KissMeData/040160/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192400,113756335,3170,3170,3170,3170,447
20240422,192300,113756335,3170,3170,3170,3170,0
20240422,192200,113756335,3170,3170,3170,3170,0
20240422,192100,113756335,3170,3170,3170,3170,0
20240422,192000,113756335,3170,3170,3170,3170,0
20240422,191900,113756335,3170,3170,3170,3170,0
20240422,191800,113756335,3170,3170,3170,3170,0
20240422,191700,113756335,3170,3170,3170,3170,0
20240422,191600,113756335,3170,3170,3170,3170,0
20240422,191500,113756335,3170,3170,3170,3170,0
20240422,191400,113756335,3170,3170,3170,3170,0
20240422,191300,113756335,3170,3170,3170,3170,0
20240422,191200,113756335,3170,3170,3170,3170,0
20240422,191100,113756335,3170,3170,3170,3170,0
20240422,191000,113756335,3170,3170,3170,3170,0
20240422,190900,113756335,3170,3170,3170,3170,0
20240422,190800,113756335,3170,3170,3170,3170,0
20240422,190700,113756335,3170,3170,3170,3170,0
20240422,190600,113756335,3170,3170,3170,3170,0
20240422,190500,113756335,3170,3170,3170,3170,0
20240422,190400,113756335,3170,3170,3170,3170,0
20240422,190300,113756335,3170,3170,3170,3170,0
20240422,190200,113756335,3170,3170,3170,3170,0
20240422,190100,113756335,3170,3170,3170,3170,0
20240422,190000,113756335,3170,3170,3170,3170,0
20240422,185900,113756335,3170,3170,3170,3170,0
20240422,185800,113756335,3170,3170,3170,3170,0
20240422,185700,113756335,3170,3170,3170,3170,0
20240422,185600,113756335,3170,3170,3170,3170,0
20240422,185500,113756335,3170,3170,3170,3170,0
20240422,185400,113756335,3170,3170,3170,3170,447
20240422,185300,113756335,3170,3170,3170,3170,0
20240422,185200,113756335,3170,3170,3170,3170,0
20240422,185100,113756335,3170,3170,3170,3170,0
20240422,185000,113756335,3170,3170,3170,3170,0
20240422,184900,113756335,3170,3170,3170,3170,0
20240422,184800,113756335,3170,3170,3170,3170,0
20240422,184700,113756335,3170,3170,3170,3170,0
20240422,184600,113756335,3170,3170,3170,3170,0
20240422,184500,113756335,3170,3170,3170,3170,0
20240422,184400,113756335,3170,3170,3170,3170,0
20240422,184300,113756335,3170,3170,3170,3170,0
20240422,184200,113756335,3170,3170,3170,3170,0
20240422,184100,113756335,3170,3170,3170,3170,0
20240422,184000,113756335,3170,3170,3170,3170,0
20240422,183900,113756335,3170,3170,3170,3170,0
20240422,183800,113756335,3170,3170,3170,3170,0
20240422,183700,113756335,3170,3170,3170,3170,0
20240422,183600,113756335,3170,3170,3170,3170,0
20240422,183500,113756335,3170,3170,3170,3170,0
20240422,183400,113756335,3170,3170,3170,3170,0
20240422,183300,113756335,3170,3170,3170,3170,0
20240422,183200,113756335,3170,3170,3170,3170,0
20240422,183100,113756335,3170,3170,3170,3170,0
20240422,183000,113756335,3170,3170,3170,3170,0
20240422,182900,113756335,3170,3170,3170,3170,0
20240422,182800,113756335,3170,3170,3170,3170,0
20240422,182700,113756335,3170,3170,3170,3170,0
20240422,182600,113756335,3170,3170,3170,3170,0
20240422,182500,113756335,3170,3170,3170,3170,0
20240422,182400,113756335,3170,3170,3170,3170,447
20240422,182300,113756335,3170,3170,3170,3170,0
20240422,182200,113756335,3170,3170,3170,3170,0
20240422,182100,113756335,3170,3170,3170,3170,0
20240422,182000,113756335,3170,3170,3170,3170,0
20240422,181900,113756335,3170,3170,3170,3170,0
20240422,181800,113756335,3170,3170,3170,3170,0
20240422,181700,113756335,3170,3170,3170,3170,0
20240422,181600,113756335,3170,3170,3170,3170,0
20240422,181500,113756335,3170,3170,3170,3170,0
20240422,181400,113756335,3170,3170,3170,3170,0
20240422,181300,113756335,3170,3170,3170,3170,0
20240422,181200,113756335,3170,3170,3170,3170,0
20240422,181100,113756335,3170,3170,3170,3170,0
20240422,181000,113756335,3170,3170,3170,3170,0
20240422,180900,113756335,3170,3170,3170,3170,0
20240422,180800,113756335,3170,3170,3170,3170,0
20240422,180700,113756335,3170,3170,3170,3170,0
20240422,180600,113756335,3170,3170,3170,3170,0
20240422,180500,113756335,3170,3170,3170,3170,0
20240422,180400,113756335,3170,3170,3170,3170,0
20240422,180300,113756335,3170,3170,3170,3170,0
20240422,180200,113756335,3170,3170,3170,3170,0
20240422,180100,113756335,3170,3170,3170,3170,0
20240422,180000,113756335,3170,3170,3170,3170,0
20240422,175900,113756335,3170,3170,3170,3170,0
20240422,175800,113756335,3170,3170,3170,3170,0
20240422,175700,113756335,3170,3170,3170,3170,0
20240422,175600,113756335,3170,3170,3170,3170,0
20240422,175500,113756335,3170,3170,3170,3170,0
20240422,175400,113756335,3170,3170,3170,3170,447
20240422,175300,113756335,3170,3170,3170,3170,0
20240422,175200,113756335,3170,3170,3170,3170,0
20240422,175100,113756335,3170,3170,3170,3170,0
20240422,175000,113756335,3170,3170,3170,3170,0
20240422,174900,113756335,3170,3170,3170,3170,0
20240422,174800,113756335,3170,3170,3170,3170,0
20240422,174700,113756335,3170,3170,3170,3170,0
20240422,174600,113756335,3170,3170,3170,3170,0
20240422,174500,113756335,3170,3170,3170,3170,0
20240422,174400,113756335,3170,3170,3170,3170,0
20240422,174300,113756335,3170,3170,3170,3170,0
20240422,174200,113756335,3170,3170,3170,3170,0
20240422,174100,113756335,3170,3170,3170,3170,0
20240422,174000,113756335,3170,3170,3170,3170,0
20240422,173900,113756335,3170,3170,3170,3170,0
20240422,173800,113756335,3170,3170,3170,3170,0
20240422,173700,113756335,3170,3170,3170,3170,0
20240422,173600,113756335,3170,3170,3170,3170,0
20240422,173500,113756335,3170,3170,3170,3170,0
20240422,173400,113756335,3170,3170,3170,3170,0
20240422,173300,113756335,3170,3170,3170,3170,0
20240422,173200,113756335,3170,3170,3170,3170,0
20240422,173100,113756335,3170,3170,3170,3170,0
20240422,173000,113756335,3170,3170,3170,3170,0
20240422,172900,113756335,3170,3170,3170,3170,0
20240422,172800,113756335,3170,3170,3170,3170,0
20240422,172700,113756335,3170,3170,3170,3170,0
20240422,172600,113756335,3170,3170,3170,3170,0
20240422,172500,113756335,3170,3170,3170,3170,0
20240422,172400,113756335,3170,3170,3170,3170,447
20240422,172300,113756335,3170,3170,3170,3170,0
20240422,172200,113756335,3170,3170,3170,3170,0
20240422,172100,113756335,3170,3170,3170,3170,0
20240422,172000,113756335,3170,3170,3170,3170,0
20240422,171900,113756335,3170,3170,3170,3170,0
20240422,171800,113756335,3170,3170,3170,3170,0
20240422,171700,113756335,3170,3170,3170,3170,0
20240422,171600,113756335,3170,3170,3170,3170,0
20240422,171500,113756335,3170,3170,3170,3170,0
20240422,171400,113756335,3170,3170,3170,3170,0
20240422,171300,113756335,3170,3170,3170,3170,0
20240422,171200,113756335,3170,3170,3170,3170,0
20240422,171100,113756335,3170,3170,3170,3170,0
20240422,171000,113756335,3170,3170,3170,3170,0
20240422,170900,113756335,3170,3170,3170,3170,0
20240422,170800,113756335,3170,3170,3170,3170,0
20240422,170700,113756335,3170,3170,3170,3170,0
20240422,170600,113756335,3170,3170,3170,3170,0
20240422,170500,113756335,3170,3170,3170,3170,0
20240422,170400,113756335,3170,3170,3170,3170,0
20240422,170300,113756335,3170,3170,3170,3170,0
20240422,170200,113756335,3170,3170,3170,3170,0
20240422,170100,113756335,3170,3170,3170,3170,0
20240422,170000,113756335,3170,3170,3170,3170,0
20240422,165900,113756335,3170,3170,3170,3170,0
20240422,165800,113756335,3170,3170,3170,3170,0
20240422,165700,113756335,3170,3170,3170,3170,0
20240422,165600,113756335,3170,3170,3170,3170,0
20240422,165500,113756335,3170,3170,3170,3170,0
20240422,165400,113756335,3170,3170,3170,3170,447
20240422,165300,113756335,3170,3170,3170,3170,0
20240422,165200,113756335,3170,3170,3170,3170,0
20240422,165100,113756335,3170,3170,3170,3170,0
20240422,165000,113756335,3170,3170,3170,3170,0
20240422,164900,113756335,3170,3170,3170,3170,0
20240422,164800,113756335,3170,3170,3170,3170,0
20240422,164700,113756335,3170,3170,3170,3170,0
20240422,164600,113756335,3170,3170,3170,3170,0
20240422,164500,113756335,3170,3170,3170,3170,0
20240422,164400,113756335,3170,3170,3170,3170,0
20240422,164300,113756335,3170,3170,3170,3170,0
20240422,164200,113756335,3170,3170,3170,3170,0
20240422,164100,113756335,3170,3170,3170,3170,0
20240422,164000,113756335,3170,3170,3170,3170,0
20240422,163900,113756335,3170,3170,3170,3170,0
20240422,163800,113756335,3170,3170,3170,3170,0
20240422,163700,113756335,3170,3170,3170,3170,0
20240422,163600,113756335,3170,3170,3170,3170,0
20240422,163500,113756335,3170,3170,3170,3170,0
20240422,163400,113756335,3170,3170,3170,3170,0
20240422,163300,113756335,3170,3170,3170,3170,0
20240422,163200,113756335,3170,3170,3170,3170,0
20240422,163100,113756335,3170,3170,3170,3170,0
20240422,163000,113756335,3170,3170,3170,3170,0
20240422,162900,113756335,3170,3170,3170,3170,0
20240422,162800,113756335,3170,3170,3170,3170,0
20240422,162700,113756335,3170,3170,3170,3170,0
20240422,162600,113756335,3170,3170,3170,3170,0
20240422,162500,113756335,3170,3170,3170,3170,0
20240422,162400,113756335,3170,3170,3170,3170,447
20240422,162300,113756335,3170,3170,3170,3170,0
20240422,162200,113756335,3170,3170,3170,3170,0
20240422,162100,113756335,3170,3170,3170,3170,0
20240422,162000,113756335,3170,3170,3170,3170,0
20240422,161900,113756335,3170,3170,3170,3170,0
20240422,161800,113756335,3170,3170,3170,3170,0
20240422,161700,113756335,3170,3170,3170,3170,0
20240422,161600,113756335,3170,3170,3170,3170,0
20240422,161500,113756335,3170,3170,3170,3170,0
20240422,161400,113756335,3170,3170,3170,3170,0
20240422,161300,113756335,3170,3170,3170,3170,0
20240422,161200,113756335,3170,3170,3170,3170,0
20240422,161100,113756335,3170,3170,3170,3170,0
20240422,161000,113756335,3170,3170,3170,3170,0
20240422,160900,113756335,3170,3170,3170,3170,0
20240422,160800,113756335,3170,3170,3170,3170,0
20240422,160700,113756335,3170,3170,3170,3170,0
20240422,160600,113756335,3170,3170,3170,3170,0
20240422,160500,113756335,3170,3170,3170,3170,0
20240422,160400,113756335,3170,3170,3170,3170,0
20240422,160300,113756335,3170,3170,3170,3170,0
20240422,160200,113756335,3170,3170,3170,3170,0
20240422,160100,113756335,3170,3170,3170,3170,0
20240422,160000,113756335,3170,3170,3170,3170,0
20240422,155900,113756335,3170,3170,3170,3170,0
20240422,155800,113756335,3170,3170,3170,3170,0
20240422,155700,113756335,3170,3170,3170,3170,0
20240422,155600,113756335,3170,3170,3170,3170,0
20240422,155500,113756335,3170,3170,3170,3170,0
20240422,155400,113756335,3170,3170,3170,3170,447
20240422,155300,113756335,3170,3170,3170,3170,0
20240422,155200,113756335,3170,3170,3170,3170,0
20240422,155100,113756335,3170,3170,3170,3170,0
20240422,155000,113756335,3170,3170,3170,3170,0
20240422,154900,113756335,3170,3170,3170,3170,0
20240422,154800,113756335,3170,3170,3170,3170,0
20240422,154700,113756335,3170,3170,3170,3170,0
20240422,154600,113756335,3170,3170,3170,3170,0
20240422,154500,113756335,3170,3170,3170,3170,0
20240422,154400,113756335,3170,3170,3170,3170,0
20240422,154300,113756335,3170,3170,3170,3170,0
20240422,154200,113756335,3170,3170,3170,3170,0
20240422,154100,113756335,3170,3170,3170,3170,0
20240422,154000,113756335,3170,3170,3170,3170,0
20240422,153900,113756335,3170,3170,3170,3170,0
20240422,153800,113756335,3170,3170,3170,3170,0
20240422,153700,113756335,3170,3170,3170,3170,0
20240422,153600,113756335,3170,3170,3170,3170,0
20240422,153500,113756335,3170,3170,3170,3170,0
20240422,153400,113756335,3170,3170,3170,3170,0
20240422,153300,113756335,3170,3170,3170,3170,0
20240422,153200,113756335,3170,3170,3170,3170,0
20240422,153100,113756335,3170,3170,3170,3170,0
20240422,153000,113756335,3170,3170,3170,3170,447
20240422,152900,112339345,3170,3170,3170,3170,0
20240422,152800,112339345,3170,3170,3170,3170,0
20240422,152700,112339345,3170,3170,3170,3170,0
20240422,152600,112339345,3170,3170,3170,3170,0
20240422,152500,112339345,3170,3170,3170,3170,0
20240422,152400,112339345,3170,3170,3170,3170,0
20240422,152300,112339345,3170,3170,3170,3170,0
20240422,152200,112339345,3170,3170,3170,3170,0
20240422,152100,112339345,3170,3170,3170,3170,0
20240422,152000,112339345,3170,3170,3170,3170,0
20240422,151900,112339345,3170,3165,3170,3160,177
20240422,151800,111779130,3170,3170,3170,3165,23
20240422,151700,111706325,3170,3165,3170,3165,23
20240422,151600,111633525,3170,3165,3170,3165,8
20240422,151500,111608190,3170,3170,3170,3170,1
20240422,151400,111605020,3165,3165,3165,3165,297
20240422,151300,110665015,3165,3165,3165,3165,0
20240422,151200,110665015,3165,3165,3165,3165,508
20240422,151100,109057195,3165,3165,3165,3165,48
20240422,151000,108905275,3165,3165,3165,3165,0
20240422,150900,108905275,3165,3165,3165,3165,0
20240422,150800,108905275,3165,3170,3170,3165,96
20240422,150700,108601185,3165,3165,3165,3165,0
20240422,150600,108601185,3165,3170,3170,3165,69
20240422,150500,108382700,3170,3170,3170,3170,7
20240422,150400,108360510,3170,3170,3170,3170,0
20240422,150300,108360510,3170,3170,3170,3170,51
20240422,150200,108198840,3170,3170,3170,3170,0
20240422,150100,108198840,3170,3170,3170,3170,0
20240422,150000,108198840,3170,3170,3170,3170,0
20240422,145900,108198840,3170,3170,3170,3170,0
20240422,145800,108198840,3170,3170,3170,3170,442
20240422,145700,106797700,3170,3170,3170,3170,0
20240422,145600,106797700,3170,3170,3170,3170,0
20240422,145500,106797700,3170,3170,3170,3170,189
20240422,145400,106198570,3165,3165,3165,3165,62
20240422,145300,106002340,3165,3165,3165,3165,41
20240422,145200,105872575,3165,3165,3165,3165,0
20240422,145100,105872575,3165,3165,3165,3165,0
20240422,145000,105872575,3165,3165,3165,3165,0
20240422,144900,105872575,3165,3165,3165,3165,0
20240422,144800,105872575,3165,3165,3165,3165,0
20240422,144700,105872575,3165,3165,3165,3165,0
20240422,144600,105872575,3165,3165,3165,3165,214
20240422,144500,105195265,3175,3175,3175,3175,97
20240422,144400,104887290,3175,3175,3175,3175,0
20240422,144300,104887290,3175,3175,3175,3175,0
20240422,144200,104887290,3175,3175,3175,3175,0
20240422,144100,104887290,3175,3175,3175,3175,0
20240422,144000,104887290,3175,3175,3175,3175,454
20240422,143900,103445840,3175,3175,3175,3175,0
20240422,143800,103445840,3175,3175,3175,3175,0
20240422,143700,103445840,3175,3175,3175,3175,44
20240422,143600,103306140,3175,3175,3175,3175,72
20240422,143500,103077540,3180,3180,3180,3180,0
20240422,143400,103077540,3180,3180,3180,3180,100
20240422,143300,102759540,3180,3180,3180,3180,0
20240422,143200,102759540,3180,3180,3180,3180,0
20240422,143100,102759540,3180,3180,3180,3180,0
20240422,143000,102759540,3180,3180,3180,3180,0
20240422,142900,102759540,3180,3180,3180,3180,0
20240422,142800,102759540,3180,3180,3180,3180,0
20240422,142700,102759540,3180,3180,3180,3180,0
20240422,142600,102759540,3180,3180,3180,3180,0
20240422,142500,102759540,3180,3180,3180,3180,0
20240422,142400,102759540,3180,3180,3180,3180,0
20240422,142300,102759540,3180,3180,3180,3180,0
20240422,142200,102759540,3180,3180,3180,3180,200
20240422,142100,102123540,3180,3180,3180,3180,0
20240422,142000,102123540,3180,3180,3180,3180,0
20240422,141900,102123540,3180,3180,3180,3180,0
20240422,141800,102123540,3180,3180,3180,3180,0
20240422,141700,102123540,3180,3180,3180,3180,1310
20240422,141600,97957740,3180,3180,3180,3180,0
20240422,141500,97957740,3180,3180,3180,3180,0
20240422,141400,97957740,3180,3180,3180,3180,0
20240422,141300,97957740,3180,3180,3180,3180,0
20240422,141200,97957740,3180,3180,3180,3180,100
20240422,141100,97639740,3175,3170,3175,3170,21
20240422,141000,97573085,3170,3170,3170,3170,0
20240422,140900,97573085,3170,3170,3170,3170,150
20240422,140800,97097585,3170,3170,3170,3170,0
20240422,140700,97097585,3170,3170,3170,3170,0
20240422,140600,97097585,3170,3170,3170,3170,0
20240422,140500,97097585,3170,3170,3170,3170,500
20240422,140400,95512585,3160,3160,3160,3160,0
20240422,140300,95512585,3160,3160,3160,3160,155
20240422,140200,95022785,3170,3170,3170,3170,18
20240422,140100,94965725,3170,3160,3170,3160,71
20240422,140000,94741135,3170,3170,3170,3170,23
20240422,135900,94668225,3160,3160,3160,3160,0
20240422,135800,94668225,3160,3160,3160,3160,0
20240422,135700,94668225,3160,3160,3160,3160,0
20240422,135600,94668225,3160,3160,3160,3160,0
20240422,135500,94668225,3160,3160,3160,3160,17
20240422,135400,94614505,3165,3165,3165,3165,0
20240422,135300,94614505,3165,3165,3165,3165,0
20240422,135200,94614505,3165,3165,3165,3165,0
20240422,135100,94614505,3165,3165,3165,3165,0
20240422,135000,94614505,3165,3165,3165,3165,212
20240422,134900,93943525,3175,3175,3175,3175,1
20240422,134800,93940350,3175,3175,3175,3175,1
20240422,134700,93937175,3175,3175,3175,3175,0
20240422,134600,93937175,3175,3175,3175,3175,0
20240422,134500,93937175,3175,3165,3175,3160,149
20240422,134400,93465615,3170,3170,3170,3170,4
20240422,134300,93452935,3165,3165,3165,3165,0
20240422,134200,93452935,3165,3175,3175,3165,119
20240422,134100,93076290,3170,3170,3170,3170,0
20240422,134000,93076290,3170,3170,3170,3170,0
20240422,133900,93076290,3170,3170,3170,3170,33
20240422,133800,92971680,3175,3175,3175,3175,36
20240422,133700,92857380,3175,3175,3175,3175,0
20240422,133600,92857380,3175,3175,3175,3175,1
20240422,133500,92854205,3165,3165,3165,3165,10
20240422,133400,92822555,3175,3175,3175,3175,0
20240422,133300,92822555,3175,3175,3175,3175,18
20240422,133200,92765405,3165,3165,3165,3165,0
20240422,133100,92765405,3165,3165,3165,3165,0
20240422,133000,92765405,3165,3165,3165,3165,0
20240422,132900,92765405,3165,3170,3170,3165,42
20240422,132800,92632470,3175,3175,3175,3175,1
20240422,132700,92629295,3175,3175,3175,3175,0
20240422,132600,92629295,3175,3175,3175,3175,0
20240422,132500,92629295,3175,3175,3175,3175,0
20240422,132400,92629295,3175,3175,3175,3175,0
20240422,132300,92629295,3175,3175,3175,3175,0
20240422,132200,92629295,3175,3175,3175,3175,0
20240422,132100,92629295,3175,3175,3175,3175,1
20240422,132000,92626120,3175,3160,3175,3160,45
20240422,131900,92483905,3160,3160,3160,3160,30
20240422,131800,92389105,3155,3175,3175,3155,2000
20240422,131700,86065840,3180,3180,3180,3180,0
20240422,131600,86065840,3180,3180,3180,3180,30
20240422,131500,85970440,3180,3180,3180,3180,0
20240422,131400,85970440,3180,3180,3180,3180,0
20240422,131300,85970440,3180,3180,3180,3180,0
20240422,131200,85970440,3180,3180,3180,3180,9
20240422,131100,85941820,3180,3180,3180,3180,8
20240422,131000,85916380,3180,3180,3180,3180,0
20240422,130900,85916380,3180,3180,3180,3180,0
20240422,130800,85916380,3180,3180,3180,3180,106
20240422,130700,85579300,3180,3180,3180,3180,0
20240422,130600,85579300,3180,3180,3180,3180,26
20240422,130500,85496620,3180,3180,3180,3180,36
20240422,130400,85382140,3185,3185,3185,3185,49
20240422,130300,85226075,3190,3190,3190,3190,0
20240422,130200,85226075,3190,3190,3190,3190,0
20240422,130100,85226075,3190,3190,3190,3190,0
20240422,130000,85226075,3190,3190,3190,3190,0
20240422,125900,85226075,3190,3190,3190,3190,0
20240422,125800,85226075,3190,3190,3190,3190,0
20240422,125700,85226075,3190,3190,3190,3190,0
20240422,125600,85226075,3190,3190,3190,3190,1
20240422,125500,85222885,3185,3185,3185,3185,41
20240422,125400,85092300,3190,3190,3190,3190,0
20240422,125300,85092300,3190,3190,3190,3190,0
20240422,125200,85092300,3190,3190,3190,3190,0
20240422,125100,85092300,3190,3190,3190,3190,0
20240422,125000,85092300,3190,3190,3190,3190,1
20240422,124900,85089110,3185,3185,3185,3185,43
20240422,124800,84952155,3185,3185,3185,3185,0
20240422,124700,84952155,3185,3185,3185,3185,0
20240422,124600,84952155,3185,3185,3185,3185,0
20240422,124500,84952155,3185,3185,3185,3185,0
20240422,124400,84952155,3185,3185,3185,3185,0
20240422,124300,84952155,3185,3185,3185,3185,47
20240422,124200,84802460,3185,3185,3185,3185,0
20240422,124100,84802460,3185,3185,3185,3185,0
20240422,124000,84802460,3185,3185,3185,3185,0
20240422,123900,84802460,3185,3185,3185,3185,0
20240422,123800,84802460,3185,3185,3185,3185,0
20240422,123700,84802460,3185,3185,3185,3185,0
20240422,123600,84802460,3185,3185,3185,3185,0
20240422,123500,84802460,3185,3185,3185,3185,0
20240422,123400,84802460,3185,3185,3185,3185,42
20240422,123300,84668690,3190,3190,3190,3190,0
20240422,123200,84668690,3190,3190,3190,3190,0
20240422,123100,84668690,3190,3190,3190,3190,0
20240422,123000,84668690,3190,3190,3190,3190,0
20240422,122900,84668690,3190,3190,3190,3190,0
20240422,122800,84668690,3190,3190,3190,3190,0
20240422,122700,84668690,3190,3190,3190,3190,0
20240422,122600,84668690,3190,3190,3190,3190,0
20240422,122500,84668690,3190,3190,3190,3190,0
20240422,122400,84668690,3190,3190,3190,3190,0
20240422,122300,84668690,3190,3190,3190,3190,0
20240422,122200,84668690,3190,3190,3190,3190,0
20240422,122100,84668690,3190,3190,3190,3190,18
20240422,122000,84611270,3185,3185,3185,3185,35
20240422,121900,84499795,3190,3190,3190,3190,0
20240422,121800,84499795,3190,3190,3190,3190,18
20240422,121700,84442375,3185,3185,3185,3185,0
20240422,121600,84442375,3185,3185,3185,3185,0
20240422,121500,84442375,3185,3185,3185,3185,0
20240422,121400,84442375,3185,3185,3185,3185,0
20240422,121300,84442375,3185,3185,3185,3185,0
20240422,121200,84442375,3185,3185,3185,3185,46
20240422,121100,84295865,3190,3190,3190,3190,0
20240422,121000,84295865,3190,3190,3190,3190,0
20240422,120900,84295865,3190,3190,3190,3190,17
20240422,120800,84241635,3190,3190,3190,3190,0
20240422,120700,84241635,3190,3190,3190,3190,0
20240422,120600,84241635,3190,3190,3190,3190,0
20240422,120500,84241635,3190,3190,3190,3190,0
20240422,120400,84241635,3190,3190,3190,3190,0
20240422,120300,84241635,3190,3190,3190,3190,7
20240422,120200,84219305,3185,3185,3185,3185,0
20240422,120100,84219305,3185,3185,3185,3185,49
20240422,120000,84063240,3190,3190,3190,3190,15
20240422,115900,84015390,3185,3185,3185,3185,0
20240422,115800,84015390,3185,3185,3185,3185,0
20240422,115700,84015390,3185,3185,3185,3185,0
20240422,115600,84015390,3185,3185,3185,3185,0
20240422,115500,84015390,3185,3185,3185,3185,26
20240422,115400,83932580,3185,3185,3185,3185,0
20240422,115300,83932580,3185,3185,3185,3185,45
20240422,115200,83789255,3190,3190,3190,3190,0
20240422,115100,83789255,3190,3190,3190,3190,1
20240422,115000,83786065,3185,3185,3185,3185,0
20240422,114900,83786065,3185,3185,3185,3185,0
20240422,114800,83786065,3185,3185,3185,3185,0
20240422,114700,83786065,3185,3185,3185,3185,0
20240422,114600,83786065,3185,3185,3185,3185,0
20240422,114500,83786065,3185,3185,3185,3185,0
20240422,114400,83786065,3185,3185,3185,3185,0
20240422,114300,83786065,3185,3185,3185,3185,0
20240422,114200,83786065,3185,3185,3185,3185,44
20240422,114100,83645925,3185,3185,3185,3185,0
20240422,114000,83645925,3185,3185,3185,3185,0
20240422,113900,83645925,3185,3185,3185,3185,175
20240422,113800,83088550,3185,3185,3185,3185,0
20240422,113700,83088550,3185,3185,3185,3185,0
20240422,113600,83088550,3185,3185,3185,3185,0
20240422,113500,83088550,3185,3185,3185,3185,0
20240422,113400,83088550,3185,3190,3190,3185,1300
20240422,113300,78944140,3190,3190,3190,3190,0
20240422,113200,78944140,3190,3190,3190,3190,78
20240422,113100,78695320,3195,3195,3195,3195,0
20240422,113000,78695320,3195,3195,3195,3195,0
20240422,112900,78695320,3195,3195,3195,3195,18
20240422,112800,78637810,3195,3195,3195,3195,0
20240422,112700,78637810,3195,3195,3195,3195,0
20240422,112600,78637810,3195,3195,3195,3195,1
20240422,112500,78634615,3185,3185,3185,3185,0
20240422,112400,78634615,3185,3185,3185,3185,0
20240422,112300,78634615,3185,3185,3185,3185,33
20240422,112200,78529510,3185,3185,3185,3185,0
20240422,112100,78529510,3185,3190,3190,3185,505
20240422,112000,76919880,3190,3190,3190,3190,1
20240422,111900,76916690,3185,3185,3185,3185,0
20240422,111800,76916690,3185,3185,3185,3185,0
20240422,111700,76916690,3185,3185,3185,3185,0
20240422,111600,76916690,3185,3185,3185,3185,46
20240422,111500,76770180,3185,3185,3185,3185,0
20240422,111400,76770180,3185,3185,3185,3185,0
20240422,111300,76770180,3185,3185,3185,3185,26
20240422,111200,76687370,3185,3185,3185,3185,13
20240422,111100,76645965,3185,3185,3185,3185,0
20240422,111000,76645965,3185,3185,3185,3185,200
20240422,110900,76008965,3185,3185,3185,3185,44
20240422,110800,75868825,3185,3185,3185,3185,0
20240422,110700,75868825,3185,3185,3185,3185,0
20240422,110600,75868825,3185,3185,3185,3185,21
20240422,110500,75801940,3185,3185,3185,3185,0
20240422,110400,75801940,3185,3185,3185,3185,0
20240422,110300,75801940,3185,3185,3185,3185,0
20240422,110200,75801940,3185,3185,3185,3185,46
20240422,110100,75655430,3185,3185,3185,3185,0
20240422,110000,75655430,3185,3190,3190,3185,1500
20240422,105900,70877220,3190,3190,3190,3190,0
20240422,105800,70877220,3190,3190,3190,3190,0
20240422,105700,70877220,3190,3190,3190,3190,87
20240422,105600,70599690,3190,3190,3190,3190,35
20240422,105500,70488040,3190,3190,3190,3190,0
20240422,105400,70488040,3190,3190,3190,3190,0
20240422,105300,70488040,3190,3190,3190,3190,0
20240422,105200,70488040,3190,3190,3190,3190,0
20240422,105100,70488040,3190,3190,3190,3190,0
20240422,105000,70488040,3190,3190,3190,3190,45
20240422,104900,70344490,3190,3190,3190,3190,91
20240422,104800,70054200,3185,3185,3185,3185,0
20240422,104700,70054200,3185,3190,3190,3185,250
20240422,104600,69256945,3185,3185,3185,3185,0
20240422,104500,69256945,3185,3190,3190,3185,300
20240422,104400,68301225,3190,3190,3190,3190,56
20240422,104300,68122585,3185,3185,3185,3185,0
20240422,104200,68122585,3185,3185,3185,3185,0
20240422,104100,68122585,3185,3190,3190,3185,332
20240422,104000,67065135,3195,3195,3195,3195,1
20240422,103900,67061940,3190,3190,3190,3190,0
20240422,103800,67061940,3190,3190,3190,3190,0
20240422,103700,67061940,3190,3190,3190,3190,46
20240422,103600,66915200,3190,3190,3190,3190,0
20240422,103500,66915200,3190,3190,3190,3190,0
20240422,103400,66915200,3190,3190,3190,3190,0
20240422,103300,66915200,3190,3190,3190,3190,0
20240422,103200,66915200,3190,3190,3190,3190,0
20240422,103100,66915200,3190,3190,3190,3190,0
20240422,103000,66915200,3190,3190,3190,3190,45
20240422,102900,66771650,3185,3185,3185,3185,0
20240422,102800,66771650,3185,3185,3185,3185,0
20240422,102700,66771650,3185,3185,3185,3185,0
20240422,102600,66771650,3185,3185,3185,3185,0
20240422,102500,66771650,3185,3185,3185,3185,0
20240422,102400,66771650,3185,3185,3185,3185,0
20240422,102300,66771650,3185,3185,3185,3185,0
20240422,102200,66771650,3185,3185,3185,3185,0
20240422,102100,66771650,3185,3185,3185,3185,0
20240422,102000,66771650,3185,3190,3190,3185,3170
20240422,101900,56675125,3190,3190,3190,3190,0
20240422,101800,56675125,3190,3190,3190,3190,85
20240422,101700,56403975,3190,3190,3190,3190,2
20240422,101600,56397595,3185,3185,3185,3185,124
20240422,101500,56002655,3165,3165,3165,3165,122
20240422,101400,55616525,3165,3165,3165,3165,0
20240422,101300,55616525,3165,3165,3165,3165,43
20240422,101200,55480430,3185,3185,3185,3185,0
20240422,101100,55480430,3185,3185,3185,3185,84
20240422,101000,55212890,3185,3185,3185,3185,0
20240422,100900,55212890,3185,3170,3185,3160,1045
20240422,100800,51900660,3190,3190,3190,3190,5
20240422,100700,51884710,3165,3180,3180,3160,778
20240422,100600,49420820,3185,3185,3185,3185,298
20240422,100500,48471690,3175,3185,3185,3175,37
20240422,100400,48354165,3195,3195,3195,3195,0
20240422,100300,48354165,3195,3195,3195,3195,43
20240422,100200,48216780,3195,3195,3195,3195,10
20240422,100100,48184830,3195,3195,3195,3195,1
20240422,100000,48181635,3195,3195,3195,3195,2
20240422,095900,48175245,3195,3195,3195,3195,0
20240422,095800,48175245,3195,3195,3195,3195,0
20240422,095700,48175245,3195,3195,3195,3195,5
20240422,095600,48159270,3195,3195,3195,3195,0
20240422,095500,48159270,3195,3195,3195,3195,0
20240422,095400,48159270,3195,3195,3195,3195,1
20240422,095300,48156075,3195,3195,3195,3195,3
20240422,095200,48146490,3195,3195,3195,3195,0
20240422,095100,48146490,3195,3195,3195,3195,1
20240422,095000,48143295,3170,3170,3170,3170,38
20240422,094900,48022835,3170,3195,3195,3170,22
20240422,094800,47953070,3175,3175,3175,3175,0
20240422,094700,47953070,3175,3175,3175,3175,87
20240422,094600,47676845,3165,3165,3165,3165,25
20240422,094500,47597720,3165,3165,3165,3165,0
20240422,094400,47597720,3165,3175,3175,3165,17
20240422,094300,47543895,3175,3175,3175,3160,785
20240422,094200,45058475,3175,3175,3175,3175,17
20240422,094100,45004500,3175,3175,3175,3175,29
20240422,094000,44912425,3175,3175,3175,3175,0
20240422,093900,44912425,3175,3175,3175,3175,34
20240422,093800,44804475,3175,3175,3175,3175,0
20240422,093700,44804475,3175,3175,3175,3175,0
20240422,093600,44804475,3175,3195,3195,3175,461
20240422,093500,43335755,3210,3210,3210,3210,0
20240422,093400,43335755,3210,3210,3210,3210,0
20240422,093300,43335755,3210,3210,3210,3210,335
20240422,093200,42260405,3225,3225,3225,3225,0
20240422,093100,42260405,3225,3225,3225,3225,0
20240422,093000,42260405,3225,3225,3225,3225,0
20240422,092900,42260405,3225,3225,3225,3225,0
20240422,092800,42260405,3225,3225,3225,3225,0
20240422,092700,42260405,3225,3225,3225,3225,0
20240422,092600,42260405,3225,3225,3225,3225,0
20240422,092500,42260405,3225,3225,3225,3225,70
20240422,092400,42034655,3225,3225,3225,3225,0
20240422,092300,42034655,3225,3225,3225,3225,0
20240422,092200,42034655,3225,3215,3225,3215,189
20240422,092100,41427000,3210,3210,3210,3210,0
20240422,092000,41427000,3210,3210,3210,3210,35
20240422,091900,41314650,3205,3190,3205,3190,92
20240422,091800,41020475,3185,3180,3185,3180,6011
20240422,091700,21904580,3155,3155,3155,3155,615
20240422,091600,19964255,3180,3180,3180,3180,0
20240422,091500,19964255,3180,3180,3180,3180,0
20240422,091400,19964255,3180,3165,3180,3155,3675
20240422,091300,8364120,3185,3185,3185,3170,398
20240422,091200,7100770,3185,3185,3185,3185,56
20240422,091100,6922410,3185,3180,3185,3180,114
20240422,091000,6559815,3180,3180,3180,3180,3
20240422,090900,6550275,3185,3185,3185,3185,1
20240422,090800,6547090,3185,3185,3185,3185,2
20240422,090700,6540720,3180,3180,3180,3180,7
20240422,090600,6518460,3180,3185,3195,3180,103
20240422,090500,6190400,3195,3200,3200,3195,228
20240422,090400,5460810,3210,3210,3210,3210,0
20240422,090300,5460810,3210,3210,3210,3210,0
20240422,090200,5460810,3210,3210,3210,3210,72
20240422,090100,5229690,3210,3210,3210,3210,9
20240422,090000,5200800,3185,3185,3185,3170,1633