KissMeData/011560/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,185600,172710070,9240,9240,9240,9240,273
20240422,185500,172710070,9240,9240,9240,9240,0
20240422,185400,172710070,9240,9240,9240,9240,0
20240422,185300,172710070,9240,9240,9240,9240,0
20240422,185200,172710070,9240,9240,9240,9240,0
20240422,185100,172710070,9240,9240,9240,9240,0
20240422,185000,172710070,9240,9240,9240,9240,0
20240422,184900,172710070,9240,9240,9240,9240,0
20240422,184800,172710070,9240,9240,9240,9240,0
20240422,184700,172710070,9240,9240,9240,9240,0
20240422,184600,172710070,9240,9240,9240,9240,0
20240422,184500,172710070,9240,9240,9240,9240,0
20240422,184400,172710070,9240,9240,9240,9240,0
20240422,184300,172710070,9240,9240,9240,9240,0
20240422,184200,172710070,9240,9240,9240,9240,0
20240422,184100,172710070,9240,9240,9240,9240,0
20240422,184000,172710070,9240,9240,9240,9240,0
20240422,183900,172710070,9240,9240,9240,9240,0
20240422,183800,172710070,9240,9240,9240,9240,0
20240422,183700,172710070,9240,9240,9240,9240,0
20240422,183600,172710070,9240,9240,9240,9240,0
20240422,183500,172710070,9240,9240,9240,9240,0
20240422,183400,172710070,9240,9240,9240,9240,0
20240422,183300,172710070,9240,9240,9240,9240,0
20240422,183200,172710070,9240,9240,9240,9240,0
20240422,183100,172710070,9240,9240,9240,9240,0
20240422,183000,172710070,9240,9240,9240,9240,0
20240422,182900,172710070,9240,9240,9240,9240,0
20240422,182800,172710070,9240,9240,9240,9240,0
20240422,182700,172710070,9240,9240,9240,9240,0
20240422,182600,172710070,9240,9240,9240,9240,273
20240422,182500,172710070,9240,9240,9240,9240,0
20240422,182400,172710070,9240,9240,9240,9240,0
20240422,182300,172710070,9240,9240,9240,9240,0
20240422,182200,172710070,9240,9240,9240,9240,0
20240422,182100,172710070,9240,9240,9240,9240,0
20240422,182000,172710070,9240,9240,9240,9240,0
20240422,181900,172710070,9240,9240,9240,9240,0
20240422,181800,172710070,9240,9240,9240,9240,0
20240422,181700,172710070,9240,9240,9240,9240,0
20240422,181600,172710070,9240,9240,9240,9240,0
20240422,181500,172710070,9240,9240,9240,9240,0
20240422,181400,172710070,9240,9240,9240,9240,0
20240422,181300,172710070,9240,9240,9240,9240,0
20240422,181200,172710070,9240,9240,9240,9240,0
20240422,181100,172710070,9240,9240,9240,9240,0
20240422,181000,172710070,9240,9240,9240,9240,0
20240422,180900,172710070,9240,9240,9240,9240,0
20240422,180800,172710070,9240,9240,9240,9240,0
20240422,180700,172710070,9240,9240,9240,9240,0
20240422,180600,172710070,9240,9240,9240,9240,0
20240422,180500,172710070,9240,9240,9240,9240,0
20240422,180400,172710070,9240,9240,9240,9240,0
20240422,180300,172710070,9240,9240,9240,9240,0
20240422,180200,172710070,9240,9240,9240,9240,0
20240422,180100,172710070,9240,9240,9240,9240,0
20240422,180000,172710070,9240,9240,9240,9240,0
20240422,175900,172710070,9240,9240,9240,9240,0
20240422,175800,172710070,9240,9240,9240,9240,0
20240422,175700,172710070,9240,9240,9240,9240,0
20240422,175600,172710070,9240,9240,9240,9240,273
20240422,175500,172710070,9240,9240,9240,9240,0
20240422,175400,172710070,9240,9240,9240,9240,0
20240422,175300,172710070,9240,9240,9240,9240,0
20240422,175200,172710070,9240,9240,9240,9240,0
20240422,175100,172710070,9240,9240,9240,9240,0
20240422,175000,172710070,9240,9240,9240,9240,0
20240422,174900,172710070,9240,9240,9240,9240,0
20240422,174800,172710070,9240,9240,9240,9240,0
20240422,174700,172710070,9240,9240,9240,9240,0
20240422,174600,172710070,9240,9240,9240,9240,0
20240422,174500,172710070,9240,9240,9240,9240,0
20240422,174400,172710070,9240,9240,9240,9240,0
20240422,174300,172710070,9240,9240,9240,9240,0
20240422,174200,172710070,9240,9240,9240,9240,0
20240422,174100,172710070,9240,9240,9240,9240,0
20240422,174000,172710070,9240,9240,9240,9240,0
20240422,173900,172710070,9240,9240,9240,9240,0
20240422,173800,172710070,9240,9240,9240,9240,0
20240422,173700,172710070,9240,9240,9240,9240,0
20240422,173600,172710070,9240,9240,9240,9240,0
20240422,173500,172710070,9240,9240,9240,9240,0
20240422,173400,172710070,9240,9240,9240,9240,0
20240422,173300,172710070,9240,9240,9240,9240,0
20240422,173200,172710070,9240,9240,9240,9240,0
20240422,173100,172710070,9240,9240,9240,9240,0
20240422,173000,172710070,9240,9240,9240,9240,0
20240422,172900,172710070,9240,9240,9240,9240,0
20240422,172800,172710070,9240,9240,9240,9240,0
20240422,172700,172710070,9240,9240,9240,9240,0
20240422,172600,172710070,9240,9240,9240,9240,273
20240422,172500,172710070,9240,9240,9240,9240,0
20240422,172400,172710070,9240,9240,9240,9240,0
20240422,172300,172710070,9240,9240,9240,9240,0
20240422,172200,172710070,9240,9240,9240,9240,0
20240422,172100,172710070,9240,9240,9240,9240,0
20240422,172000,172710070,9240,9240,9240,9240,0
20240422,171900,172710070,9240,9240,9240,9240,0
20240422,171800,172710070,9240,9240,9240,9240,0
20240422,171700,172710070,9240,9240,9240,9240,0
20240422,171600,172710070,9240,9240,9240,9240,0
20240422,171500,172710070,9240,9240,9240,9240,0
20240422,171400,172710070,9240,9240,9240,9240,0
20240422,171300,172710070,9240,9240,9240,9240,0
20240422,171200,172710070,9240,9240,9240,9240,0
20240422,171100,172710070,9240,9240,9240,9240,0
20240422,171000,172710070,9240,9240,9240,9240,0
20240422,170900,172710070,9240,9240,9240,9240,0
20240422,170800,172710070,9240,9240,9240,9240,0
20240422,170700,172710070,9240,9240,9240,9240,0
20240422,170600,172710070,9240,9240,9240,9240,0
20240422,170500,172710070,9240,9240,9240,9240,0
20240422,170400,172710070,9240,9240,9240,9240,0
20240422,170300,172710070,9240,9240,9240,9240,0
20240422,170200,172710070,9240,9240,9240,9240,0
20240422,170100,172710070,9240,9240,9240,9240,0
20240422,170000,172710070,9240,9240,9240,9240,0
20240422,165900,172710070,9240,9240,9240,9240,0
20240422,165800,172710070,9240,9240,9240,9240,0
20240422,165700,172710070,9240,9240,9240,9240,0
20240422,165600,172710070,9240,9240,9240,9240,273
20240422,165500,172710070,9240,9240,9240,9240,0
20240422,165400,172710070,9240,9240,9240,9240,0
20240422,165300,172710070,9240,9240,9240,9240,0
20240422,165200,172710070,9240,9240,9240,9240,0
20240422,165100,172710070,9240,9240,9240,9240,0
20240422,165000,172710070,9240,9240,9240,9240,0
20240422,164900,172710070,9240,9240,9240,9240,0
20240422,164800,172710070,9240,9240,9240,9240,0
20240422,164700,172710070,9240,9240,9240,9240,0
20240422,164600,172710070,9240,9240,9240,9240,0
20240422,164500,172710070,9240,9240,9240,9240,0
20240422,164400,172710070,9240,9240,9240,9240,0
20240422,164300,172710070,9240,9240,9240,9240,0
20240422,164200,172710070,9240,9240,9240,9240,0
20240422,164100,172710070,9240,9240,9240,9240,0
20240422,164000,172710070,9240,9240,9240,9240,0
20240422,163900,172710070,9240,9240,9240,9240,0
20240422,163800,172710070,9240,9240,9240,9240,0
20240422,163700,172710070,9240,9240,9240,9240,0
20240422,163600,172710070,9240,9240,9240,9240,0
20240422,163500,172710070,9240,9240,9240,9240,0
20240422,163400,172710070,9240,9240,9240,9240,0
20240422,163300,172710070,9240,9240,9240,9240,0
20240422,163200,172710070,9240,9240,9240,9240,0
20240422,163100,172710070,9240,9240,9240,9240,0
20240422,163000,172710070,9240,9240,9240,9240,0
20240422,162900,172710070,9240,9240,9240,9240,0
20240422,162800,172710070,9240,9240,9240,9240,0
20240422,162700,172710070,9240,9240,9240,9240,0
20240422,162600,172710070,9240,9240,9240,9240,273
20240422,162500,172710070,9240,9240,9240,9240,0
20240422,162400,172710070,9240,9240,9240,9240,0
20240422,162300,172710070,9240,9240,9240,9240,0
20240422,162200,172710070,9240,9240,9240,9240,0
20240422,162100,172710070,9240,9240,9240,9240,0
20240422,162000,172710070,9240,9240,9240,9240,0
20240422,161900,172710070,9240,9240,9240,9240,0
20240422,161800,172710070,9240,9240,9240,9240,0
20240422,161700,172710070,9240,9240,9240,9240,0
20240422,161600,172710070,9240,9240,9240,9240,0
20240422,161500,172710070,9240,9240,9240,9240,0
20240422,161400,172710070,9240,9240,9240,9240,0
20240422,161300,172710070,9240,9240,9240,9240,0
20240422,161200,172710070,9240,9240,9240,9240,0
20240422,161100,172710070,9240,9240,9240,9240,0
20240422,161000,172710070,9240,9240,9240,9240,0
20240422,160900,172710070,9240,9240,9240,9240,0
20240422,160800,172710070,9240,9240,9240,9240,0
20240422,160700,172710070,9240,9240,9240,9240,0
20240422,160600,172710070,9240,9240,9240,9240,0
20240422,160500,172710070,9240,9240,9240,9240,0
20240422,160400,172710070,9240,9240,9240,9240,0
20240422,160300,172710070,9240,9240,9240,9240,0
20240422,160200,172710070,9240,9240,9240,9240,0
20240422,160100,172710070,9240,9240,9240,9240,0
20240422,160000,172710070,9240,9240,9240,9240,0
20240422,155900,172710070,9240,9240,9240,9240,0
20240422,155800,172710070,9240,9240,9240,9240,0
20240422,155700,172710070,9240,9240,9240,9240,0
20240422,155600,172710070,9240,9240,9240,9240,273
20240422,155500,172710070,9240,9240,9240,9240,0
20240422,155400,172710070,9240,9240,9240,9240,0
20240422,155300,172710070,9240,9240,9240,9240,0
20240422,155200,172710070,9240,9240,9240,9240,0
20240422,155100,172710070,9240,9240,9240,9240,0
20240422,155000,172710070,9240,9240,9240,9240,0
20240422,154900,172710070,9240,9240,9240,9240,0
20240422,154800,172710070,9240,9240,9240,9240,0
20240422,154700,172710070,9240,9240,9240,9240,0
20240422,154600,172710070,9240,9240,9240,9240,0
20240422,154500,172710070,9240,9240,9240,9240,0
20240422,154400,172710070,9240,9240,9240,9240,0
20240422,154300,172710070,9240,9240,9240,9240,0
20240422,154200,172710070,9240,9240,9240,9240,0
20240422,154100,172710070,9240,9240,9240,9240,0
20240422,154000,172710070,9240,9240,9240,9240,0
20240422,153900,172710070,9240,9240,9240,9240,0
20240422,153800,172710070,9240,9240,9240,9240,0
20240422,153700,172710070,9240,9240,9240,9240,0
20240422,153600,172710070,9240,9240,9240,9240,0
20240422,153500,172710070,9240,9240,9240,9240,0
20240422,153400,172710070,9240,9240,9240,9240,0
20240422,153300,172710070,9240,9240,9240,9240,0
20240422,153200,172710070,9240,9240,9240,9240,0
20240422,153100,172710070,9240,9240,9240,9240,0
20240422,153000,172710070,9240,9240,9240,9240,273
20240422,152900,170187550,9260,9260,9260,9260,0
20240422,152800,170187550,9260,9260,9260,9260,0
20240422,152700,170187550,9260,9260,9260,9260,0
20240422,152600,170187550,9260,9260,9260,9260,0
20240422,152500,170187550,9260,9260,9260,9260,0
20240422,152400,170187550,9260,9260,9260,9260,0
20240422,152300,170187550,9260,9260,9260,9260,0
20240422,152200,170187550,9260,9260,9260,9260,0
20240422,152100,170187550,9260,9260,9260,9260,0
20240422,152000,170187550,9260,9260,9260,9260,0
20240422,151900,170187550,9260,9260,9260,9260,0
20240422,151800,170187550,9260,9260,9260,9260,0
20240422,151700,170187550,9260,9260,9260,9260,0
20240422,151600,170187550,9260,9260,9260,9260,39
20240422,151500,169826410,9260,9260,9260,9260,56
20240422,151400,169307850,9260,9260,9260,9260,20
20240422,151300,169122650,9260,9260,9260,9260,50
20240422,151200,168659650,9260,9260,9260,9260,27
20240422,151100,168409630,9270,9270,9270,9270,50
20240422,151000,167946130,9270,9270,9270,9270,74
20240422,150900,167260150,9270,9270,9270,9270,29
20240422,150800,166991320,9270,9260,9270,9260,52
20240422,150700,166509790,9260,9210,9260,9190,989
20240422,150600,157418110,9250,9250,9250,9250,48
20240422,150500,156974110,9250,9200,9250,9190,1049
20240422,150400,147330610,9200,9250,9250,9200,187
20240422,150300,145606640,9260,9260,9260,9260,51
20240422,150200,145134380,9260,9230,9270,9230,28
20240422,150100,144875120,9250,9260,9270,9250,94
20240422,150000,144004480,9260,9260,9260,9260,73
20240422,145900,143328500,9260,9260,9260,9260,20
20240422,145800,143143300,9260,9260,9260,9260,47
20240422,145700,142708080,9260,9260,9260,9260,29
20240422,145600,142439540,9250,9250,9250,9250,19
20240422,145500,142263790,9250,9250,9250,9250,81
20240422,145400,141514540,9250,9250,9250,9250,45
20240422,145300,141098290,9250,9250,9250,9250,48
20240422,145200,140654290,9250,9250,9250,9250,32
20240422,145100,140358290,9250,9250,9250,9250,49
20240422,145000,139905040,9250,9240,9250,9240,52
20240422,144900,139424280,9240,9240,9240,9240,52
20240422,144800,138943800,9240,9240,9240,9240,42
20240422,144700,138555720,9240,9240,9240,9240,35
20240422,144600,138232320,9240,9240,9240,9240,48
20240422,144500,137788800,9230,9230,9240,9230,34
20240422,144400,137474690,9230,9230,9230,9230,57
20240422,144300,136948580,9210,9210,9210,9210,152
20240422,144200,135548660,9210,9210,9210,9210,39
20240422,144100,135189470,9210,9210,9210,9210,39
20240422,144000,134830280,9210,9210,9210,9210,37
20240422,143900,134489510,9210,9210,9210,9170,97
20240422,143800,133596940,9210,9210,9210,9210,57
20240422,143700,133071970,9210,9210,9210,9210,20
20240422,143600,132887770,9210,9210,9210,9210,48
20240422,143500,132445690,9210,9210,9210,9210,28
20240422,143400,132187810,9210,9210,9210,9210,38
20240422,143300,131837830,9210,9210,9210,9210,1
20240422,143200,131828620,9170,9170,9170,9170,0
20240422,143100,131828620,9170,9170,9170,9170,0
20240422,143000,131828620,9170,9170,9170,9170,0
20240422,142900,131828620,9170,9170,9170,9170,0
20240422,142800,131828620,9170,9190,9190,9170,20
20240422,142700,131645190,9170,9170,9170,9170,0
20240422,142600,131645190,9170,9170,9170,9170,0
20240422,142500,131645190,9170,9170,9170,9170,0
20240422,142400,131645190,9170,9170,9170,9170,0
20240422,142300,131645190,9170,9170,9170,9170,0
20240422,142200,131645190,9170,9170,9170,9170,0
20240422,142100,131645190,9170,9170,9170,9170,0
20240422,142000,131645190,9170,9170,9170,9170,0
20240422,141900,131645190,9170,9170,9170,9170,0
20240422,141800,131645190,9170,9170,9170,9170,20
20240422,141700,131461790,9170,9180,9180,9170,20
20240422,141600,131278280,9210,9210,9210,9210,0
20240422,141500,131278280,9210,9210,9210,9210,0
20240422,141400,131278280,9210,9210,9210,9210,0
20240422,141300,131278280,9210,9210,9210,9210,0
20240422,141200,131278280,9210,9210,9210,9210,0
20240422,141100,131278280,9210,9210,9210,9210,0
20240422,141000,131278280,9210,9210,9210,9210,1
20240422,140900,131269070,9200,9200,9200,9200,0
20240422,140800,131269070,9200,9200,9200,9200,0
20240422,140700,131269070,9200,9200,9200,9200,0
20240422,140600,131269070,9200,9200,9200,9200,710
20240422,140500,124737070,9210,9210,9210,9210,1
20240422,140400,124727860,9200,9200,9200,9200,313
20240422,140300,121848260,9200,9200,9200,9200,0
20240422,140200,121848260,9200,9200,9200,9200,0
20240422,140100,121848260,9200,9200,9200,9200,0
20240422,140000,121848260,9200,9200,9200,9200,0
20240422,135900,121848260,9200,9200,9200,9200,0
20240422,135800,121848260,9200,9200,9200,9200,0
20240422,135700,121848260,9200,9200,9200,9200,1
20240422,135600,121839060,9170,9170,9170,9170,0
20240422,135500,121839060,9170,9170,9170,9170,20
20240422,135400,121655660,9170,9170,9170,9170,0
20240422,135300,121655660,9170,9170,9170,9170,0
20240422,135200,121655660,9170,9170,9170,9170,0
20240422,135100,121655660,9170,9170,9170,9170,0
20240422,135000,121655660,9170,9170,9170,9170,0
20240422,134900,121655660,9170,9170,9170,9170,0
20240422,134800,121655660,9170,9170,9170,9170,0
20240422,134700,121655660,9170,9170,9170,9170,0
20240422,134600,121655660,9170,9170,9170,9170,0
20240422,134500,121655660,9170,9170,9170,9170,0
20240422,134400,121655660,9170,9180,9180,9170,21
20240422,134300,121463080,9200,9200,9200,9200,0
20240422,134200,121463080,9200,9200,9200,9200,0
20240422,134100,121463080,9200,9200,9200,9200,0
20240422,134000,121463080,9200,9200,9200,9200,0
20240422,133900,121463080,9200,9200,9200,9200,0
20240422,133800,121463080,9200,9200,9200,9200,0
20240422,133700,121463080,9200,9200,9200,9200,28
20240422,133600,121205480,9200,9200,9200,9200,0
20240422,133500,121205480,9200,9200,9200,9200,0
20240422,133400,121205480,9200,9200,9200,9200,0
20240422,133300,121205480,9200,9200,9200,9200,21
20240422,133200,121012280,9210,9210,9210,9210,0
20240422,133100,121012280,9210,9210,9210,9210,0
20240422,133000,121012280,9210,9210,9210,9210,0
20240422,132900,121012280,9210,9210,9210,9210,0
20240422,132800,121012280,9210,9210,9210,9210,0
20240422,132700,121012280,9210,9210,9210,9210,0
20240422,132600,121012280,9210,9210,9210,9210,1
20240422,132500,121003070,9200,9200,9200,9200,0
20240422,132400,121003070,9200,9200,9200,9200,0
20240422,132300,121003070,9200,9200,9200,9200,0
20240422,132200,121003070,9200,9200,9200,9200,21
20240422,132100,120809870,9210,9210,9210,9210,0
20240422,132000,120809870,9210,9210,9210,9210,0
20240422,131900,120809870,9210,9210,9210,9210,0
20240422,131800,120809870,9210,9210,9210,9210,0
20240422,131700,120809870,9210,9210,9210,9210,0
20240422,131600,120809870,9210,9210,9210,9210,0
20240422,131500,120809870,9210,9210,9210,9210,0
20240422,131400,120809870,9210,9210,9210,9210,0
20240422,131300,120809870,9210,9210,9210,9210,0
20240422,131200,120809870,9210,9210,9210,9210,0
20240422,131100,120809870,9210,9210,9210,9210,0
20240422,131000,120809870,9210,9210,9210,9210,13
20240422,130900,120690140,9210,9210,9210,9210,0
20240422,130800,120690140,9210,9210,9210,9210,0
20240422,130700,120690140,9210,9210,9210,9210,0
20240422,130600,120690140,9210,9210,9210,9210,0
20240422,130500,120690140,9210,9210,9210,9210,0
20240422,130400,120690140,9210,9210,9210,9210,0
20240422,130300,120690140,9210,9210,9210,9210,0
20240422,130200,120690140,9210,9210,9210,9210,0
20240422,130100,120690140,9210,9210,9210,9210,0
20240422,130000,120690140,9210,9210,9210,9210,0
20240422,125900,120690140,9210,9210,9210,9210,0
20240422,125800,120690140,9210,9210,9210,9210,0
20240422,125700,120690140,9210,9210,9210,9210,0
20240422,125600,120690140,9210,9210,9210,9210,0
20240422,125500,120690140,9210,9210,9210,9210,0
20240422,125400,120690140,9210,9210,9210,9210,0
20240422,125300,120690140,9210,9210,9210,9210,0
20240422,125200,120690140,9210,9210,9210,9210,0
20240422,125100,120690140,9210,9210,9210,9210,0
20240422,125000,120690140,9210,9210,9210,9210,0
20240422,124900,120690140,9210,9210,9210,9210,0
20240422,124800,120690140,9210,9210,9210,9210,0
20240422,124700,120690140,9210,9210,9210,9210,50
20240422,124600,120229640,9210,9210,9210,9210,0
20240422,124500,120229640,9210,9210,9210,9210,0
20240422,124400,120229640,9210,9210,9210,9210,2
20240422,124300,120211220,9210,9210,9210,9210,9
20240422,124200,120128330,9210,9210,9210,9210,0
20240422,124100,120128330,9210,9210,9210,9210,0
20240422,124000,120128330,9210,9210,9210,9210,0
20240422,123900,120128330,9210,9210,9210,9210,0
20240422,123800,120128330,9210,9210,9210,9210,0
20240422,123700,120128330,9210,9210,9210,9210,9
20240422,123600,120045440,9210,9210,9210,9210,37
20240422,123500,119704670,9200,9220,9230,9200,174
20240422,123400,118102030,9220,9210,9220,9210,11
20240422,123300,118000700,9210,9180,9210,9180,8
20240422,123200,117927230,9180,9170,9180,9170,400
20240422,123100,114256720,9160,9160,9160,9160,0
20240422,123000,114256720,9160,9160,9160,9160,0
20240422,122900,114256720,9160,9160,9160,9160,0
20240422,122800,114256720,9160,9160,9160,9160,0
20240422,122700,114256720,9160,9160,9160,9160,0
20240422,122600,114256720,9160,9160,9160,9160,0
20240422,122500,114256720,9160,9160,9160,9160,36
20240422,122400,113926960,9160,9160,9160,9160,0
20240422,122300,113926960,9160,9160,9160,9160,0
20240422,122200,113926960,9160,9160,9160,9160,106
20240422,122100,112956000,9160,9160,9160,9160,0
20240422,122000,112956000,9160,9160,9160,9160,0
20240422,121900,112956000,9160,9160,9160,9160,0
20240422,121800,112956000,9160,9160,9160,9160,0
20240422,121700,112956000,9160,9160,9160,9160,0
20240422,121600,112956000,9160,9160,9160,9160,0
20240422,121500,112956000,9160,9160,9160,9160,0
20240422,121400,112956000,9160,9160,9160,9160,0
20240422,121300,112956000,9160,9160,9160,9160,0
20240422,121200,112956000,9160,9150,9160,9140,1628
20240422,121100,98070130,9160,9160,9160,9160,0
20240422,121000,98070130,9160,9160,9160,9160,0
20240422,120900,98070130,9160,9160,9160,9160,0
20240422,120800,98070130,9160,9160,9160,9160,0
20240422,120700,98070130,9160,9160,9160,9160,0
20240422,120600,98070130,9160,9160,9160,9160,0
20240422,120500,98070130,9160,9160,9160,9160,9
20240422,120400,97987690,9160,9160,9160,9160,0
20240422,120300,97987690,9160,9160,9160,9160,0
20240422,120200,97987690,9160,9160,9160,9160,0
20240422,120100,97987690,9160,9160,9160,9160,0
20240422,120000,97987690,9160,9160,9160,9160,0
20240422,115900,97987690,9160,9160,9160,9160,9
20240422,115800,97905250,9160,9160,9160,9160,0
20240422,115700,97905250,9160,9160,9160,9160,0
20240422,115600,97905250,9160,9160,9160,9160,0
20240422,115500,97905250,9160,9160,9160,9160,0
20240422,115400,97905250,9160,9160,9160,9160,110
20240422,115300,96897650,9160,9160,9160,9160,0
20240422,115200,96897650,9160,9160,9160,9160,0
20240422,115100,96897650,9160,9160,9160,9160,0
20240422,115000,96897650,9160,9160,9160,9160,0
20240422,114900,96897650,9160,9160,9160,9160,20
20240422,114800,96714450,9150,9150,9150,9150,0
20240422,114700,96714450,9150,9150,9150,9150,0
20240422,114600,96714450,9150,9150,9150,9150,0
20240422,114500,96714450,9150,9150,9150,9150,0
20240422,114400,96714450,9150,9150,9150,9150,0
20240422,114300,96714450,9150,9150,9150,9150,0
20240422,114200,96714450,9150,9150,9150,9150,0
20240422,114100,96714450,9150,9150,9150,9150,1
20240422,114000,96705300,9150,9150,9150,9150,0
20240422,113900,96705300,9150,9150,9150,9150,0
20240422,113800,96705300,9150,9150,9150,9150,10
20240422,113700,96613800,9160,9160,9160,9160,0
20240422,113600,96613800,9160,9160,9160,9160,0
20240422,113500,96613800,9160,9160,9160,9160,0
20240422,113400,96613800,9160,9160,9160,9160,2
20240422,113300,96595480,9160,9160,9160,9160,0
20240422,113200,96595480,9160,9160,9160,9160,0
20240422,113100,96595480,9160,9160,9160,9160,0
20240422,113000,96595480,9160,9160,9160,9160,0
20240422,112900,96595480,9160,9160,9160,9160,0
20240422,112800,96595480,9160,9160,9160,9160,15
20240422,112700,96458080,9160,9160,9160,9160,0
20240422,112600,96458080,9160,9160,9160,9160,1
20240422,112500,96448920,9140,9150,9150,9140,72
20240422,112400,95790540,9150,9150,9150,9150,0
20240422,112300,95790540,9150,9150,9150,9150,1
20240422,112200,95781390,9140,9140,9140,9140,0
20240422,112100,95781390,9140,9140,9140,9140,0
20240422,112000,95781390,9140,9140,9140,9140,0
20240422,111900,95781390,9140,9140,9140,9140,0
20240422,111800,95781390,9140,9140,9140,9140,0
20240422,111700,95781390,9140,9140,9140,9140,0
20240422,111600,95781390,9140,9140,9140,9140,0
20240422,111500,95781390,9140,9140,9140,9140,0
20240422,111400,95781390,9140,9140,9140,9140,0
20240422,111300,95781390,9140,9140,9140,9140,0
20240422,111200,95781390,9140,9140,9140,9140,374
20240422,111100,92363030,9140,9150,9150,9140,492
20240422,111000,87861270,9160,9160,9160,9160,0
20240422,110900,87861270,9160,9160,9160,9160,0
20240422,110800,87861270,9160,9150,9160,9150,126
20240422,110700,86708170,9150,9150,9150,9150,106
20240422,110600,85738270,9160,9160,9160,9160,0
20240422,110500,85738270,9160,9160,9160,9160,0
20240422,110400,85738270,9160,9160,9160,9160,86
20240422,110300,84950510,9160,9160,9160,9160,0
20240422,110200,84950510,9160,9160,9160,9160,0
20240422,110100,84950510,9160,9160,9160,9160,0
20240422,110000,84950510,9160,9160,9160,9160,0
20240422,105900,84950510,9160,9160,9160,9160,0
20240422,105800,84950510,9160,9160,9160,9160,0
20240422,105700,84950510,9160,9160,9160,9160,0
20240422,105600,84950510,9160,9160,9160,9160,0
20240422,105500,84950510,9160,9170,9170,9160,311
20240422,105400,82100750,9180,9180,9180,9180,0
20240422,105300,82100750,9180,9180,9180,9180,0
20240422,105200,82100750,9180,9180,9180,9180,0
20240422,105100,82100750,9180,9180,9180,9180,0
20240422,105000,82100750,9180,9180,9180,9180,19
20240422,104900,81926330,9170,9170,9170,9170,12
20240422,104800,81816290,9170,9170,9170,9170,50
20240422,104700,81357790,9180,9180,9180,9180,2
20240422,104600,81339430,9180,9180,9180,9180,0
20240422,104500,81339430,9180,9180,9180,9180,0
20240422,104400,81339430,9180,9180,9180,9180,0
20240422,104300,81339430,9180,9180,9180,9180,4
20240422,104200,81302710,9180,9180,9180,9180,2
20240422,104100,81284350,9180,9180,9180,9180,0
20240422,104000,81284350,9180,9180,9180,9180,0
20240422,103900,81284350,9180,9180,9180,9180,5
20240422,103800,81238450,9180,9170,9180,9170,60
20240422,103700,80688150,9170,9170,9170,9170,21
20240422,103600,80495580,9170,9170,9170,9170,0
20240422,103500,80495580,9170,9170,9170,9170,0
20240422,103400,80495580,9170,9170,9170,9170,0
20240422,103300,80495580,9170,9190,9190,9170,285
20240422,103200,77881340,9190,9190,9190,9190,0
20240422,103100,77881340,9190,9190,9190,9190,0
20240422,103000,77881340,9190,9190,9190,9190,0
20240422,102900,77881340,9190,9190,9190,9190,0
20240422,102800,77881340,9190,9190,9190,9190,0
20240422,102700,77881340,9190,9190,9190,9190,86
20240422,102600,77091000,9190,9190,9190,9190,0
20240422,102500,77091000,9190,9190,9190,9190,0
20240422,102400,77091000,9190,9190,9190,9190,214
20240422,102300,75124340,9190,9190,9190,9190,0
20240422,102200,75124340,9190,9190,9190,9190,2
20240422,102100,75105960,9190,9190,9190,9190,0
20240422,102000,75105960,9190,9190,9190,9190,1
20240422,101900,75096770,9190,9190,9190,9190,1
20240422,101800,75087580,9190,9190,9190,9190,0
20240422,101700,75087580,9190,9190,9190,9190,6
20240422,101600,75032440,9190,9190,9190,9190,1
20240422,101500,75023250,9190,9190,9190,9190,0
20240422,101400,75023250,9190,9190,9190,9190,0
20240422,101300,75023250,9190,9190,9190,9190,0
20240422,101200,75023250,9190,9190,9190,9190,0
20240422,101100,75023250,9190,9190,9190,9190,0
20240422,101000,75023250,9190,9190,9190,9190,0
20240422,100900,75023250,9190,9190,9190,9190,4
20240422,100800,74986490,9190,9180,9190,9180,89
20240422,100700,74169370,9170,9170,9170,9170,0
20240422,100600,74169370,9170,9170,9170,9170,94
20240422,100500,73307390,9170,9170,9170,9170,4
20240422,100400,73270710,9170,9170,9170,9170,2
20240422,100300,73252370,9160,9180,9180,9160,202
20240422,100200,71402010,9180,9160,9180,9160,118
20240422,100100,70320950,9160,9150,9160,9150,301
20240422,100000,67566790,9150,9150,9150,9150,300
20240422,095900,64821790,9160,9160,9160,9160,10
20240422,095800,64730190,9160,9160,9160,9160,110
20240422,095700,63722590,9160,9160,9160,9160,0
20240422,095600,63722590,9160,9160,9160,9160,1
20240422,095500,63713430,9160,9160,9160,9160,77
20240422,095400,63008110,9150,9150,9150,9150,0
20240422,095300,63008110,9150,9150,9150,9150,0
20240422,095200,63008110,9150,9150,9150,9150,0
20240422,095100,63008110,9150,9150,9150,9150,0
20240422,095000,63008110,9150,9150,9150,9150,123
20240422,094900,61882660,9150,9150,9150,9150,9
20240422,094800,61800310,9140,9160,9160,9140,349
20240422,094700,58609730,9160,9160,9160,9160,0
20240422,094600,58609730,9160,9160,9160,9160,0
20240422,094500,58609730,9160,9160,9160,9160,0
20240422,094400,58609730,9160,9160,9160,9160,171
20240422,094300,57043370,9160,9170,9170,9160,288
20240422,094200,54403700,9170,9170,9170,9170,210
20240422,094100,52478000,9180,9180,9180,9180,0
20240422,094000,52478000,9180,9180,9180,9180,10
20240422,093900,52386200,9140,9170,9170,9140,300
20240422,093800,49641870,9160,9200,9200,9160,416
20240422,093700,45822090,9210,9210,9210,9210,0
20240422,093600,45822090,9210,9210,9210,9210,0
20240422,093500,45822090,9210,9210,9210,9210,0
20240422,093400,45822090,9210,9210,9210,9210,1
20240422,093300,45812880,9210,9210,9210,9210,1
20240422,093200,45803670,9230,9220,9230,9220,53
20240422,093100,45314530,9230,9230,9230,9230,0
20240422,093000,45314530,9230,9230,9230,9230,10
20240422,092900,45222230,9230,9220,9230,9220,50
20240422,092800,44760760,9220,9220,9220,9220,2
20240422,092700,44742320,9230,9220,9230,9220,31
20240422,092600,44456490,9230,9230,9230,9230,0
20240422,092500,44456490,9230,9240,9240,9230,121
20240422,092400,43339450,9270,9270,9270,9270,0
20240422,092300,43339450,9270,9270,9270,9270,150
20240422,092200,41948950,9270,9270,9270,9270,0
20240422,092100,41948950,9270,9270,9270,9270,11
20240422,092000,41846980,9270,9270,9270,9270,45
20240422,091900,41429830,9270,9250,9270,9250,200
20240422,091800,39578760,9260,9260,9260,9260,0
20240422,091700,39578760,9260,9260,9260,9260,0
20240422,091600,39578760,9260,9250,9260,9250,973
20240422,091500,30578490,9230,9230,9230,9230,500
20240422,091400,25963490,9220,9220,9220,9220,0
20240422,091300,25963490,9220,9200,9220,9200,319
20240422,091200,23025060,9200,9200,9200,9200,129
20240422,091100,21838260,9200,9200,9200,9200,0
20240422,091000,21838260,9200,9200,9200,9200,32
20240422,090900,21543860,9210,9210,9210,9210,460
20240422,090800,17307260,9220,9210,9220,9210,42
20240422,090700,16920420,9220,9220,9220,9220,0
20240422,090600,16920420,9220,9220,9220,9220,0
20240422,090500,16920420,9220,9220,9220,9220,10
20240422,090400,16828220,9240,9240,9240,9240,1
20240422,090300,16818980,9200,9200,9200,9200,0
20240422,090200,16818980,9200,9170,9250,9170,13
20240422,090100,16699630,9250,9250,9250,9250,0
20240422,090000,16699630,9250,9120,9250,9120,1831