KissMeData/246720/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,205100,39362820,5770,5770,5770,5770,216
20240422,205000,39362820,5770,5770,5770,5770,0
20240422,204900,39362820,5770,5770,5770,5770,0
20240422,204800,39362820,5770,5770,5770,5770,0
20240422,204700,39362820,5770,5770,5770,5770,0
20240422,204600,39362820,5770,5770,5770,5770,0
20240422,204500,39362820,5770,5770,5770,5770,0
20240422,204400,39362820,5770,5770,5770,5770,0
20240422,204300,39362820,5770,5770,5770,5770,0
20240422,204200,39362820,5770,5770,5770,5770,0
20240422,204100,39362820,5770,5770,5770,5770,0
20240422,204000,39362820,5770,5770,5770,5770,0
20240422,203900,39362820,5770,5770,5770,5770,0
20240422,203800,39362820,5770,5770,5770,5770,0
20240422,203700,39362820,5770,5770,5770,5770,0
20240422,203600,39362820,5770,5770,5770,5770,0
20240422,203500,39362820,5770,5770,5770,5770,0
20240422,203400,39362820,5770,5770,5770,5770,0
20240422,203300,39362820,5770,5770,5770,5770,0
20240422,203200,39362820,5770,5770,5770,5770,0
20240422,203100,39362820,5770,5770,5770,5770,0
20240422,203000,39362820,5770,5770,5770,5770,0
20240422,202900,39362820,5770,5770,5770,5770,0
20240422,202800,39362820,5770,5770,5770,5770,0
20240422,202700,39362820,5770,5770,5770,5770,0
20240422,202600,39362820,5770,5770,5770,5770,0
20240422,202500,39362820,5770,5770,5770,5770,0
20240422,202400,39362820,5770,5770,5770,5770,0
20240422,202300,39362820,5770,5770,5770,5770,0
20240422,202200,39362820,5770,5770,5770,5770,0
20240422,202100,39362820,5770,5770,5770,5770,216
20240422,202000,39362820,5770,5770,5770,5770,0
20240422,201900,39362820,5770,5770,5770,5770,0
20240422,201800,39362820,5770,5770,5770,5770,0
20240422,201700,39362820,5770,5770,5770,5770,0
20240422,201600,39362820,5770,5770,5770,5770,0
20240422,201500,39362820,5770,5770,5770,5770,0
20240422,201400,39362820,5770,5770,5770,5770,0
20240422,201300,39362820,5770,5770,5770,5770,0
20240422,201200,39362820,5770,5770,5770,5770,0
20240422,201100,39362820,5770,5770,5770,5770,0
20240422,201000,39362820,5770,5770,5770,5770,0
20240422,200900,39362820,5770,5770,5770,5770,0
20240422,200800,39362820,5770,5770,5770,5770,0
20240422,200700,39362820,5770,5770,5770,5770,0
20240422,200600,39362820,5770,5770,5770,5770,0
20240422,200500,39362820,5770,5770,5770,5770,0
20240422,200400,39362820,5770,5770,5770,5770,0
20240422,200300,39362820,5770,5770,5770,5770,0
20240422,200200,39362820,5770,5770,5770,5770,0
20240422,200100,39362820,5770,5770,5770,5770,0
20240422,200000,39362820,5770,5770,5770,5770,0
20240422,195900,39362820,5770,5770,5770,5770,0
20240422,195800,39362820,5770,5770,5770,5770,0
20240422,195700,39362820,5770,5770,5770,5770,0
20240422,195600,39362820,5770,5770,5770,5770,0
20240422,195500,39362820,5770,5770,5770,5770,0
20240422,195400,39362820,5770,5770,5770,5770,0
20240422,195300,39362820,5770,5770,5770,5770,0
20240422,195200,39362820,5770,5770,5770,5770,0
20240422,195100,39362820,5770,5770,5770,5770,216
20240422,195000,39362820,5770,5770,5770,5770,0
20240422,194900,39362820,5770,5770,5770,5770,0
20240422,194800,39362820,5770,5770,5770,5770,0
20240422,194700,39362820,5770,5770,5770,5770,0
20240422,194600,39362820,5770,5770,5770,5770,0
20240422,194500,39362820,5770,5770,5770,5770,0
20240422,194400,39362820,5770,5770,5770,5770,0
20240422,194300,39362820,5770,5770,5770,5770,0
20240422,194200,39362820,5770,5770,5770,5770,0
20240422,194100,39362820,5770,5770,5770,5770,0
20240422,194000,39362820,5770,5770,5770,5770,0
20240422,193900,39362820,5770,5770,5770,5770,0
20240422,193800,39362820,5770,5770,5770,5770,0
20240422,193700,39362820,5770,5770,5770,5770,0
20240422,193600,39362820,5770,5770,5770,5770,0
20240422,193500,39362820,5770,5770,5770,5770,0
20240422,193400,39362820,5770,5770,5770,5770,0
20240422,193300,39362820,5770,5770,5770,5770,0
20240422,193200,39362820,5770,5770,5770,5770,0
20240422,193100,39362820,5770,5770,5770,5770,0
20240422,193000,39362820,5770,5770,5770,5770,0
20240422,192900,39362820,5770,5770,5770,5770,0
20240422,192800,39362820,5770,5770,5770,5770,0
20240422,192700,39362820,5770,5770,5770,5770,0
20240422,192600,39362820,5770,5770,5770,5770,0
20240422,192500,39362820,5770,5770,5770,5770,0
20240422,192400,39362820,5770,5770,5770,5770,0
20240422,192300,39362820,5770,5770,5770,5770,0
20240422,192200,39362820,5770,5770,5770,5770,0
20240422,192100,39362820,5770,5770,5770,5770,216
20240422,192000,39362820,5770,5770,5770,5770,0
20240422,191900,39362820,5770,5770,5770,5770,0
20240422,191800,39362820,5770,5770,5770,5770,0
20240422,191700,39362820,5770,5770,5770,5770,0
20240422,191600,39362820,5770,5770,5770,5770,0
20240422,191500,39362820,5770,5770,5770,5770,0
20240422,191400,39362820,5770,5770,5770,5770,0
20240422,191300,39362820,5770,5770,5770,5770,0
20240422,191200,39362820,5770,5770,5770,5770,0
20240422,191100,39362820,5770,5770,5770,5770,0
20240422,191000,39362820,5770,5770,5770,5770,0
20240422,190900,39362820,5770,5770,5770,5770,0
20240422,190800,39362820,5770,5770,5770,5770,0
20240422,190700,39362820,5770,5770,5770,5770,0
20240422,190600,39362820,5770,5770,5770,5770,0
20240422,190500,39362820,5770,5770,5770,5770,0
20240422,190400,39362820,5770,5770,5770,5770,0
20240422,190300,39362820,5770,5770,5770,5770,0
20240422,190200,39362820,5770,5770,5770,5770,0
20240422,190100,39362820,5770,5770,5770,5770,0
20240422,190000,39362820,5770,5770,5770,5770,0
20240422,185900,39362820,5770,5770,5770,5770,0
20240422,185800,39362820,5770,5770,5770,5770,0
20240422,185700,39362820,5770,5770,5770,5770,0
20240422,185600,39362820,5770,5770,5770,5770,0
20240422,185500,39362820,5770,5770,5770,5770,0
20240422,185400,39362820,5770,5770,5770,5770,0
20240422,185300,39362820,5770,5770,5770,5770,0
20240422,185200,39362820,5770,5770,5770,5770,0
20240422,185100,39362820,5770,5770,5770,5770,216
20240422,185000,39362820,5770,5770,5770,5770,0
20240422,184900,39362820,5770,5770,5770,5770,0
20240422,184800,39362820,5770,5770,5770,5770,0
20240422,184700,39362820,5770,5770,5770,5770,0
20240422,184600,39362820,5770,5770,5770,5770,0
20240422,184500,39362820,5770,5770,5770,5770,0
20240422,184400,39362820,5770,5770,5770,5770,0
20240422,184300,39362820,5770,5770,5770,5770,0
20240422,184200,39362820,5770,5770,5770,5770,0
20240422,184100,39362820,5770,5770,5770,5770,0
20240422,184000,39362820,5770,5770,5770,5770,0
20240422,183900,39362820,5770,5770,5770,5770,0
20240422,183800,39362820,5770,5770,5770,5770,0
20240422,183700,39362820,5770,5770,5770,5770,0
20240422,183600,39362820,5770,5770,5770,5770,0
20240422,183500,39362820,5770,5770,5770,5770,0
20240422,183400,39362820,5770,5770,5770,5770,0
20240422,183300,39362820,5770,5770,5770,5770,0
20240422,183200,39362820,5770,5770,5770,5770,0
20240422,183100,39362820,5770,5770,5770,5770,0
20240422,183000,39362820,5770,5770,5770,5770,0
20240422,182900,39362820,5770,5770,5770,5770,0
20240422,182800,39362820,5770,5770,5770,5770,0
20240422,182700,39362820,5770,5770,5770,5770,0
20240422,182600,39362820,5770,5770,5770,5770,0
20240422,182500,39362820,5770,5770,5770,5770,0
20240422,182400,39362820,5770,5770,5770,5770,0
20240422,182300,39362820,5770,5770,5770,5770,0
20240422,182200,39362820,5770,5770,5770,5770,0
20240422,182100,39362820,5770,5770,5770,5770,216
20240422,182000,39362820,5770,5770,5770,5770,0
20240422,181900,39362820,5770,5770,5770,5770,0
20240422,181800,39362820,5770,5770,5770,5770,0
20240422,181700,39362820,5770,5770,5770,5770,0
20240422,181600,39362820,5770,5770,5770,5770,0
20240422,181500,39362820,5770,5770,5770,5770,0
20240422,181400,39362820,5770,5770,5770,5770,0
20240422,181300,39362820,5770,5770,5770,5770,0
20240422,181200,39362820,5770,5770,5770,5770,0
20240422,181100,39362820,5770,5770,5770,5770,0
20240422,181000,39362820,5770,5770,5770,5770,0
20240422,180900,39362820,5770,5770,5770,5770,0
20240422,180800,39362820,5770,5770,5770,5770,0
20240422,180700,39362820,5770,5770,5770,5770,0
20240422,180600,39362820,5770,5770,5770,5770,0
20240422,180500,39362820,5770,5770,5770,5770,0
20240422,180400,39362820,5770,5770,5770,5770,0
20240422,180300,39362820,5770,5770,5770,5770,0
20240422,180200,39362820,5770,5770,5770,5770,0
20240422,180100,39362820,5770,5770,5770,5770,0
20240422,180000,39362820,5770,5770,5770,5770,0
20240422,175900,39362820,5770,5770,5770,5770,0
20240422,175800,39362820,5770,5770,5770,5770,0
20240422,175700,39362820,5770,5770,5770,5770,0
20240422,175600,39362820,5770,5770,5770,5770,0
20240422,175500,39362820,5770,5770,5770,5770,0
20240422,175400,39362820,5770,5770,5770,5770,0
20240422,175300,39362820,5770,5770,5770,5770,0
20240422,175200,39362820,5770,5770,5770,5770,0
20240422,175100,39362820,5770,5770,5770,5770,216
20240422,175000,39362820,5770,5770,5770,5770,0
20240422,174900,39362820,5770,5770,5770,5770,0
20240422,174800,39362820,5770,5770,5770,5770,0
20240422,174700,39362820,5770,5770,5770,5770,0
20240422,174600,39362820,5770,5770,5770,5770,0
20240422,174500,39362820,5770,5770,5770,5770,0
20240422,174400,39362820,5770,5770,5770,5770,0
20240422,174300,39362820,5770,5770,5770,5770,0
20240422,174200,39362820,5770,5770,5770,5770,0
20240422,174100,39362820,5770,5770,5770,5770,0
20240422,174000,39362820,5770,5770,5770,5770,0
20240422,173900,39362820,5770,5770,5770,5770,0
20240422,173800,39362820,5770,5770,5770,5770,0
20240422,173700,39362820,5770,5770,5770,5770,0
20240422,173600,39362820,5770,5770,5770,5770,0
20240422,173500,39362820,5770,5770,5770,5770,0
20240422,173400,39362820,5770,5770,5770,5770,0
20240422,173300,39362820,5770,5770,5770,5770,0
20240422,173200,39362820,5770,5770,5770,5770,0
20240422,173100,39362820,5770,5770,5770,5770,0
20240422,173000,39362820,5770,5770,5770,5770,0
20240422,172900,39362820,5770,5770,5770,5770,0
20240422,172800,39362820,5770,5770,5770,5770,0
20240422,172700,39362820,5770,5770,5770,5770,0
20240422,172600,39362820,5770,5770,5770,5770,0
20240422,172500,39362820,5770,5770,5770,5770,0
20240422,172400,39362820,5770,5770,5770,5770,0
20240422,172300,39362820,5770,5770,5770,5770,0
20240422,172200,39362820,5770,5770,5770,5770,0
20240422,172100,39362820,5770,5770,5770,5770,216
20240422,172000,39362820,5770,5770,5770,5770,0
20240422,171900,39362820,5770,5770,5770,5770,0
20240422,171800,39362820,5770,5770,5770,5770,0
20240422,171700,39362820,5770,5770,5770,5770,0
20240422,171600,39362820,5770,5770,5770,5770,0
20240422,171500,39362820,5770,5770,5770,5770,0
20240422,171400,39362820,5770,5770,5770,5770,0
20240422,171300,39362820,5770,5770,5770,5770,0
20240422,171200,39362820,5770,5770,5770,5770,0
20240422,171100,39362820,5770,5770,5770,5770,0
20240422,171000,39362820,5770,5770,5770,5770,0
20240422,170900,39362820,5770,5770,5770,5770,0
20240422,170800,39362820,5770,5770,5770,5770,0
20240422,170700,39362820,5770,5770,5770,5770,0
20240422,170600,39362820,5770,5770,5770,5770,0
20240422,170500,39362820,5770,5770,5770,5770,0
20240422,170400,39362820,5770,5770,5770,5770,0
20240422,170300,39362820,5770,5770,5770,5770,0
20240422,170200,39362820,5770,5770,5770,5770,0
20240422,170100,39362820,5770,5770,5770,5770,0
20240422,170000,39362820,5770,5770,5770,5770,0
20240422,165900,39362820,5770,5770,5770,5770,0
20240422,165800,39362820,5770,5770,5770,5770,0
20240422,165700,39362820,5770,5770,5770,5770,0
20240422,165600,39362820,5770,5770,5770,5770,0
20240422,165500,39362820,5770,5770,5770,5770,0
20240422,165400,39362820,5770,5770,5770,5770,0
20240422,165300,39362820,5770,5770,5770,5770,0
20240422,165200,39362820,5770,5770,5770,5770,0
20240422,165100,39362820,5770,5770,5770,5770,216
20240422,165000,39362820,5770,5770,5770,5770,0
20240422,164900,39362820,5770,5770,5770,5770,0
20240422,164800,39362820,5770,5770,5770,5770,0
20240422,164700,39362820,5770,5770,5770,5770,0
20240422,164600,39362820,5770,5770,5770,5770,0
20240422,164500,39362820,5770,5770,5770,5770,0
20240422,164400,39362820,5770,5770,5770,5770,0
20240422,164300,39362820,5770,5770,5770,5770,0
20240422,164200,39362820,5770,5770,5770,5770,0
20240422,164100,39362820,5770,5770,5770,5770,0
20240422,164000,39362820,5770,5770,5770,5770,0
20240422,163900,39362820,5770,5770,5770,5770,0
20240422,163800,39362820,5770,5770,5770,5770,0
20240422,163700,39362820,5770,5770,5770,5770,0
20240422,163600,39362820,5770,5770,5770,5770,0
20240422,163500,39362820,5770,5770,5770,5770,0
20240422,163400,39362820,5770,5770,5770,5770,0
20240422,163300,39362820,5770,5770,5770,5770,0
20240422,163200,39362820,5770,5770,5770,5770,0
20240422,163100,39362820,5770,5770,5770,5770,0
20240422,163000,39362820,5770,5770,5770,5770,0
20240422,162900,39362820,5770,5770,5770,5770,0
20240422,162800,39362820,5770,5770,5770,5770,0
20240422,162700,39362820,5770,5770,5770,5770,0
20240422,162600,39362820,5770,5770,5770,5770,0
20240422,162500,39362820,5770,5770,5770,5770,0
20240422,162400,39362820,5770,5770,5770,5770,0
20240422,162300,39362820,5770,5770,5770,5770,0
20240422,162200,39362820,5770,5770,5770,5770,0
20240422,162100,39362820,5770,5770,5770,5770,216
20240422,162000,39362820,5770,5770,5770,5770,0
20240422,161900,39362820,5770,5770,5770,5770,0
20240422,161800,39362820,5770,5770,5770,5770,0
20240422,161700,39362820,5770,5770,5770,5770,0
20240422,161600,39362820,5770,5770,5770,5770,0
20240422,161500,39362820,5770,5770,5770,5770,0
20240422,161400,39362820,5770,5770,5770,5770,0
20240422,161300,39362820,5770,5770,5770,5770,0
20240422,161200,39362820,5770,5770,5770,5770,0
20240422,161100,39362820,5770,5770,5770,5770,0
20240422,161000,39362820,5770,5770,5770,5770,0
20240422,160900,39362820,5770,5770,5770,5770,0
20240422,160800,39362820,5770,5770,5770,5770,0
20240422,160700,39362820,5770,5770,5770,5770,0
20240422,160600,39362820,5770,5770,5770,5770,0
20240422,160500,39362820,5770,5770,5770,5770,0
20240422,160400,39362820,5770,5770,5770,5770,0
20240422,160300,39362820,5770,5770,5770,5770,0
20240422,160200,39362820,5770,5770,5770,5770,0
20240422,160100,39362820,5770,5770,5770,5770,0
20240422,160000,39362820,5770,5770,5770,5770,0
20240422,155900,39362820,5770,5770,5770,5770,0
20240422,155800,39362820,5770,5770,5770,5770,0
20240422,155700,39362820,5770,5770,5770,5770,0
20240422,155600,39362820,5770,5770,5770,5770,0
20240422,155500,39362820,5770,5770,5770,5770,0
20240422,155400,39362820,5770,5770,5770,5770,0
20240422,155300,39362820,5770,5770,5770,5770,0
20240422,155200,39362820,5770,5770,5770,5770,0
20240422,155100,39362820,5770,5770,5770,5770,216
20240422,155000,39362820,5770,5770,5770,5770,0
20240422,154900,39362820,5770,5770,5770,5770,0
20240422,154800,39362820,5770,5770,5770,5770,0
20240422,154700,39362820,5770,5770,5770,5770,0
20240422,154600,39362820,5770,5770,5770,5770,0
20240422,154500,39362820,5770,5770,5770,5770,0
20240422,154400,39362820,5770,5770,5770,5770,0
20240422,154300,39362820,5770,5770,5770,5770,0
20240422,154200,39362820,5770,5770,5770,5770,0
20240422,154100,39362820,5770,5770,5770,5770,0
20240422,154000,39362820,5770,5770,5770,5770,0
20240422,153900,39362820,5770,5770,5770,5770,0
20240422,153800,39362820,5770,5770,5770,5770,0
20240422,153700,39362820,5770,5770,5770,5770,0
20240422,153600,39362820,5770,5770,5770,5770,0
20240422,153500,39362820,5770,5770,5770,5770,0
20240422,153400,39362820,5770,5770,5770,5770,0
20240422,153300,39362820,5770,5770,5770,5770,0
20240422,153200,39362820,5770,5770,5770,5770,0
20240422,153100,39362820,5770,5770,5770,5770,0
20240422,153000,39362820,5770,5770,5770,5770,216
20240422,152900,38116500,5790,5790,5790,5790,0
20240422,152800,38116500,5790,5790,5790,5790,0
20240422,152700,38116500,5790,5790,5790,5790,0
20240422,152600,38116500,5790,5790,5790,5790,0
20240422,152500,38116500,5790,5790,5790,5790,0
20240422,152400,38116500,5790,5790,5790,5790,0
20240422,152300,38116500,5790,5790,5790,5790,0
20240422,152200,38116500,5790,5790,5790,5790,0
20240422,152100,38116500,5790,5790,5790,5790,0
20240422,152000,38116500,5790,5790,5790,5790,0
20240422,151900,38116500,5790,5810,5810,5790,30
20240422,151800,37942270,5810,5800,5810,5800,2
20240422,151700,37930660,5810,5810,5810,5810,0
20240422,151600,37930660,5810,5790,5810,5790,5
20240422,151500,37901690,5810,5790,5810,5790,54
20240422,151400,37588760,5800,5800,5800,5800,0
20240422,151300,37588760,5800,5800,5800,5800,0
20240422,151200,37588760,5800,5800,5800,5800,0
20240422,151100,37588760,5800,5790,5800,5790,181
20240422,151000,36540760,5800,5800,5800,5800,0
20240422,150900,36540760,5800,5800,5800,5800,0
20240422,150800,36540760,5800,5790,5800,5790,638
20240422,150700,32846700,5800,5790,5800,5790,142
20240422,150600,32024430,5790,5770,5790,5770,20
20240422,150500,31908820,5740,5740,5740,5740,0
20240422,150400,31908820,5740,5770,5790,5740,105
20240422,150300,31305310,5790,5790,5790,5790,0
20240422,150200,31305310,5790,5790,5790,5790,0
20240422,150100,31305310,5790,5790,5790,5790,0
20240422,150000,31305310,5790,5790,5790,5790,0
20240422,145900,31305310,5790,5790,5790,5790,2
20240422,145800,31293730,5740,5740,5740,5740,3
20240422,145700,31276510,5790,5750,5790,5750,201
20240422,145600,30120720,5750,5780,5780,5750,600
20240422,145500,26663040,5780,5780,5780,5780,0
20240422,145400,26663040,5780,5780,5780,5780,1
20240422,145300,26657260,5800,5800,5800,5800,0
20240422,145200,26657260,5800,5800,5800,5800,0
20240422,145100,26657260,5800,5800,5800,5800,1
20240422,145000,26651460,5780,5780,5780,5780,0
20240422,144900,26651460,5780,5780,5780,5780,0
20240422,144800,26651460,5780,5780,5780,5780,0
20240422,144700,26651460,5780,5780,5780,5780,1
20240422,144600,26645680,5800,5800,5800,5800,109
20240422,144500,26013480,5800,5800,5800,5800,0
20240422,144400,26013480,5800,5800,5800,5800,0
20240422,144300,26013480,5800,5800,5800,5800,0
20240422,144200,26013480,5800,5800,5800,5800,0
20240422,144100,26013480,5800,5800,5800,5800,0
20240422,144000,26013480,5800,5800,5800,5780,185
20240422,143900,24942380,5830,5830,5830,5830,0
20240422,143800,24942380,5830,5830,5830,5830,0
20240422,143700,24942380,5830,5830,5830,5830,10
20240422,143600,24884080,5830,5830,5830,5830,0
20240422,143500,24884080,5830,5830,5830,5830,0
20240422,143400,24884080,5830,5830,5830,5830,0
20240422,143300,24884080,5830,5830,5830,5830,0
20240422,143200,24884080,5830,5830,5830,5830,0
20240422,143100,24884080,5830,5830,5830,5830,0
20240422,143000,24884080,5830,5830,5830,5830,0
20240422,142900,24884080,5830,5830,5830,5830,0
20240422,142800,24884080,5830,5830,5830,5830,0
20240422,142700,24884080,5830,5830,5830,5830,0
20240422,142600,24884080,5830,5830,5830,5830,0
20240422,142500,24884080,5830,5830,5830,5830,0
20240422,142400,24884080,5830,5830,5830,5830,0
20240422,142300,24884080,5830,5830,5830,5830,1
20240422,142200,24878250,5800,5800,5800,5800,300
20240422,142100,23138250,5830,5830,5830,5830,2
20240422,142000,23126590,5830,5830,5830,5830,2
20240422,141900,23114930,5810,5810,5810,5810,10
20240422,141800,23056830,5810,5810,5810,5810,1
20240422,141700,23051020,5800,5800,5800,5800,0
20240422,141600,23051020,5800,5800,5800,5800,52
20240422,141500,22749420,5810,5810,5810,5810,0
20240422,141400,22749420,5810,5810,5810,5810,2
20240422,141300,22737800,5810,5800,5810,5800,5
20240422,141200,22708760,5800,5800,5800,5800,3
20240422,141100,22691360,5820,5820,5820,5820,0
20240422,141000,22691360,5820,5820,5820,5820,0
20240422,140900,22691360,5820,5820,5820,5820,0
20240422,140800,22691360,5820,5820,5820,5820,1
20240422,140700,22685540,5790,5790,5790,5790,0
20240422,140600,22685540,5790,5790,5790,5790,0
20240422,140500,22685540,5790,5790,5790,5790,5
20240422,140400,22656590,5830,5830,5830,5830,0
20240422,140300,22656590,5830,5830,5830,5830,0
20240422,140200,22656590,5830,5830,5830,5830,0
20240422,140100,22656590,5830,5830,5830,5830,0
20240422,140000,22656590,5830,5830,5830,5830,0
20240422,135900,22656590,5830,5830,5830,5830,0
20240422,135800,22656590,5830,5830,5830,5830,0
20240422,135700,22656590,5830,5830,5830,5830,0
20240422,135600,22656590,5830,5830,5830,5830,72
20240422,135500,22236830,5820,5820,5820,5820,0
20240422,135400,22236830,5820,5820,5820,5820,0
20240422,135300,22236830,5820,5820,5820,5820,0
20240422,135200,22236830,5820,5820,5820,5820,0
20240422,135100,22236830,5820,5820,5820,5820,0
20240422,135000,22236830,5820,5820,5820,5820,1
20240422,134900,22231010,5830,5830,5830,5830,0
20240422,134800,22231010,5830,5830,5830,5830,0
20240422,134700,22231010,5830,5830,5830,5830,0
20240422,134600,22231010,5830,5830,5830,5830,0
20240422,134500,22231010,5830,5830,5830,5830,0
20240422,134400,22231010,5830,5830,5830,5830,0
20240422,134300,22231010,5830,5830,5830,5830,0
20240422,134200,22231010,5830,5830,5830,5830,0
20240422,134100,22231010,5830,5830,5830,5830,0
20240422,134000,22231010,5830,5830,5830,5830,0
20240422,133900,22231010,5830,5830,5830,5830,0
20240422,133800,22231010,5830,5830,5830,5830,0
20240422,133700,22231010,5830,5830,5830,5830,0
20240422,133600,22231010,5830,5830,5830,5830,0
20240422,133500,22231010,5830,5830,5830,5830,0
20240422,133400,22231010,5830,5830,5830,5830,0
20240422,133300,22231010,5830,5830,5830,5830,0
20240422,133200,22231010,5830,5830,5830,5830,0
20240422,133100,22231010,5830,5830,5830,5830,3
20240422,133000,22213520,5830,5830,5830,5830,0
20240422,132900,22213520,5830,5830,5830,5830,0
20240422,132800,22213520,5830,5830,5830,5830,19
20240422,132700,22102750,5840,5840,5840,5840,0
20240422,132600,22102750,5840,5840,5840,5840,0
20240422,132500,22102750,5840,5840,5840,5840,1
20240422,132400,22096910,5840,5840,5840,5840,0
20240422,132300,22096910,5840,5840,5840,5840,0
20240422,132200,22096910,5840,5840,5840,5840,0
20240422,132100,22096910,5840,5840,5840,5840,0
20240422,132000,22096910,5840,5840,5840,5840,0
20240422,131900,22096910,5840,5840,5840,5840,0
20240422,131800,22096910,5840,5840,5840,5840,0
20240422,131700,22096910,5840,5840,5840,5840,0
20240422,131600,22096910,5840,5840,5840,5840,0
20240422,131500,22096910,5840,5840,5840,5840,0
20240422,131400,22096910,5840,5840,5840,5840,0
20240422,131300,22096910,5840,5840,5840,5840,0
20240422,131200,22096910,5840,5840,5840,5840,0
20240422,131100,22096910,5840,5840,5840,5840,0
20240422,131000,22096910,5840,5840,5840,5840,0
20240422,130900,22096910,5840,5840,5840,5840,0
20240422,130800,22096910,5840,5840,5840,5840,0
20240422,130700,22096910,5840,5840,5840,5840,0
20240422,130600,22096910,5840,5840,5840,5840,0
20240422,130500,22096910,5840,5840,5840,5840,0
20240422,130400,22096910,5840,5840,5840,5840,0
20240422,130300,22096910,5840,5840,5840,5840,0
20240422,130200,22096910,5840,5840,5840,5840,0
20240422,130100,22096910,5840,5840,5840,5840,0
20240422,130000,22096910,5840,5840,5840,5840,0
20240422,125900,22096910,5840,5840,5840,5840,0
20240422,125800,22096910,5840,5840,5840,5840,0
20240422,125700,22096910,5840,5840,5840,5840,0
20240422,125600,22096910,5840,5840,5840,5840,0
20240422,125500,22096910,5840,5840,5840,5840,0
20240422,125400,22096910,5840,5840,5840,5840,0
20240422,125300,22096910,5840,5840,5840,5840,0
20240422,125200,22096910,5840,5840,5840,5840,0
20240422,125100,22096910,5840,5840,5840,5840,0
20240422,125000,22096910,5840,5840,5840,5840,0
20240422,124900,22096910,5840,5840,5840,5840,0
20240422,124800,22096910,5840,5840,5840,5840,0
20240422,124700,22096910,5840,5840,5840,5840,120
20240422,124600,21396110,5850,5850,5850,5850,0
20240422,124500,21396110,5850,5850,5850,5850,0
20240422,124400,21396110,5850,5850,5850,5850,0
20240422,124300,21396110,5850,5850,5850,5850,1
20240422,124200,21390260,5820,5800,5820,5800,70
20240422,124100,20982880,5800,5800,5800,5800,0
20240422,124000,20982880,5800,5800,5800,5800,0
20240422,123900,20982880,5800,5800,5800,5800,13
20240422,123800,20907480,5800,5800,5800,5800,136
20240422,123700,20118680,5800,5800,5800,5800,0
20240422,123600,20118680,5800,5800,5800,5800,0
20240422,123500,20118680,5800,5800,5800,5800,0
20240422,123400,20118680,5800,5800,5800,5800,0
20240422,123300,20118680,5800,5800,5800,5800,1
20240422,123200,20112880,5820,5820,5820,5820,2
20240422,123100,20101240,5820,5820,5820,5820,0
20240422,123000,20101240,5820,5820,5820,5820,4
20240422,122900,20077960,5820,5820,5820,5820,0
20240422,122800,20077960,5820,5820,5820,5820,0
20240422,122700,20077960,5820,5820,5820,5820,0
20240422,122600,20077960,5820,5820,5820,5820,4
20240422,122500,20054680,5820,5820,5820,5820,3
20240422,122400,20037220,5820,5820,5820,5820,0
20240422,122300,20037220,5820,5820,5820,5820,0
20240422,122200,20037220,5820,5820,5820,5820,0
20240422,122100,20037220,5820,5800,5820,5800,239
20240422,122000,18651000,5810,5810,5810,5810,0
20240422,121900,18651000,5810,5810,5810,5810,0
20240422,121800,18651000,5810,5810,5810,5810,54
20240422,121700,18337260,5810,5810,5810,5810,0
20240422,121600,18337260,5810,5810,5810,5810,0
20240422,121500,18337260,5810,5810,5810,5810,0
20240422,121400,18337260,5810,5810,5810,5810,0
20240422,121300,18337260,5810,5810,5810,5810,0
20240422,121200,18337260,5810,5810,5810,5810,0
20240422,121100,18337260,5810,5810,5810,5810,1
20240422,121000,18331450,5790,5790,5790,5790,0
20240422,120900,18331450,5790,5790,5790,5790,0
20240422,120800,18331450,5790,5790,5790,5790,0
20240422,120700,18331450,5790,5790,5790,5790,0
20240422,120600,18331450,5790,5790,5790,5790,0
20240422,120500,18331450,5790,5790,5790,5790,0
20240422,120400,18331450,5790,5790,5790,5790,100
20240422,120300,17752450,5790,5790,5790,5790,0
20240422,120200,17752450,5790,5820,5820,5790,67
20240422,120100,17363910,5820,5820,5820,5820,0
20240422,120000,17363910,5820,5820,5820,5820,8
20240422,115900,17317350,5850,5850,5850,5850,1
20240422,115800,17311500,5820,5820,5820,5820,0
20240422,115700,17311500,5820,5820,5820,5820,0
20240422,115600,17311500,5820,5820,5820,5820,0
20240422,115500,17311500,5820,5820,5820,5820,0
20240422,115400,17311500,5820,5830,5830,5820,2
20240422,115300,17299850,5870,5870,5870,5870,0
20240422,115200,17299850,5870,5870,5870,5870,0
20240422,115100,17299850,5870,5870,5870,5870,0
20240422,115000,17299850,5870,5870,5870,5870,0
20240422,114900,17299850,5870,5870,5870,5870,0
20240422,114800,17299850,5870,5870,5870,5870,0
20240422,114700,17299850,5870,5870,5870,5870,0
20240422,114600,17299850,5870,5870,5870,5870,1
20240422,114500,17293980,5830,5830,5830,5830,5
20240422,114400,17264830,5880,5880,5880,5880,0
20240422,114300,17264830,5880,5880,5880,5880,0
20240422,114200,17264830,5880,5880,5880,5880,0
20240422,114100,17264830,5880,5880,5880,5880,0
20240422,114000,17264830,5880,5880,5880,5880,0
20240422,113900,17264830,5880,5880,5880,5880,0
20240422,113800,17264830,5880,5880,5880,5880,0
20240422,113700,17264830,5880,5880,5880,5880,0
20240422,113600,17264830,5880,5880,5880,5880,0
20240422,113500,17264830,5880,5880,5880,5880,0
20240422,113400,17264830,5880,5880,5880,5880,0
20240422,113300,17264830,5880,5880,5880,5880,0
20240422,113200,17264830,5880,5880,5880,5880,0
20240422,113100,17264830,5880,5880,5880,5880,0
20240422,113000,17264830,5880,5880,5880,5880,0
20240422,112900,17264830,5880,5880,5880,5880,0
20240422,112800,17264830,5880,5880,5880,5880,0
20240422,112700,17264830,5880,5880,5880,5880,0
20240422,112600,17264830,5880,5880,5880,5880,0
20240422,112500,17264830,5880,5880,5880,5880,0
20240422,112400,17264830,5880,5880,5880,5880,0
20240422,112300,17264830,5880,5880,5880,5880,0
20240422,112200,17264830,5880,5880,5880,5880,0
20240422,112100,17264830,5880,5880,5880,5880,0
20240422,112000,17264830,5880,5880,5880,5880,0
20240422,111900,17264830,5880,5880,5880,5880,0
20240422,111800,17264830,5880,5880,5880,5880,0
20240422,111700,17264830,5880,5880,5880,5880,0
20240422,111600,17264830,5880,5880,5880,5880,0
20240422,111500,17264830,5880,5880,5880,5880,0
20240422,111400,17264830,5880,5880,5880,5880,0
20240422,111300,17264830,5880,5880,5880,5880,0
20240422,111200,17264830,5880,5880,5880,5880,0
20240422,111100,17264830,5880,5880,5880,5880,0
20240422,111000,17264830,5880,5880,5880,5880,0
20240422,110900,17264830,5880,5880,5880,5880,0
20240422,110800,17264830,5880,5860,5880,5860,101
20240422,110700,16672950,5880,5880,5880,5880,0
20240422,110600,16672950,5880,5880,5880,5880,0
20240422,110500,16672950,5880,5880,5880,5880,0
20240422,110400,16672950,5880,5880,5880,5880,0
20240422,110300,16672950,5880,5880,5880,5880,0
20240422,110200,16672950,5880,5880,5880,5880,0
20240422,110100,16672950,5880,5880,5880,5880,0
20240422,110000,16672950,5880,5880,5880,5880,0
20240422,105900,16672950,5880,5880,5880,5870,52
20240422,105800,16367690,5870,5870,5870,5870,100
20240422,105700,15780690,5880,5880,5880,5880,0
20240422,105600,15780690,5880,5880,5880,5880,0
20240422,105500,15780690,5880,5880,5880,5880,100
20240422,105400,15192690,5880,5880,5880,5880,0
20240422,105300,15192690,5880,5880,5880,5880,1000
20240422,105200,9312690,5880,5880,5880,5880,0
20240422,105100,9312690,5880,5880,5880,5880,0
20240422,105000,9312690,5880,5880,5880,5880,0
20240422,104900,9312690,5880,5880,5880,5880,0
20240422,104800,9312690,5880,5880,5880,5880,0
20240422,104700,9312690,5880,5880,5880,5880,0
20240422,104600,9312690,5880,5880,5880,5880,0
20240422,104500,9312690,5880,5880,5880,5880,0
20240422,104400,9312690,5880,5880,5880,5880,0
20240422,104300,9312690,5880,5880,5880,5880,0
20240422,104200,9312690,5880,5880,5880,5880,0
20240422,104100,9312690,5880,5880,5880,5880,0
20240422,104000,9312690,5880,5880,5880,5880,0
20240422,103900,9312690,5880,5880,5880,5880,0
20240422,103800,9312690,5880,5870,5880,5870,30
20240422,103700,9136330,5880,5880,5880,5880,0
20240422,103600,9136330,5880,5880,5880,5880,0
20240422,103500,9136330,5880,5880,5880,5880,17
20240422,103400,9036370,5880,5880,5880,5880,0
20240422,103300,9036370,5880,5880,5880,5880,0
20240422,103200,9036370,5880,5880,5880,5880,0
20240422,103100,9036370,5880,5880,5880,5880,0
20240422,103000,9036370,5880,5880,5880,5880,0
20240422,102900,9036370,5880,5880,5880,5880,0
20240422,102800,9036370,5880,5880,5880,5880,0
20240422,102700,9036370,5880,5880,5880,5880,0
20240422,102600,9036370,5880,5880,5880,5880,0
20240422,102500,9036370,5880,5880,5880,5880,40
20240422,102400,8801170,5880,5880,5880,5880,0
20240422,102300,8801170,5880,5880,5880,5880,0
20240422,102200,8801170,5880,5880,5880,5880,0
20240422,102100,8801170,5880,5880,5880,5880,0
20240422,102000,8801170,5880,5880,5880,5880,0
20240422,101900,8801170,5880,5880,5880,5880,0
20240422,101800,8801170,5880,5880,5880,5880,0
20240422,101700,8801170,5880,5880,5880,5880,0
20240422,101600,8801170,5880,5880,5880,5880,0
20240422,101500,8801170,5880,5880,5880,5880,10
20240422,101400,8742370,5890,5890,5890,5890,0
20240422,101300,8742370,5890,5890,5890,5890,0
20240422,101200,8742370,5890,5890,5890,5890,0
20240422,101100,8742370,5890,5890,5890,5890,0
20240422,101000,8742370,5890,5890,5890,5890,1
20240422,100900,8736480,5880,5880,5880,5880,1
20240422,100800,8730600,5880,5810,5880,5810,2
20240422,100700,8718910,5880,5880,5880,5810,3
20240422,100600,8701340,5810,5810,5810,5810,0
20240422,100500,8701340,5810,5810,5880,5810,4
20240422,100400,8678030,5870,5870,5870,5870,1
20240422,100300,8672160,5890,5890,5890,5890,0
20240422,100200,8672160,5890,5890,5890,5890,20
20240422,100100,8554360,5900,5900,5900,5900,0
20240422,100000,8554360,5900,5900,5900,5900,0
20240422,095900,8554360,5900,5900,5900,5900,40
20240422,095800,8318360,5910,5910,5910,5910,0
20240422,095700,8318360,5910,5910,5910,5910,0
20240422,095600,8318360,5910,5910,5910,5910,0
20240422,095500,8318360,5910,5910,5910,5910,0
20240422,095400,8318360,5910,5910,5910,5910,0
20240422,095300,8318360,5910,5910,5910,5910,1
20240422,095200,8312450,5910,5910,5910,5910,0
20240422,095100,8312450,5910,5930,5930,5910,2
20240422,095000,8300610,5910,5910,5910,5910,22
20240422,094900,8170590,5910,5910,5910,5910,0
20240422,094800,8170590,5910,5910,5910,5910,0
20240422,094700,8170590,5910,5910,5910,5910,0
20240422,094600,8170590,5910,5910,5910,5910,0
20240422,094500,8170590,5910,5910,5910,5910,1
20240422,094400,8164680,5830,5830,5830,5830,0
20240422,094300,8164680,5830,5830,5830,5830,198
20240422,094200,7010340,5830,5830,5830,5830,0
20240422,094100,7010340,5830,5830,5830,5830,1
20240422,094000,7004510,5910,5910,5910,5910,1
20240422,093900,6998600,5830,5830,5830,5830,0
20240422,093800,6998600,5830,5840,5840,5830,5
20240422,093700,6969410,5920,5920,5920,5920,0
20240422,093600,6969410,5920,5920,5920,5920,1
20240422,093500,6963490,5920,5920,5920,5920,0
20240422,093400,6963490,5920,5920,5920,5920,0
20240422,093300,6963490,5920,5920,5920,5920,0
20240422,093200,6963490,5920,5920,5920,5920,0
20240422,093100,6963490,5920,5920,5920,5920,0
20240422,093000,6963490,5920,5920,5920,5920,1
20240422,092900,6957570,5910,5910,5910,5910,1
20240422,092800,6951660,5920,5920,5920,5920,0
20240422,092700,6951660,5920,5920,5920,5920,0
20240422,092600,6951660,5920,5920,5920,5920,0
20240422,092500,6951660,5920,5920,5920,5920,0
20240422,092400,6951660,5920,5920,5920,5920,1
20240422,092300,6945740,5910,5910,5920,5830,53
20240422,092200,6632190,5900,5870,5900,5870,4
20240422,092100,6608650,5860,5840,5860,5840,3
20240422,092000,6591100,5830,5830,5830,5830,1
20240422,091900,6585270,5810,5810,5810,5810,483
20240422,091800,3779040,5810,5810,5810,5810,0
20240422,091700,3779040,5810,5810,5810,5810,15
20240422,091600,3691890,5820,5820,5820,5820,45
20240422,091500,3429990,5810,5810,5810,5810,0
20240422,091400,3429990,5810,5810,5810,5810,0
20240422,091300,3429990,5810,5810,5810,5810,0
20240422,091200,3429990,5810,5810,5810,5810,2
20240422,091100,3418370,5820,5820,5820,5820,0
20240422,091000,3418370,5820,5820,5820,5820,0
20240422,090900,3418370,5820,5820,5820,5820,0
20240422,090800,3418370,5820,5820,5820,5820,1
20240422,090700,3412550,5820,5820,5820,5820,0
20240422,090600,3412550,5820,5820,5820,5820,0
20240422,090500,3412550,5820,5820,5820,5820,42
20240422,090400,3168110,5820,5800,5820,5800,328
20240422,090300,1265160,5820,5820,5820,5820,0
20240422,090200,1265160,5820,5820,5820,5820,2
20240422,090100,1253520,5750,5770,5770,5750,45
20240422,090000,994750,5750,5750,5750,5750,173