5900,0
20240422,182600,170080380,5900,5900,5900,5900,0
20240422,182500,170080380,5900,5900,5900,5900,0
20240422,182400,170080380,5900,5900,5900,5900,2910
20240422,182300,170080380,5900,5900,5900,5900,0
20240422,182200,170080380,5900,5900,5900,5900,0
20240422,182100,170080380,5900,5900,5900,5900,0
20240422,182000,170080380,5900,5900,5900,5900,0
20240422,181900,170080380,5900,5900,5900,5900,0
20240422,181800,170080380,5900,5900,5900,5900,0
20240422,181700,170080380,5900,5900,5900,5900,0
20240422,181600,170080380,5900,5900,5900,5900,0
20240422,181500,170080380,5900,5900,5900,5900,0
20240422,181400,170080380,5900,5900,5900,5900,0
20240422,181300,170080380,5900,5900,5900,5900,0
20240422,181200,170080380,5900,5900,5900,5900,0
20240422,181100,170080380,5900,5900,5900,5900,0
20240422,181000,170080380,5900,5900,5900,5900,0
20240422,180900,170080380,5900,5900,5900,5900,0
20240422,180800,170080380,5900,5900,5900,5900,0
20240422,180700,170080380,5900,5900,5900,5900,0
20240422,180600,170080380,5900,5900,5900,5900,0
20240422,180500,170080380,5900,5900,5900,5900,0
20240422,180400,170080380,5900,5900,5900,5900,0
20240422,180300,170080380,5900,5900,5900,5900,0
20240422,180200,170080380,5900,5900,5900,5900,0
20240422,180100,170080380,5900,5900,5900,5900,0
20240422,180000,170080380,5900,5900,5900,5900,0
20240422,175900,170080380,5900,5900,5900,5900,0
20240422,175800,170080380,5900,5900,5900,5900,0
20240422,175700,170080380,5900,5900,5900,5900,0
20240422,175600,170080380,5900,5900,5900,5900,0
20240422,175500,170080380,5900,5900,5900,5900,0
20240422,175400,170080380,5900,5900,5900,5900,2910
20240422,175300,170080380,5900,5900,5900,5900,0
20240422,175200,170080380,5900,5900,5900,5900,0
20240422,175100,170080380,5900,5900,5900,5900,0
20240422,175000,170080380,5900,5900,5900,5900,0
20240422,174900,170080380,5900,5900,5900,5900,0
20240422,174800,170080380,5900,5900,5900,5900,0
20240422,174700,170080380,5900,5900,5900,5900,0
20240422,174600,170080380,5900,5900,5900,5900,0
20240422,174500,170080380,5900,5900,5900,5900,0
20240422,174400,170080380,5900,5900,5900,5900,0
20240422,174300,170080380,5900,5900,5900,5900,0
20240422,174200,170080380,5900,5900,5900,5900,0
20240422,174100,170080380,5900,5900,5900,5900,0
20240422,174000,170080380,5900,5900,5900,5900,0
20240422,173900,170080380,5900,5900,5900,5900,0
20240422,173800,170080380,5900,5900,5900,5900,0
20240422,173700,170080380,5900,5900,5900,5900,0
20240422,173600,170080380,5900,5900,5900,5900,0
20240422,173500,170080380,5900,5900,5900,5900,0
20240422,173400,170080380,5900,5900,5900,5900,0
20240422,173300,170080380,5900,5900,5900,5900,0
20240422,173200,170080380,5900,5900,5900,5900,0
20240422,173100,170080380,5900,5900,5900,5900,0
20240422,173000,170080380,5900,5900,5900,5900,0
20240422,172900,170080380,5900,5900,5900,5900,0
20240422,172800,170080380,5900,5900,5900,5900,0
20240422,172700,170080380,5900,5900,5900,5900,0
20240422,172600,170080380,5900,5900,5900,5900,0
20240422,172500,170080380,5900,5900,5900,5900,0
20240422,172400,170080380,5900,5900,5900,5900,2910
20240422,172300,170080380,5900,5900,5900,5900,0
20240422,172200,170080380,5900,5900,5900,5900,0
20240422,172100,170080380,5900,5900,5900,5900,0
20240422,172000,170080380,5900,5900,5900,5900,0
20240422,171900,170080380,5900,5900,5900,5900,0
20240422,171800,170080380,5900,5900,5900,5900,0
20240422,171700,170080380,5900,5900,5900,5900,0
20240422,171600,170080380,5900,5900,5900,5900,0
20240422,171500,170080380,5900,5900,5900,5900,0
20240422,171400,170080380,5900,5900,5900,5900,0
20240422,171300,170080380,5900,5900,5900,5900,0
20240422,171200,170080380,5900,5900,5900,5900,0
20240422,171100,170080380,5900,5900,5900,5900,0
20240422,171000,170080380,5900,5900,5900,5900,0
20240422,170900,170080380,5900,5900,5900,5900,0
20240422,170800,170080380,5900,5900,5900,5900,0
20240422,170700,170080380,5900,5900,5900,5900,0
20240422,170600,170080380,5900,5900,5900,5900,0
20240422,170500,170080380,5900,5900,5900,5900,0
20240422,170400,170080380,5900,5900,5900,5900,0
20240422,170300,170080380,5900,5900,5900,5900,0
20240422,170200,170080380,5900,5900,5900,5900,0
20240422,170100,170080380,5900,5900,5900,5900,0
20240422,170000,170080380,5900,5900,5900,5900,0
20240422,165900,170080380,5900,5900,5900,5900,0
20240422,165800,170080380,5900,5900,5900,5900,0
20240422,165700,170080380,5900,5900,5900,5900,0
20240422,165600,170080380,5900,5900,5900,5900,0
20240422,165500,170080380,5900,5900,5900,5900,0
20240422,165400,170080380,5900,5900,5900,5900,2910
20240422,165300,170080380,5900,5900,5900,5900,0
20240422,165200,170080380,5900,5900,5900,5900,0
20240422,165100,170080380,5900,5900,5900,5900,0
20240422,165000,170080380,5900,5900,5900,5900,0
20240422,164900,170080380,5900,5900,5900,5900,0
20240422,164800,170080380,5900,5900,5900,5900,0
20240422,164700,170080380,5900,5900,5900,5900,0
20240422,164600,170080380,5900,5900,5900,5900,0
20240422,164500,170080380,5900,5900,5900,5900,0
20240422,164400,170080380,5900,5900,5900,5900,0
20240422,164300,170080380,5900,5900,5900,5900,0
20240422,164200,170080380,5900,5900,5900,5900,0
20240422,164100,170080380,5900,5900,5900,5900,0
20240422,164000,170080380,5900,5900,5900,5900,0
20240422,163900,170080380,5900,5900,5900,5900,0
20240422,163800,170080380,5900,5900,5900,5900,0
20240422,163700,170080380,5900,5900,5900,5900,0
20240422,163600,170080380,5900,5900,5900,5900,0
20240422,163500,170080380,5900,5900,5900,5900,0
20240422,163400,170080380,5900,5900,5900,5900,0
20240422,163300,170080380,5900,5900,5900,5900,0
20240422,163200,170080380,5900,5900,5900,5900,0
20240422,163100,170080380,5900,5900,5900,5900,0
20240422,163000,170080380,5900,5900,5900,5900,0
20240422,162900,170080380,5900,5900,5900,5900,0
20240422,162800,170080380,5900,5900,5900,5900,0
20240422,162700,170080380,5900,5900,5900,5900,0
20240422,162600,170080380,5900,5900,5900,5900,0
20240422,162500,170080380,5900,5900,5900,5900,0
20240422,162400,170080380,5900,5900,5900,5900,2910
20240422,162300,170080380,5900,5900,5900,5900,0
20240422,162200,170080380,5900,5900,5900,5900,0
20240422,162100,170080380,5900,5900,5900,5900,0
20240422,162000,170080380,5900,5900,5900,5900,0
20240422,161900,170080380,5900,5900,5900,5900,0
20240422,161800,170080380,5900,5900,5900,5900,0
20240422,161700,170080380,5900,5900,5900,5900,0
20240422,161600,170080380,5900,5900,5900,5900,0
20240422,161500,170080380,5900,5900,5900,5900,0
20240422,161400,170080380,5900,5900,5900,5900,0
20240422,161300,170080380,5900,5900,5900,5900,0
20240422,161200,170080380,5900,5900,5900,5900,0
20240422,161100,170080380,5900,5900,5900,5900,0
20240422,161000,170080380,5900,5900,5900,5900,0
20240422,160900,170080380,5900,5900,5900,5900,0
20240422,160800,170080380,5900,5900,5900,5900,0
20240422,160700,170080380,5900,5900,5900,5900,0
20240422,160600,170080380,5900,5900,5900,5900,0
20240422,160500,170080380,5900,5900,5900,5900,0
20240422,160400,170080380,5900,5900,5900,5900,0
20240422,160300,170080380,5900,5900,5900,5900,0
20240422,160200,170080380,5900,5900,5900,5900,0
20240422,160100,170080380,5900,5900,5900,5900,0
20240422,160000,170080380,5900,5900,5900,5900,0
20240422,155900,170080380,5900,5900,5900,5900,0
20240422,155800,170080380,5900,5900,5900,5900,0
20240422,155700,170080380,5900,5900,5900,5900,0
20240422,155600,170080380,5900,5900,5900,5900,0
20240422,155500,170080380,5900,5900,5900,5900,0
20240422,155400,170080380,5900,5900,5900,5900,2910
20240422,155300,170080380,5900,5900,5900,5900,0
20240422,155200,170080380,5900,5900,5900,5900,0
20240422,155100,170080380,5900,5900,5900,5900,0
20240422,155000,170080380,5900,5900,5900,5900,0
20240422,154900,170080380,5900,5900,5900,5900,0
20240422,154800,170080380,5900,5900,5900,5900,0
20240422,154700,170080380,5900,5900,5900,5900,0
20240422,154600,170080380,5900,5900,5900,5900,0
20240422,154500,170080380,5900,5900,5900,5900,0
20240422,154400,170080380,5900,5900,5900,5900,0
20240422,154300,170080380,5900,5900,5900,5900,0
20240422,154200,170080380,5900,5900,5900,5900,0
20240422,154100,170080380,5900,5900,5900,5900,0
20240422,154000,170080380,5900,5900,5900,5900,0
20240422,153900,170080380,5900,5900,5900,5900,0
20240422,153800,170080380,5900,5900,5900,5900,0
20240422,153700,170080380,5900,5900,5900,5900,0
20240422,153600,170080380,5900,5900,5900,5900,0
20240422,153500,170080380,5900,5900,5900,5900,0
20240422,153400,170080380,5900,5900,5900,5900,0
20240422,153300,170080380,5900,5900,5900,5900,0
20240422,153200,170080380,5900,5900,5900,5900,0
20240422,153100,170080380,5900,5900,5900,5900,0
20240422,153000,170080380,5900,5900,5900,5900,2910
20240422,152900,152911380,5880,5880,5880,5880,0
20240422,152800,152911380,5880,5880,5880,5880,0
20240422,152700,152911380,5880,5880,5880,5880,0
20240422,152600,152911380,5880,5880,5880,5880,0
20240422,152500,152911380,5880,5880,5880,5880,0
20240422,152400,152911380,5880,5880,5880,5880,0
20240422,152300,152911380,5880,5880,5880,5880,0
20240422,152200,152911380,5880,5880,5880,5880,0
20240422,152100,152911380,5880,5880,5880,5880,0
20240422,152000,152911380,5880,5880,5880,5880,0
20240422,151900,152911380,5880,5880,5880,5880,118
20240422,151800,152217540,5870,5870,5870,5870,1
20240422,151700,152211670,5880,5880,5880,5880,1
20240422,151600,152205790,5800,5800,5800,5800,0
20240422,151500,152205790,5800,5880,5880,5800,603
20240422,151400,148700040,5870,5870,5870,5870,80
20240422,151300,148230440,5880,5880,5880,5880,542
20240422,151200,145043480,5870,5870,5870,5870,10
20240422,151100,144984780,5880,5880,5880,5880,0
20240422,151000,144984780,5880,5880,5880,5880,0
20240422,150900,144984780,5880,5880,5880,5880,4
20240422,150800,144961260,5880,5880,5880,5880,17
20240422,150700,144861300,5880,5880,5880,5880,97
20240422,150600,144290940,5880,5880,5880,5880,69
20240422,150500,143885220,5880,5880,5880,5880,0
20240422,150400,143885220,5880,5870,5880,5870,13
20240422,150300,143808880,5870,5870,5870,5870,399
20240422,150200,141466750,5870,5870,5870,5870,0
20240422,150100,141466750,5870,5870,5870,5870,0
20240422,150000,141466750,5870,5850,5870,5850,113
20240422,145900,140803580,5850,5850,5850,5850,0
20240422,145800,140803580,5850,5850,5850,5850,0
20240422,145700,140803580,5850,5850,5850,5850,3
20240422,145600,140786030,5850,5850,5850,5850,0
20240422,145500,140786030,5850,5850,5850,5850,32
20240422,145400,140598830,5860,5860,5860,5860,5
20240422,145300,140569530,5870,5870,5870,5870,2
20240422,145200,140557790,5870,5870,5870,5870,0
20240422,145100,140557790,5870,5870,5870,5870,0
20240422,145000,140557790,5870,5870,5870,5870,0
20240422,144900,140557790,5870,5870,5870,5870,0
20240422,144800,140557790,5870,5870,5870,5870,0
20240422,144700,140557790,5870,5870,5870,5870,170
20240422,144600,139559890,5870,5870,5870,5870,0
20240422,144500,139559890,5870,5870,5870,5870,0
20240422,144400,139559890,5870,5870,5870,5870,0
20240422,144300,139559890,5870,5860,5870,5860,14
20240422,144200,139477800,5840,5840,5840,5840,5
20240422,144100,139448600,5870,5870,5870,5870,1
20240422,144000,139442730,5840,5840,5840,5840,0
20240422,143900,139442730,5840,5840,5840,5840,1
20240422,143800,139436890,5860,5860,5860,5860,0
20240422,143700,139436890,5860,5860,5860,5860,100
20240422,143600,138850890,5860,5860,5860,5860,0
20240422,143500,138850890,5860,5860,5860,5860,0
20240422,143400,138850890,5860,5860,5860,5860,0
20240422,143300,138850890,5860,5860,5860,5860,0
20240422,143200,138850890,5860,5860,5860,5860,10
20240422,143100,138792290,5860,5860,5860,5860,0
20240422,143000,138792290,5860,5860,5860,5860,0
20240422,142900,138792290,5860,5860,5860,5860,500
20240422,142800,135862290,5860,5860,5860,5860,1
20240422,142700,135856430,5860,5860,5860,5860,5
20240422,142600,135827130,5860,5860,5860,5860,118
20240422,142500,135135650,5870,5860,5870,5860,81
20240422,142400,134660980,5870,5870,5870,5870,1
20240422,142300,134655110,5870,5860,5870,5860,8
20240422,142200,134608190,5860,5870,5870,5860,18
20240422,142100,134502570,5880,5880,5880,5880,0
20240422,142000,134502570,5880,5880,5880,5880,0
20240422,141900,134502570,5880,5830,5880,5830,1383
20240422,141800,126417140,5830,5830,5830,5830,0
20240422,141700,126417140,5830,5830,5830,5830,7
20240422,141600,126376330,5820,5820,5820,5820,210
20240422,141500,125154130,5820,5820,5820,5820,0
20240422,141400,125154130,5820,5820,5820,5820,1
20240422,141300,125148310,5810,5810,5810,5810,1
20240422,141200,125142500,5820,5820,5820,5820,0
20240422,141100,125142500,5820,5820,5820,5820,2
20240422,141000,125130860,5820,5820,5820,5820,5
20240422,140900,125101760,5800,5800,5800,5800,130
20240422,140800,124347760,5820,5820,5820,5820,0
20240422,140700,124347760,5820,5820,5820,5820,0
20240422,140600,124347760,5820,5820,5820,5820,0
20240422,140500,124347760,5820,5820,5820,5820,0
20240422,140400,124347760,5820,5810,5820,5800,10
20240422,140300,124289660,5820,5820,5820,5820,0
20240422,140200,124289660,5820,5820,5820,5820,0
20240422,140100,124289660,5820,5820,5820,5820,1
20240422,140000,124283840,5810,5810,5810,5810,0
20240422,135900,124283840,5810,5810,5810,5810,0
20240422,135800,124283840,5810,5810,5810,5810,26
20240422,135700,124132780,5820,5820,5820,5820,0
20240422,135600,124132780,5820,5820,5820,5820,0
20240422,135500,124132780,5820,5820,5820,5820,0
20240422,135400,124132780,5820,5820,5820,5820,43
20240422,135300,123882520,5830,5830,5830,5830,10
20240422,135200,123824220,5830,5830,5830,5830,5
20240422,135100,123795070,5800,5800,5800,5800,0
20240422,135000,123795070,5800,5800,5800,5800,0
20240422,134900,123795070,5800,5800,5800,5800,0
20240422,134800,123795070,5800,5800,5800,5800,0
20240422,134700,123795070,5800,5810,5810,5800,100
20240422,134600,123214230,5800,5800,5800,5800,40
20240422,134500,122982230,5800,5810,5810,5800,573
20240422,134400,119655100,5810,5840,5840,5800,200
20240422,134300,118493230,5850,5850,5850,5850,11
20240422,134200,118428880,5860,5860,5860,5860,0
20240422,134100,118428880,5860,5860,5860,5860,72
20240422,134000,118006960,5860,5860,5860,5860,1
20240422,133900,118001100,5860,5860,5860,5860,0
20240422,133800,118001100,5860,5860,5860,5860,90
20240422,133700,117473700,5880,5880,5880,5880,0
20240422,133600,117473700,5880,5880,5880,5880,340
20240422,133500,115474500,5900,5900,5900,5900,0
20240422,133400,115474500,5900,5880,5900,5880,5
20240422,133300,115445040,5880,5880,5880,5880,0
20240422,133200,115445040,5880,5880,5880,5880,51
20240422,133100,115145160,5900,5900,5900,5900,0
20240422,133000,115145160,5900,5900,5900,5900,0
20240422,132900,115145160,5900,5900,5900,5900,0
20240422,132800,115145160,5900,5890,5900,5890,1100
20240422,132700,108662410,5890,5890,5890,5890,0
20240422,132600,108662410,5890,5890,5890,5890,0
20240422,132500,108662410,5890,5890,5890,5890,73
20240422,132400,108232440,5880,5880,5890,5880,335
20240422,132300,106262540,5880,5880,5880,5880,37
20240422,132200,106044980,5880,5890,5890,5880,10
20240422,132100,105986130,5870,5870,5870,5870,54
20240422,132000,105669150,5880,5880,5880,5880,0
20240422,131900,105669150,5880,5880,5880,5880,1
20240422,131800,105663270,5840,5840,5840,5840,1
20240422,131700,105657430,5890,5860,5890,5860,531
20240422,131600,102537310,5860,5830,5860,5830,259
20240422,131500,101024970,5870,5870,5870,5870,438
20240422,131400,98453910,5870,5870,5870,5870,17
20240422,131300,98354120,5870,5860,5870,5860,190
20240422,131200,97240620,5850,5850,5850,5850,110
20240422,131100,96597120,5830,5830,5830,5830,1000
20240422,131000,90767120,5850,5850,5850,5850,1
20240422,130900,90761270,5860,5840,5860,5840,605
20240422,130800,87227970,5850,5850,5850,5850,0
20240422,130700,87227970,5850,5850,5850,5850,52
20240422,130600,86923770,5840,5830,5840,5830,644
20240422,130500,83166710,5830,5830,5830,5830,0
20240422,130400,83166710,5830,5800,5830,5800,91
20240422,130300,82638880,5830,5830,5830,5830,0
20240422,130200,82638880,5830,5830,5830,5830,1
20240422,130100,82633050,5840,5840,5840,5840,323
20240422,130000,80746730,5830,5810,5830,5810,200
20240422,125900,79582610,5810,5810,5810,5810,176
20240422,125800,78560050,5810,5810,5810,5810,0
20240422,125700,78560050,5810,5810,5810,5810,18
20240422,125600,78455470,5790,5780,5810,5780,1260
20240422,125500,71151600,5770,5770,5770,5770,105
20240422,125400,70545750,5770,5770,5770,5770,1
20240422,125300,70539980,5770,5770,5770,5770,0
20240422,125200,70539980,5770,5770,5770,5770,8
20240422,125100,70493820,5770,5770,5770,5770,0
20240422,125000,70493820,5770,5760,5770,5760,80
20240422,124900,70032320,5770,5770,5770,5770,0
20240422,124800,70032320,5770,5770,5770,5770,0
20240422,124700,70032320,5770,5770,5770,5770,0
20240422,124600,70032320,5770,5770,5770,5770,88
20240422,124500,69524560,5770,5770,5770,5770,0
20240422,124400,69524560,5770,5770,5770,5770,15
20240422,124300,69438010,5760,5760,5760,5760,0
20240422,124200,69438010,5760,5760,5760,5760,0
20240422,124100,69438010,5760,5760,5760,5760,56
20240422,124000,69115450,5760,5760,5760,5760,12
20240422,123900,69046330,5720,5720,5720,5720,0
20240422,123800,69046330,5720,5720,5720,5720,0
20240422,123700,69046330,5720,5720,5720,5720,100
20240422,123600,68474330,5770,5770,5770,5770,0
20240422,123500,68474330,5770,5770,5770,5770,0
20240422,123400,68474330,5770,5770,5770,5770,0
20240422,123300,68474330,5770,5770,5770,5770,0
20240422,123200,68474330,5770,5770,5770,5770,0
20240422,123100,68474330,5770,5770,5770,5770,0
20240422,123000,68474330,5770,5770,5770,5770,0
20240422,122900,68474330,5770,5770,5770,5770,0
20240422,122800,68474330,5770,5770,5770,5770,20
20240422,122700,68358930,5770,5760,5770,5760,6
20240422,122600,68324320,5770,5750,5770,5750,85
20240422,122500,67834760,5750,5750,5760,5750,93
20240422,122400,67299550,5750,5750,5750,5750,0
20240422,122300,67299550,5750,5750,5750,5750,0
20240422,122200,67299550,5750,5750,5750,5750,0
20240422,122100,67299550,5750,5710,5750,5710,3471
20240422,122000,47379760,5710,5710,5710,5710,0
20240422,121900,47379760,5710,5710,5710,5710,0
20240422,121800,47379760,5710,5710,5710,5710,200
20240422,121700,46237760,5710,5710,5710,5710,0
20240422,121600,46237760,5710,5710,5710,5710,0
20240422,121500,46237760,5710,5710,5710,5710,5
20240422,121400,46209210,5700,5710,5710,5700,34
20240422,121300,46015360,5710,5660,5710,5660,1456
20240422,121200,37722690,5670,5670,5670,5670,0
20240422,121100,37722690,5670,5630,5670,5630,152
20240422,121000,36866850,5620,5620,5620,5620,0
20240422,120900,36866850,5620,5620,5620,5620,0
20240422,120800,36866850,5620,5620,5620,5620,0
20240422,120700,36866850,5620,5620,5620,5620,27
20240422,120600,36715110,5620,5620,5620,5620,0
20240422,120500,36715110,5620,5620,5620,5620,2
20240422,120400,36703870,5630,5630,5630,5630,0
20240422,120300,36703870,5630,5630,5630,5630,0
20240422,120200,36703870,5630,5630,5630,5630,0
20240422,120100,36703870,5630,5630,5630,5630,0
20240422,120000,36703870,5630,5630,5630,5630,0
20240422,115900,36703870,5630,5630,5630,5630,3
20240422,115800,36686980,5660,5660,5660,5660,0
20240422,115700,36686980,5660,5660,5660,5660,0
20240422,115600,36686980,5660,5660,5660,5660,0
20240422,115500,36686980,5660,5660,5660,5660,0
20240422,115400,36686980,5660,5660,5660,5660,0
20240422,115300,36686980,5660,5660,5660,5660,0
20240422,115200,36686980,5660,5660,5660,5660,0
20240422,115100,36686980,5660,5660,5660,5660,0
20240422,115000,36686980,5660,5660,5660,5660,0
20240422,114900,36686980,5660,5660,5660,5660,0
20240422,114800,36686980,5660,5640,5660,5640,3
20240422,114700,36670030,5610,5610,5610,5610,0
20240422,114600,36670030,5610,5610,5610,5610,0
20240422,114500,36670030,5610,5610,5610,5610,0
20240422,114400,36670030,5610,5610,5610,5610,0
20240422,114300,36670030,5610,5610,5610,5610,0
20240422,114200,36670030,5610,5610,5610,5610,0
20240422,114100,36670030,5610,5610,5610,5610,0
20240422,114000,36670030,5610,5610,5610,5610,0
20240422,113900,36670030,5610,5610,5610,5610,0
20240422,113800,36670030,5610,5610,5610,5610,0
20240422,113700,36670030,5610,5610,5610,5610,5
20240422,113600,36641980,5600,5600,5600,5600,0
20240422,113500,36641980,5600,5600,5600,5600,0
20240422,113400,36641980,5600,5600,5600,5600,0
20240422,113300,36641980,5600,5630,5630,5600,178
20240422,113200,35641800,5600,5600,5600,5600,0
20240422,113100,35641800,5600,5600,5600,5600,0
20240422,113000,35641800,5600,5600,5600,5600,0
20240422,112900,35641800,5600,5600,5600,5600,0
20240422,112800,35641800,5600,5600,5600,5600,0
20240422,112700,35641800,5600,5600,5600,5600,0
20240422,112600,35641800,5600,5670,5670,5600,1310
20240422,112500,28257230,5690,5690,5690,5690,0
20240422,112400,28257230,5690,5690,5690,5690,8
20240422,112300,28211710,5690,5690,5690,5690,10
20240422,112200,28154810,5700,5700,5700,5700,0
20240422,112100,28154810,5700,5700,5700,5700,0
20240422,112000,28154810,5700,5700,5700,5700,0
20240422,111900,28154810,5700,5700,5700,5700,0
20240422,111800,28154810,5700,5700,5700,5700,0
20240422,111700,28154810,5700,5700,5700,5700,0
20240422,111600,28154810,5700,5700,5700,5700,0
20240422,111500,28154810,5700,5700,5700,5700,0
20240422,111400,28154810,5700,5700,5700,5700,0
20240422,111300,28154810,5700,5700,5700,5700,0
20240422,111200,28154810,5700,5700,5700,5700,0
20240422,111100,28154810,5700,5700,5700,5700,0
20240422,111000,28154810,5700,5700,5700,5700,0
20240422,110900,28154810,5700,5700,5700,5700,0
20240422,110800,28154810,5700,5700,5700,5700,0
20240422,110700,28154810,5700,5700,5700,5700,0
20240422,110600,28154810,5700,5700,5700,5700,0
20240422,110500,28154810,5700,5700,5700,5700,0
20240422,110400,28154810,5700,5700,5700,5700,0
20240422,110300,28154810,5700,5700,5700,5700,0
20240422,110200,28154810,5700,5700,5700,5700,0
20240422,110100,28154810,5700,5700,5700,5700,0
20240422,110000,28154810,5700,5700,5700,5700,0
20240422,105900,28154810,5700,5700,5700,5700,0
20240422,105800,28154810,5700,5700,5700,5700,0
20240422,105700,28154810,5700,5700,5700,5700,2
20240422,105600,28143410,5690,5690,5690,5690,109
20240422,105500,27523200,5710,5710,5710,5710,0
20240422,105400,27523200,5710,5710,5710,5710,0
20240422,105300,27523200,5710,5710,5710,5710,0
20240422,105200,27523200,5710,5710,5710,5710,0
20240422,105100,27523200,5710,5710,5710,5710,0
20240422,105000,27523200,5710,5710,5710,5710,3
20240422,104900,27506070,5710,5710,5710,5710,0
20240422,104800,27506070,5710,5710,5710,5710,0
20240422,104700,27506070,5710,5710,5710,5710,0
20240422,104600,27506070,5710,5710,5710,5710,0
20240422,104500,27506070,5710,5710,5710,5710,0
20240422,104400,27506070,5710,5710,5710,5710,0
20240422,104300,27506070,5710,5710,5710,5710,0
20240422,104200,27506070,5710,5710,5710,5710,0
20240422,104100,27506070,5710,5710,5710,5710,0
20240422,104000,27506070,5710,5710,5710,5710,0
20240422,103900,27506070,5710,5710,5710,5710,0
20240422,103800,27506070,5710,5710,5710,5710,0
20240422,103700,27506070,5710,5710,5710,5710,0
20240422,103600,27506070,5710,5710,5710,5710,10
20240422,103500,27448970,5690,5710,5710,5690,20
20240422,103400,27335010,5710,5710,5710,5710,1
20240422,103300,27329300,5730,5730,5730,5730,0
20240422,103200,27329300,5730,5730,5730,5730,0
20240422,103100,27329300,5730,5730,5730,5730,0
20240422,103000,27329300,5730,5730,5730,5730,0
20240422,102900,27329300,5730,5730,5730,5730,0
20240422,102800,27329300,5730,5730,5730,5730,0
20240422,102700,27329300,5730,5730,5730,5730,0
20240422,102600,27329300,5730,5730,5730,5730,0
20240422,102500,27329300,5730,5730,5730,5730,0
20240422,102400,27329300,5730,5730,5730,5730,0
20240422,102300,27329300,5730,5730,5730,5730,1
20240422,102200,27323570,5680,5680,5680,5680,0
20240422,102100,27323570,5680,5700,5700,5660,67
20240422,102000,26943410,5740,5740,5740,5740,2
20240422,101900,26931930,5740,5740,5740,5740,0
20240422,101800,26931930,5740,5740,5740,5740,0
20240422,101700,26931930,5740,5740,5740,5740,5
20240422,101600,26903230,5750,5750,5750,5750,0
20240422,101500,26903230,5750,5750,5750,5750,0
20240422,101400,26903230,5750,5750,5750,5750,0
20240422,101300,26903230,5750,5730,5750,5730,1219
20240422,101200,19904450,5730,5730,5730,5730,0
20240422,101100,19904450,5730,5730,5730,5730,0
20240422,101000,19904450,5730,5730,5730,5730,0
20240422,100900,19904450,5730,5730,5730,5730,0
20240422,100800,19904450,5730,5730,5730,5730,0
20240422,100700,19904450,5730,5730,5730,5730,0
20240422,100600,19904450,5730,5730,5730,5730,0
20240422,100500,19904450,5730,5730,5730,5730,0
20240422,100400,19904450,5730,5720,5730,5720,2
20240422,100300,19893000,5680,5680,5680,5680,0
20240422,100200,19893000,5680,5680,5680,5680,0
20240422,100100,19893000,5680,5680,5680,5680,0
20240422,100000,19893000,5680,5680,5680,5680,10
20240422,095900,19836200,5720,5720,5720,5720,0
20240422,095800,19836200,5720,5720,5720,5720,0
20240422,095700,19836200,5720,5720,5720,5720,1
20240422,095600,19830480,5680,5680,5680,5680,0
20240422,095500,19830480,5680,5680,5680,5680,0
20240422,095400,19830480,5680,5680,5680,5680,0
20240422,095300,19830480,5680,5680,5680,5680,0
20240422,095200,19830480,5680,5680,5680,5680,0
20240422,095100,19830480,5680,5680,5680,5680,0
20240422,095000,19830480,5680,5680,5680,5680,0
20240422,094900,19830480,5680,5680,5680,5680,0
20240422,094800,19830480,5680,5680,5680,5680,0
20240422,094700,19830480,5680,5680,5680,5680,0
20240422,094600,19830480,5680,5680,5680,5680,75
20240422,094500,19404480,5730,5730,5730,5730,0
20240422,094400,19404480,5730,5730,5730,5730,0
20240422,094300,19404480,5730,5730,5730,5730,0
20240422,094200,19404480,5730,5730,5730,5730,0
20240422,094100,19404480,5730,5700,5730,5700,7
20240422,094000,19364440,5690,5690,5690,5690,0
20240422,093900,19364440,5690,5690,5690,5690,1
20240422,093800,19358750,5680,5690,5690,5620,202
20240422,093700,18215390,5730,5730,5730,5730,0
20240422,093600,18215390,5730,5730,5730,5730,0
20240422,093500,18215390,5730,5730,5730,5730,0
20240422,093400,18215390,5730,5730,5730,5730,0
20240422,093300,18215390,5730,5730,5730,5730,700
20240422,093200,14204390,5690,5690,5690,5690,59
20240422,093100,13868680,5690,5700,5700,5690,13
20240422,093000,13794590,5700,5700,5700,5700,0
20240422,092900,13794590,5700,5700,5700,5700,0
20240422,092800,13794590,5700,5700,5700,5700,0
20240422,092700,13794590,5700,5700,5700,5700,10
20240422,092600,13737590,5730,5730,5730,5730,0
20240422,092500,13737590,5730,5730,5730,5730,0
20240422,092400,13737590,5730,5710,5730,5710,25
20240422,092300,13594740,5730,5730,5730,5730,5
20240422,092200,13566090,5720,5720,5720,5720,0
20240422,092100,13566090,5720,5720,5720,5710,1893
20240422,092000,2741730,5740,5740,5740,5740,50
20240422,091900,2454730,5740,5740,5740,5740,100
20240422,091800,1880730,5740,5740,5740,5740,0
20240422,091700,1880730,5740,5740,5740,5740,0
20240422,091600,1880730,5740,5740,5740,5740,4
20240422,091500,1857770,5740,5730,5740,5730,19
20240422,091400,1748860,5730,5720,5730,5720,109
20240422,091300,1125330,5720,5710,5720,5710,51
20240422,091200,834010,5710,5700,5710,5700,24
20240422,091100,697080,5700,5700,5700,5700,0
20240422,091000,697080,5700,5700,5700,5700,22
20240422,090900,571680,5680,5690,5690,5680,20
20240422,090800,457980,5720,5720,5720,5720,0
20240422,090700,457980,5720,5700,5720,5700,60
20240422,090600,114800,5740,5740,5740,5740,0
20240422,090500,114800,5740,5740,5740,5740,0
20240422,090400,114800,5740,5740,5740,5740,0
20240422,090300,114800,5740,5740,5740,5740,0
20240422,090200,114800,5740,5740,5740,5740,0
20240422,090100,114800,5740,5740,5740,5740,10
20240422,090000,57400,5740,5740,5740,5740,10