KissMeData/005010/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,184400,955627385,4470,4470,4470,4470,4962
20240422,184300,955627385,4470,4470,4470,4470,0
20240422,184200,955627385,4470,4470,4470,4470,0
20240422,184100,955627385,4470,4470,4470,4470,0
20240422,184000,955627385,4470,4470,4470,4470,0
20240422,183900,955627385,4470,4470,4470,4470,0
20240422,183800,955627385,4470,4470,4470,4470,0
20240422,183700,955627385,4470,4470,4470,4470,0
20240422,183600,955627385,4470,4470,4470,4470,0
20240422,183500,955627385,4470,4470,4470,4470,0
20240422,183400,955627385,4470,4470,4470,4470,0
20240422,183300,955627385,4470,4470,4470,4470,0
20240422,183200,955627385,4470,4470,4470,4470,0
20240422,183100,955627385,4470,4470,4470,4470,0
20240422,183000,955627385,4470,4470,4470,4470,0
20240422,182900,955627385,4470,4470,4470,4470,0
20240422,182800,955627385,4470,4470,4470,4470,0
20240422,182700,955627385,4470,4470,4470,4470,0
20240422,182600,955627385,4470,4470,4470,4470,0
20240422,182500,955627385,4470,4470,4470,4470,0
20240422,182400,955627385,4470,4470,4470,4470,0
20240422,182300,955627385,4470,4470,4470,4470,0
20240422,182200,955627385,4470,4470,4470,4470,0
20240422,182100,955627385,4470,4470,4470,4470,0
20240422,182000,955627385,4470,4470,4470,4470,0
20240422,181900,955627385,4470,4470,4470,4470,0
20240422,181800,955627385,4470,4470,4470,4470,0
20240422,181700,955627385,4470,4470,4470,4470,0
20240422,181600,955627385,4470,4470,4470,4470,0
20240422,181500,955627385,4470,4470,4470,4470,0
20240422,181400,955627385,4470,4470,4470,4470,4962
20240422,181300,955627385,4470,4470,4470,4470,0
20240422,181200,955627385,4470,4470,4470,4470,0
20240422,181100,955627385,4470,4470,4470,4470,0
20240422,181000,955627385,4470,4470,4470,4470,0
20240422,180900,955627385,4470,4470,4470,4470,0
20240422,180800,955627385,4470,4470,4470,4470,0
20240422,180700,955627385,4470,4470,4470,4470,0
20240422,180600,955627385,4470,4470,4470,4470,0
20240422,180500,955627385,4470,4470,4470,4470,0
20240422,180400,955627385,4470,4470,4470,4470,0
20240422,180300,955627385,4470,4470,4470,4470,0
20240422,180200,955627385,4470,4470,4470,4470,0
20240422,180100,955627385,4470,4470,4470,4470,0
20240422,180000,955627385,4470,4470,4470,4470,0
20240422,175900,955627385,4470,4470,4470,4470,0
20240422,175800,955627385,4470,4470,4470,4470,0
20240422,175700,955627385,4470,4470,4470,4470,0
20240422,175600,955627385,4470,4470,4470,4470,0
20240422,175500,955627385,4470,4470,4470,4470,0
20240422,175400,955627385,4470,4470,4470,4470,0
20240422,175300,955627385,4470,4470,4470,4470,0
20240422,175200,955627385,4470,4470,4470,4470,0
20240422,175100,955627385,4470,4470,4470,4470,0
20240422,175000,955627385,4470,4470,4470,4470,0
20240422,174900,955627385,4470,4470,4470,4470,0
20240422,174800,955627385,4470,4470,4470,4470,0
20240422,174700,955627385,4470,4470,4470,4470,0
20240422,174600,955627385,4470,4470,4470,4470,0
20240422,174500,955627385,4470,4470,4470,4470,0
20240422,174400,955627385,4470,4470,4470,4470,4962
20240422,174300,955627385,4470,4470,4470,4470,0
20240422,174200,955627385,4470,4470,4470,4470,0
20240422,174100,955627385,4470,4470,4470,4470,0
20240422,174000,955627385,4470,4470,4470,4470,0
20240422,173900,955627385,4470,4470,4470,4470,0
20240422,173800,955627385,4470,4470,4470,4470,0
20240422,173700,955627385,4470,4470,4470,4470,0
20240422,173600,955627385,4470,4470,4470,4470,0
20240422,173500,955627385,4470,4470,4470,4470,0
20240422,173400,955627385,4470,4470,4470,4470,0
20240422,173300,955627385,4470,4470,4470,4470,0
20240422,173200,955627385,4470,4470,4470,4470,0
20240422,173100,955627385,4470,4470,4470,4470,0
20240422,173000,955627385,4470,4470,4470,4470,0
20240422,172900,955627385,4470,4470,4470,4470,0
20240422,172800,955627385,4470,4470,4470,4470,0
20240422,172700,955627385,4470,4470,4470,4470,0
20240422,172600,955627385,4470,4470,4470,4470,0
20240422,172500,955627385,4470,4470,4470,4470,0
20240422,172400,955627385,4470,4470,4470,4470,0
20240422,172300,955627385,4470,4470,4470,4470,0
20240422,172200,955627385,4470,4470,4470,4470,0
20240422,172100,955627385,4470,4470,4470,4470,0
20240422,172000,955627385,4470,4470,4470,4470,0
20240422,171900,955627385,4470,4470,4470,4470,0
20240422,171800,955627385,4470,4470,4470,4470,0
20240422,171700,955627385,4470,4470,4470,4470,0
20240422,171600,955627385,4470,4470,4470,4470,0
20240422,171500,955627385,4470,4470,4470,4470,0
20240422,171400,955627385,4470,4470,4470,4470,4962
20240422,171300,955627385,4470,4470,4470,4470,0
20240422,171200,955627385,4470,4470,4470,4470,0
20240422,171100,955627385,4470,4470,4470,4470,0
20240422,171000,955627385,4470,4470,4470,4470,0
20240422,170900,955627385,4470,4470,4470,4470,0
20240422,170800,955627385,4470,4470,4470,4470,0
20240422,170700,955627385,4470,4470,4470,4470,0
20240422,170600,955627385,4470,4470,4470,4470,0
20240422,170500,955627385,4470,4470,4470,4470,0
20240422,170400,955627385,4470,4470,4470,4470,0
20240422,170300,955627385,4470,4470,4470,4470,0
20240422,170200,955627385,4470,4470,4470,4470,0
20240422,170100,955627385,4470,4470,4470,4470,0
20240422,170000,955627385,4470,4470,4470,4470,0
20240422,165900,955627385,4470,4470,4470,4470,0
20240422,165800,955627385,4470,4470,4470,4470,0
20240422,165700,955627385,4470,4470,4470,4470,0
20240422,165600,955627385,4470,4470,4470,4470,0
20240422,165500,955627385,4470,4470,4470,4470,0
20240422,165400,955627385,4470,4470,4470,4470,0
20240422,165300,955627385,4470,4470,4470,4470,0
20240422,165200,955627385,4470,4470,4470,4470,0
20240422,165100,955627385,4470,4470,4470,4470,0
20240422,165000,955627385,4470,4470,4470,4470,0
20240422,164900,955627385,4470,4470,4470,4470,0
20240422,164800,955627385,4470,4470,4470,4470,0
20240422,164700,955627385,4470,4470,4470,4470,0
20240422,164600,955627385,4470,4470,4470,4470,0
20240422,164500,955627385,4470,4470,4470,4470,0
20240422,164400,955627385,4470,4470,4470,4470,4962
20240422,164300,955627385,4470,4470,4470,4470,0
20240422,164200,955627385,4470,4470,4470,4470,0
20240422,164100,955627385,4470,4470,4470,4470,0
20240422,164000,955627385,4470,4470,4470,4470,0
20240422,163900,955627385,4470,4470,4470,4470,0
20240422,163800,955627385,4470,4470,4470,4470,0
20240422,163700,955627385,4470,4470,4470,4470,0
20240422,163600,955627385,4470,4470,4470,4470,0
20240422,163500,955627385,4470,4470,4470,4470,0
20240422,163400,955627385,4470,4470,4470,4470,0
20240422,163300,955627385,4470,4470,4470,4470,0
20240422,163200,955627385,4470,4470,4470,4470,0
20240422,163100,955627385,4470,4470,4470,4470,0
20240422,163000,955627385,4470,4470,4470,4470,0
20240422,162900,955627385,4470,4470,4470,4470,0
20240422,162800,955627385,4470,4470,4470,4470,0
20240422,162700,955627385,4470,4470,4470,4470,0
20240422,162600,955627385,4470,4470,4470,4470,0
20240422,162500,955627385,4470,4470,4470,4470,0
20240422,162400,955627385,4470,4470,4470,4470,0
20240422,162300,955627385,4470,4470,4470,4470,0
20240422,162200,955627385,4470,4470,4470,4470,0
20240422,162100,955627385,4470,4470,4470,4470,0
20240422,162000,955627385,4470,4470,4470,4470,0
20240422,161900,955627385,4470,4470,4470,4470,0
20240422,161800,955627385,4470,4470,4470,4470,0
20240422,161700,955627385,4470,4470,4470,4470,0
20240422,161600,955627385,4470,4470,4470,4470,0
20240422,161500,955627385,4470,4470,4470,4470,0
20240422,161400,955627385,4470,4470,4470,4470,4962
20240422,161300,955627385,4470,4470,4470,4470,0
20240422,161200,955627385,4470,4470,4470,4470,0
20240422,161100,955627385,4470,4470,4470,4470,0
20240422,161000,955627385,4470,4470,4470,4470,0
20240422,160900,955627385,4470,4470,4470,4470,0
20240422,160800,955627385,4470,4470,4470,4470,0
20240422,160700,955627385,4470,4470,4470,4470,0
20240422,160600,955627385,4470,4470,4470,4470,0
20240422,160500,955627385,4470,4470,4470,4470,0
20240422,160400,955627385,4470,4470,4470,4470,0
20240422,160300,955627385,4470,4470,4470,4470,0
20240422,160200,955627385,4470,4470,4470,4470,0
20240422,160100,955627385,4470,4470,4470,4470,0
20240422,160000,955627385,4470,4470,4470,4470,0
20240422,155900,955627385,4470,4470,4470,4470,0
20240422,155800,955627385,4470,4470,4470,4470,0
20240422,155700,955627385,4470,4470,4470,4470,0
20240422,155600,955627385,4470,4470,4470,4470,0
20240422,155500,955627385,4470,4470,4470,4470,0
20240422,155400,955627385,4470,4470,4470,4470,0
20240422,155300,955627385,4470,4470,4470,4470,0
20240422,155200,955627385,4470,4470,4470,4470,0
20240422,155100,955627385,4470,4470,4470,4470,0
20240422,155000,955627385,4470,4470,4470,4470,0
20240422,154900,955627385,4470,4470,4470,4470,0
20240422,154800,955627385,4470,4470,4470,4470,0
20240422,154700,955627385,4470,4470,4470,4470,0
20240422,154600,955627385,4470,4470,4470,4470,0
20240422,154500,955627385,4470,4470,4470,4470,0
20240422,154400,955627385,4470,4470,4470,4470,4962
20240422,154300,955627385,4470,4470,4470,4470,0
20240422,154200,955627385,4470,4470,4470,4470,0
20240422,154100,955627385,4470,4470,4470,4470,0
20240422,154000,955627385,4470,4470,4470,4470,0
20240422,153900,955627385,4470,4470,4470,4470,0
20240422,153800,955627385,4470,4470,4470,4470,0
20240422,153700,955627385,4470,4470,4470,4470,0
20240422,153600,955627385,4470,4470,4470,4470,0
20240422,153500,955627385,4470,4470,4470,4470,0
20240422,153400,955627385,4470,4470,4470,4470,0
20240422,153300,955627385,4470,4470,4470,4470,0
20240422,153200,955627385,4470,4470,4470,4470,0
20240422,153100,955627385,4470,4470,4470,4470,0
20240422,153000,955627385,4470,4470,4470,4470,4962
20240422,152900,933447245,4470,4470,4470,4470,0
20240422,152800,933447245,4470,4470,4470,4470,0
20240422,152700,933447245,4470,4470,4470,4470,0
20240422,152600,933447245,4470,4470,4470,4470,0
20240422,152500,933447245,4470,4470,4470,4470,0
20240422,152400,933447245,4470,4470,4470,4470,0
20240422,152300,933447245,4470,4470,4470,4470,0
20240422,152200,933447245,4470,4470,4470,4470,0
20240422,152100,933447245,4470,4470,4470,4470,0
20240422,152000,933447245,4470,4470,4470,4470,0
20240422,151900,933447245,4470,4465,4470,4465,160
20240422,151800,932732115,4465,4465,4465,4465,756
20240422,151700,929356575,4470,4470,4470,4470,25
20240422,151600,929244825,4470,4465,4470,4465,1619
20240422,151500,922013485,4465,4465,4465,4460,128
20240422,151400,921441970,4465,4465,4465,4450,1040
20240422,151300,916798385,4465,4465,4470,4450,3767
20240422,151200,900023715,4465,4465,4465,4455,5016
20240422,151100,877651710,4470,4470,4470,4470,58
20240422,151000,877392450,4470,4465,4470,4465,33
20240422,150900,877244990,4470,4465,4470,4465,1012
20240422,150800,872726355,4470,4470,4470,4470,23
20240422,150700,872623545,4470,4470,4470,4470,112
20240422,150600,872122905,4470,4465,4470,4465,526
20240422,150500,869771690,4470,4470,4470,4470,9
20240422,150400,869731460,4465,4465,4465,4465,67
20240422,150300,869432305,4465,4470,4470,4465,57
20240422,150200,869177745,4455,4470,4470,4455,3023
20240422,150100,855693445,4470,4470,4470,4470,11
20240422,150000,855644275,4470,4465,4470,4465,516
20240422,145900,853340330,4465,4465,4465,4465,0
20240422,145800,853340330,4465,4465,4465,4465,609
20240422,145700,850621145,4480,4475,4480,4465,1129
20240422,145600,845574600,4480,4480,4480,4480,21
20240422,145500,845480520,4480,4480,4480,4475,220
20240422,145400,844495920,4475,4480,4480,4475,733
20240422,145300,841215180,4480,4475,4480,4475,507
20240422,145200,838946245,4475,4475,4475,4475,10
20240422,145100,838901495,4475,4475,4475,4475,98
20240422,145000,838462945,4475,4475,4475,4475,339
20240422,144900,836945920,4475,4475,4475,4475,24
20240422,144800,836838520,4475,4475,4475,4475,14
20240422,144700,836775870,4480,4480,4480,4480,18
20240422,144600,836695230,4480,4480,4480,4480,13
20240422,144500,836636990,4480,4480,4480,4470,437
20240422,144400,834683280,4480,4480,4480,4480,18
20240422,144300,834602640,4485,4485,4485,4485,0
20240422,144200,834602640,4485,4485,4485,4485,24
20240422,144100,834495000,4485,4480,4485,4470,689
20240422,144000,831411590,4485,4485,4485,4485,19
20240422,143900,831326375,4485,4485,4485,4485,26
20240422,143800,831209765,4485,4485,4485,4485,22
20240422,143700,831111095,4485,4485,4485,4480,61
20240422,143600,830837760,4480,4475,4480,4475,411
20240422,143500,828997400,4470,4475,4475,4470,36
20240422,143400,828836410,4470,4475,4475,4470,20
20240422,143300,828746930,4475,4475,4475,4475,1
20240422,143200,828742455,4470,4470,4470,4470,210
20240422,143100,827803755,4470,4470,4470,4470,200
20240422,143000,826909755,4470,4470,4470,4470,0
20240422,142900,826909755,4470,4470,4470,4470,0
20240422,142800,826909755,4470,4470,4470,4470,0
20240422,142700,826909755,4470,4470,4470,4470,0
20240422,142600,826909755,4470,4470,4470,4470,0
20240422,142500,826909755,4470,4470,4470,4470,550
20240422,142400,824451255,4470,4470,4470,4470,101
20240422,142300,823999785,4465,4465,4465,4465,68
20240422,142200,823696165,4470,4470,4470,4470,50
20240422,142100,823472665,4470,4470,4470,4470,1
20240422,142000,823468195,4465,4465,4465,4465,1000
20240422,141900,819003195,4470,4470,4470,4465,401
20240422,141800,817212225,4470,4470,4470,4470,1
20240422,141700,817207755,4470,4470,4470,4470,0
20240422,141600,817207755,4470,4470,4470,4470,1
20240422,141500,817203285,4455,4475,4475,4455,1203
20240422,141400,811842460,4475,4475,4475,4475,0
20240422,141300,811842460,4475,4475,4475,4475,33
20240422,141200,811694785,4480,4480,4480,4480,0
20240422,141100,811694785,4480,4480,4480,4480,1
20240422,141000,811690305,4455,4480,4480,4455,2282
20240422,140900,801506375,4470,4475,4475,4470,329
20240422,140800,800034585,4475,4480,4480,4470,665
20240422,140700,797061750,4485,4480,4485,4480,8
20240422,140600,797025895,4480,4480,4480,4480,100
20240422,140500,796577895,4480,4480,4480,4480,659
20240422,140400,793625575,4475,4475,4475,4475,1
20240422,140300,793621100,4480,4480,4480,4480,5
20240422,140200,793598700,4475,4480,4480,4475,1004
20240422,140100,789105795,4475,4475,4475,4475,279
20240422,140000,787857270,4475,4475,4475,4475,14
20240422,135900,787794620,4475,4475,4475,4475,555
20240422,135800,785310995,4480,4470,4480,4470,1003
20240422,135700,780827555,4480,4475,4480,4475,295
20240422,135600,779507380,4475,4475,4475,4475,501
20240422,135500,777265405,4475,4475,4475,4475,0
20240422,135400,777265405,4475,4475,4475,4475,0
20240422,135300,777265405,4475,4475,4475,4475,50
20240422,135200,777041655,4475,4475,4475,4475,50
20240422,135100,776817905,4475,4475,4475,4475,82
20240422,135000,776450955,4475,4475,4475,4475,1
20240422,134900,776446480,4475,4475,4475,4475,0
20240422,134800,776446480,4475,4465,4475,4465,1020
20240422,134700,771892075,4470,4470,4470,4470,11
20240422,134600,771842905,4470,4470,4470,4470,6
20240422,134500,771816085,4465,4465,4465,4465,160
20240422,134400,771101685,4465,4465,4465,4465,0
20240422,134300,771101685,4465,4465,4465,4465,0
20240422,134200,771101685,4465,4465,4465,4465,670
20240422,134100,768110135,4470,4475,4475,4470,443
20240422,134000,766129920,4470,4475,4475,4470,1004
20240422,133900,761642020,4475,4475,4475,4475,0
20240422,133800,761642020,4475,4475,4475,4475,0
20240422,133700,761642020,4475,4475,4475,4475,1
20240422,133600,761637545,4475,4475,4475,4475,0
20240422,133500,761637545,4475,4475,4475,4475,0
20240422,133400,761637545,4475,4475,4475,4475,39
20240422,133300,761463020,4480,4480,4480,4480,1
20240422,133200,761458540,4475,4475,4475,4475,0
20240422,133100,761458540,4475,4480,4480,4475,101
20240422,133000,761006560,4475,4475,4475,4475,415
20240422,132900,759149435,4480,4475,4480,4475,101
20240422,132800,758697455,4475,4475,4475,4475,200
20240422,132700,757802455,4480,4480,4480,4480,0
20240422,132600,757802455,4480,4480,4480,4480,0
20240422,132500,757802455,4480,4475,4480,4475,201
20240422,132400,756902975,4480,4480,4480,4480,0
20240422,132300,756902975,4480,4480,4480,4480,225
20240422,132200,755894975,4480,4480,4480,4480,0
20240422,132100,755894975,4480,4480,4480,4480,1
20240422,132000,755890495,4480,4480,4480,4480,3
20240422,131900,755877055,4480,4480,4480,4480,0
20240422,131800,755877055,4480,4480,4480,4480,1
20240422,131700,755872575,4475,4475,4475,4475,502
20240422,131600,753626125,4475,4475,4475,4475,1
20240422,131500,753621650,4480,4480,4480,4480,0
20240422,131400,753621650,4480,4480,4480,4480,500
20240422,131300,751381650,4480,4480,4480,4480,30
20240422,131200,751247250,4480,4480,4480,4480,0
20240422,131100,751247250,4480,4480,4480,4480,1010
20240422,131000,746722450,4480,4480,4480,4480,1
20240422,130900,746717970,4480,4480,4480,4480,0
20240422,130800,746717970,4480,4480,4480,4480,0
20240422,130700,746717970,4480,4475,4480,4475,71
20240422,130600,746400150,4480,4480,4480,4475,10
20240422,130500,746355370,4480,4475,4480,4475,241
20240422,130400,745276890,4480,4480,4480,4480,1
20240422,130300,745272410,4470,4475,4475,4470,30
20240422,130200,745138305,4470,4470,4470,4470,1
20240422,130100,745133835,4480,4475,4480,4475,188
20240422,130000,744292530,4480,4480,4480,4480,0
20240422,125900,744292530,4480,4480,4480,4480,1
20240422,125800,744288050,4470,4480,4480,4470,31
20240422,125700,744149470,4480,4480,4480,4480,14
20240422,125600,744086750,4480,4475,4480,4475,1030
20240422,125500,739477260,4475,4475,4475,4475,87
20240422,125400,739087935,4475,4475,4475,4475,22
20240422,125300,738989485,4475,4470,4475,4470,87
20240422,125200,738600590,4470,4470,4470,4470,0
20240422,125100,738600590,4470,4470,4470,4470,20
20240422,125000,738511190,4465,4465,4465,4465,0
20240422,124900,738511190,4465,4470,4470,4465,294
20240422,124800,737197030,4470,4475,4475,4470,131
20240422,124700,736611450,4475,4475,4475,4475,3
20240422,124600,736598025,4475,4475,4475,4475,82
20240422,124500,736231075,4475,4475,4475,4475,1
20240422,124400,736226600,4470,4470,4470,4470,591
20240422,124300,733584830,4470,4470,4470,4470,55
20240422,124200,733338980,4475,4475,4475,4475,205
20240422,124100,732421605,4475,4475,4475,4475,50
20240422,124000,732197855,4475,4475,4475,4475,110
20240422,123900,731705605,4475,4475,4475,4475,2
20240422,123800,731696655,4475,4475,4475,4475,0
20240422,123700,731696655,4475,4475,4475,4475,0
20240422,123600,731696655,4475,4475,4475,4475,0
20240422,123500,731696655,4475,4475,4475,4475,107
20240422,123400,731217830,4475,4475,4475,4475,55
20240422,123300,730971705,4475,4475,4475,4475,19
20240422,123200,730886680,4475,4475,4475,4475,103
20240422,123100,730425755,4475,4470,4475,4470,1019
20240422,123000,725865820,4470,4470,4470,4470,20
20240422,122900,725776420,4470,4470,4470,4470,0
20240422,122800,725776420,4470,4470,4470,4470,6
20240422,122700,725749600,4470,4470,4470,4470,0
20240422,122600,725749600,4470,4470,4470,4470,300
20240422,122500,724408600,4470,4470,4470,4470,2
20240422,122400,724399660,4470,4470,4470,4470,0
20240422,122300,724399660,4470,4465,4470,4465,188
20240422,122200,723560235,4465,4470,4470,4465,446
20240422,122100,721568615,4470,4470,4470,4470,0
20240422,122000,721568615,4470,4470,4470,4470,5
20240422,121900,721546265,4470,4470,4470,4470,0
20240422,121800,721546265,4470,4470,4470,4470,0
20240422,121700,721546265,4470,4470,4470,4470,0
20240422,121600,721546265,4470,4470,4470,4470,0
20240422,121500,721546265,4470,4470,4470,4470,189
20240422,121400,720701435,4460,4460,4460,4460,8
20240422,121300,720665755,4470,4470,4470,4470,1
20240422,121200,720661285,4470,4470,4470,4470,1
20240422,121100,720656815,4470,4470,4470,4470,1
20240422,121000,720652345,4470,4470,4470,4470,1
20240422,120900,720647875,4460,4460,4460,4460,0
20240422,120800,720647875,4460,4460,4460,4460,4
20240422,120700,720630035,4470,4460,4470,4460,6
20240422,120600,720603265,4470,4470,4470,4470,50
20240422,120500,720379765,4470,4470,4470,4470,0
20240422,120400,720379765,4470,4470,4470,4470,2
20240422,120300,720370825,4460,4460,4460,4460,0
20240422,120200,720370825,4460,4465,4465,4460,2020
20240422,120100,711360825,4470,4470,4470,4470,90
20240422,120000,710958525,4470,4470,4470,4470,0
20240422,115900,710958525,4470,4470,4470,4470,0
20240422,115800,710958525,4470,4470,4470,4470,596
20240422,115700,708294405,4470,4470,4470,4470,2
20240422,115600,708285465,4470,4470,4470,4470,0
20240422,115500,708285465,4470,4470,4470,4470,1
20240422,115400,708280995,4465,4465,4465,4465,264
20240422,115300,707102235,4465,4465,4465,4465,200
20240422,115200,706209235,4465,4465,4465,4465,0
20240422,115100,706209235,4465,4465,4465,4465,0
20240422,115000,706209235,4465,4465,4465,4465,2020
20240422,114900,697189935,4465,4465,4465,4465,5
20240422,114800,697167610,4465,4465,4465,4465,0
20240422,114700,697167610,4465,4465,4465,4465,0
20240422,114600,697167610,4465,4465,4465,4465,1
20240422,114500,697163145,4465,4465,4465,4465,23
20240422,114400,697060450,4460,4460,4460,4460,100
20240422,114300,696614450,4460,4460,4460,4460,1
20240422,114200,696609990,4460,4460,4460,4460,5
20240422,114100,696587690,4465,4460,4465,4460,2
20240422,114000,696578765,4465,4465,4465,4465,1
20240422,113900,696574300,4460,4460,4460,4460,1
20240422,113800,696569840,4460,4460,4460,4460,0
20240422,113700,696569840,4460,4460,4460,4460,100
20240422,113600,696123840,4465,4465,4465,4465,0
20240422,113500,696123840,4465,4465,4465,4465,27
20240422,113400,696003285,4465,4465,4465,4465,2
20240422,113300,695994355,4465,4465,4465,4460,102
20240422,113200,695539425,4460,4460,4460,4460,50
20240422,113100,695316425,4465,4465,4465,4465,0
20240422,113000,695316425,4465,4470,4470,4465,661
20240422,112900,692365005,4475,4465,4475,4465,21
20240422,112800,692271230,4475,4475,4475,4475,1
20240422,112700,692266755,4470,4460,4470,4460,1229
20240422,112600,686783630,4455,4455,4455,4455,11
20240422,112500,686734625,4460,4460,4460,4460,0
20240422,112400,686734625,4460,4465,4465,4460,469
20240422,112300,684642880,4465,4465,4465,4465,0
20240422,112200,684642880,4465,4475,4475,4465,1300
20240422,112100,678833880,4475,4475,4475,4475,0
20240422,112000,678833880,4475,4475,4475,4475,1
20240422,111900,678829405,4470,4475,4475,4470,65
20240422,111800,678538850,4475,4475,4475,4475,1
20240422,111700,678534375,4480,4480,4480,4480,0
20240422,111600,678534375,4480,4480,4480,4480,0
20240422,111500,678534375,4480,4480,4480,4480,3
20240422,111400,678520935,4480,4480,4480,4480,0
20240422,111300,678520935,4480,4475,4480,4475,250
20240422,111200,677401910,4475,4470,4475,4470,101
20240422,111100,676950435,4470,4470,4470,4470,0
20240422,111000,676950435,4470,4470,4470,4470,1
20240422,110900,676945965,4480,4480,4480,4480,0
20240422,110800,676945965,4480,4480,4480,4480,0
20240422,110700,676945965,4480,4480,4480,4475,204
20240422,110600,676032060,4480,4480,4480,4480,4
20240422,110500,676014140,4480,4480,4480,4480,7
20240422,110400,675982780,4480,4480,4480,4480,0
20240422,110300,675982780,4480,4480,4480,4480,1
20240422,110200,675978300,4460,4460,4460,4460,1
20240422,110100,675973840,4480,4465,4485,4465,398
20240422,110000,674194045,4465,4455,4465,4455,1237
20240422,105900,668677830,4450,4450,4450,4450,295
20240422,105800,667365080,4435,4450,4450,4435,1046
20240422,105700,662726040,4435,4440,4450,4435,1045
20240422,105600,658088840,4450,4440,4450,4440,1047
20240422,105500,653440130,4450,4445,4450,4435,1046
20240422,105400,648795870,4450,4450,4450,4435,530
20240422,105300,646445200,4450,4445,4450,4435,2040
20240422,105200,637377915,4445,4435,4445,4435,1046
20240422,105100,632738885,4450,4435,4450,4435,1047
20240422,105000,628095395,4450,4435,4450,4435,523
20240422,104900,625775875,4450,4450,4450,4435,1749
20240422,104800,618008485,4450,4435,4455,4435,2045
20240422,104700,608923890,4455,4440,4455,4435,1054
20240422,104600,604246590,4460,4460,4460,4435,575
20240422,104500,601695140,4440,4460,4460,4435,1048
20240422,104400,597044550,4460,4460,4460,4435,1104
20240422,104300,592147335,4460,4435,4460,4435,1126
20240422,104200,587148865,4460,4460,4460,4435,573
20240422,104100,584606335,4435,4450,4455,4435,1251
20240422,104000,579054035,4435,4435,4455,4435,1045
20240422,103900,574419440,4455,4435,4455,4435,1046
20240422,103800,569780390,4460,4460,4460,4440,524
20240422,103700,567453790,4440,4450,4460,4440,1097
20240422,103600,562582550,4460,4435,4460,4435,1050
20240422,103500,557923040,4460,4460,4460,4440,1058
20240422,103400,553225240,4460,4435,4460,4435,1101
20240422,103300,548340880,4460,4435,4460,4435,1515
20240422,103200,541621370,4435,4435,4450,4435,1045
20240422,103100,536986780,4435,4435,4435,4430,1463
20240422,103000,530500985,4435,4430,4435,4430,1045
20240422,102900,525869020,4430,4430,4430,4430,522
20240422,102800,523556560,4435,4435,4455,4435,1101
20240422,102700,518673605,4435,4455,4460,4435,1105
20240422,102600,513771700,4455,4430,4460,4430,1090
20240422,102500,508939015,4460,4460,4460,4435,524
20240422,102400,506615025,4435,4435,4460,4435,1076
20240422,102300,501842660,4440,4435,4440,4435,1075
20240422,102200,497074880,4435,4440,4440,4435,993
20240422,102100,492668570,4435,4455,4455,4435,523
20240422,102000,490349045,4435,4435,4435,4435,2044
20240422,101900,481283905,4455,4455,4455,4435,1046
20240422,101800,476642245,4435,4435,4455,4435,1055
20240422,101700,471963100,4455,4440,4455,4435,2677
20240422,101600,460065770,4440,4435,4440,4435,1066
20240422,101500,455336140,4435,4440,4440,4435,1054
20240422,101400,450661600,4440,4440,4445,4440,1189
20240422,101300,445381715,4445,4440,4445,4435,1350
20240422,101200,439388795,4440,4440,4440,4435,1416
20240422,101100,433104365,4440,4445,4445,4440,973
20240422,101000,428784235,4440,4440,4445,4440,1047
20240422,100900,424135545,4445,4440,4445,4440,1068
20240422,100800,419393505,4445,4440,4445,4440,617
20240422,100700,416653525,4440,4435,4445,4435,1035
20240422,100600,412059740,4440,4445,4445,4440,1072
20240422,100500,407298485,4445,4455,4455,4440,5364
20240422,100400,383482260,4455,4455,4455,4440,539
20240422,100300,381088845,4445,4445,4455,4445,1508
20240422,100200,374381145,4455,4440,4455,4440,523
20240422,100100,372059010,4460,4445,4460,4440,1608
20240422,100000,364905600,4460,4450,4460,4445,550
20240422,095900,362460660,4465,4450,4470,4440,5601
20240422,095800,337571135,4450,4445,4450,4445,1544
20240422,095700,330702945,4450,4450,4450,4450,1094
20240422,095600,325834645,4470,4450,4470,4450,1052
20240422,095500,321150475,4465,4440,4465,4440,1759
20240422,095400,313311950,4445,4450,4450,4445,2594
20240422,095300,301776410,4450,4450,4450,4450,1043
20240422,095200,297135060,4450,4450,4460,4450,1043
20240422,095100,292493700,4460,4450,4460,4445,1046
20240422,095000,287839085,4450,4445,4460,4445,573
20240422,094900,285289270,4445,4460,4460,4445,1046
20240422,094800,280639755,4445,4450,4460,4445,1438
20240422,094700,274239310,4460,4450,4460,4450,1125
20240422,094600,269232620,4460,4445,4460,4445,1832
20240422,094500,261069730,4445,4445,4445,4445,1042
20240422,094400,256438040,4445,4470,4470,4445,2015
20240422,094300,247472765,4470,4450,4470,4440,1974
20240422,094200,238695520,4470,4465,4470,4450,2128
20240422,094100,229215580,4470,4465,4475,4460,2277
20240422,094000,219059670,4465,4485,4485,4465,3456
20240422,093900,203617265,4500,4485,4500,4475,2830
20240422,093800,190936225,4500,4490,4500,4485,533
20240422,093700,188545640,4480,4490,4500,4480,4085
20240422,093600,170215645,4490,4495,4495,4490,1293
20240422,093500,164406515,4495,4500,4500,4495,1390
20240422,093400,158155025,4500,4505,4505,4495,1338
20240422,093300,152135480,4500,4505,4505,4500,61
20240422,093200,151860975,4500,4495,4500,4495,254
20240422,093100,150718480,4500,4500,4500,4500,138
20240422,093000,150097480,4505,4505,4505,4505,1
20240422,092900,150092975,4500,4500,4500,4500,310
20240422,092800,148697975,4500,4500,4500,4500,336
20240422,092700,147185975,4505,4500,4505,4500,1019
20240422,092600,142599920,4500,4505,4505,4500,200
20240422,092500,141699155,4500,4500,4500,4500,105
20240422,092400,141226655,4500,4505,4505,4500,567
20240422,092300,138672830,4500,4505,4505,4500,1471
20240422,092200,132049525,4510,4510,4510,4510,627
20240422,092100,129221755,4510,4510,4510,4510,50
20240422,092000,128996255,4510,4510,4515,4510,120
20240422,091900,128454505,4515,4515,4515,4510,175
20240422,091800,127664480,4510,4510,4510,4510,994
20240422,091700,123181540,4510,4510,4510,4510,44
20240422,091600,122983100,4510,4510,4510,4510,324
20240422,091500,121521860,4510,4505,4510,4505,245
20240422,091400,120416925,4505,4510,4510,4505,104
20240422,091300,119947905,4505,4505,4505,4505,561
20240422,091200,117420600,4510,4515,4515,4505,693
20240422,091100,114294700,4515,4515,4515,4505,868
20240422,091000,110377750,4515,4510,4520,4510,2674
20240422,090900,98316455,4510,4510,4510,4510,24
20240422,090800,98208215,4500,4490,4510,4490,6108
20240422,090700,70720935,4480,4485,4490,4480,1282
20240422,090600,64966155,4490,4495,4495,4480,198
20240422,090500,64078025,4485,4495,4495,4480,1101
20240422,090400,59132045,4495,4490,4495,4485,1387
20240422,090300,52905610,4490,4485,4490,4480,349
20240422,090200,51340445,4490,4475,4490,4465,7312
20240422,090100,18660480,4470,4490,4500,4470,1586
20240422,090000,11541375,4470,4470,4490,4470,2573