KissMeData/048430/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,191300,13326797790,13030,13030,13030,13030,3598
20250422,191200,13326797790,13030,13030,13030,13030,0
20250422,191100,13326797790,13030,13030,13030,13030,0
20250422,191000,13326797790,13030,13030,13030,13030,0
20250422,190900,13326797790,13030,13030,13030,13030,0
20250422,190800,13326797790,13030,13030,13030,13030,0
20250422,190700,13326797790,13030,13030,13030,13030,0
20250422,190600,13326797790,13030,13030,13030,13030,0
20250422,190500,13326797790,13030,13030,13030,13030,0
20250422,190400,13326797790,13030,13030,13030,13030,0
20250422,190300,13326797790,13030,13030,13030,13030,0
20250422,190200,13326797790,13030,13030,13030,13030,0
20250422,190100,13326797790,13030,13030,13030,13030,0
20250422,190000,13326797790,13030,13030,13030,13030,0
20250422,185900,13326797790,13030,13030,13030,13030,0
20250422,185800,13326797790,13030,13030,13030,13030,0
20250422,185700,13326797790,13030,13030,13030,13030,0
20250422,185600,13326797790,13030,13030,13030,13030,0
20250422,185500,13326797790,13030,13030,13030,13030,0
20250422,185400,13326797790,13030,13030,13030,13030,0
20250422,185300,13326797790,13030,13030,13030,13030,0
20250422,185200,13326797790,13030,13030,13030,13030,0
20250422,185100,13326797790,13030,13030,13030,13030,0
20250422,185000,13326797790,13030,13030,13030,13030,0
20250422,184900,13326797790,13030,13030,13030,13030,0
20250422,184800,13326797790,13030,13030,13030,13030,0
20250422,184700,13326797790,13030,13030,13030,13030,0
20250422,184600,13326797790,13030,13030,13030,13030,0
20250422,184500,13326797790,13030,13030,13030,13030,0
20250422,184400,13326797790,13030,13030,13030,13030,0
20250422,184300,13326797790,13030,13030,13030,13030,3598
20250422,184200,13326797790,13030,13030,13030,13030,0
20250422,184100,13326797790,13030,13030,13030,13030,0
20250422,184000,13326797790,13030,13030,13030,13030,0
20250422,183900,13326797790,13030,13030,13030,13030,0
20250422,183800,13326797790,13030,13030,13030,13030,0
20250422,183700,13326797790,13030,13030,13030,13030,0
20250422,183600,13326797790,13030,13030,13030,13030,0
20250422,183500,13326797790,13030,13030,13030,13030,0
20250422,183400,13326797790,13030,13030,13030,13030,0
20250422,183300,13326797790,13030,13030,13030,13030,0
20250422,183200,13326797790,13030,13030,13030,13030,0
20250422,183100,13326797790,13030,13030,13030,13030,0
20250422,183000,13326797790,13030,13030,13030,13030,0
20250422,182900,13326797790,13030,13030,13030,13030,0
20250422,182800,13326797790,13030,13030,13030,13030,0
20250422,182700,13326797790,13030,13030,13030,13030,0
20250422,182600,13326797790,13030,13030,13030,13030,0
20250422,182500,13326797790,13030,13030,13030,13030,0
20250422,182400,13326797790,13030,13030,13030,13030,0
20250422,182300,13326797790,13030,13030,13030,13030,0
20250422,182200,13326797790,13030,13030,13030,13030,0
20250422,182100,13326797790,13030,13030,13030,13030,0
20250422,182000,13326797790,13030,13030,13030,13030,0
20250422,181900,13326797790,13030,13030,13030,13030,0
20250422,181800,13326797790,13030,13030,13030,13030,0
20250422,181700,13326797790,13030,13030,13030,13030,0
20250422,181600,13326797790,13030,13030,13030,13030,0
20250422,181500,13326797790,13030,13030,13030,13030,0
20250422,181400,13326797790,13030,13030,13030,13030,0
20250422,181300,13326797790,13030,13030,13030,13030,3598
20250422,181200,13326797790,13030,13030,13030,13030,0
20250422,181100,13326797790,13030,13030,13030,13030,0
20250422,181000,13326797790,13030,13030,13030,13030,0
20250422,180900,13326797790,13030,13030,13030,13030,0
20250422,180800,13326797790,13030,13030,13030,13030,0
20250422,180700,13326797790,13030,13030,13030,13030,0
20250422,180600,13326797790,13030,13030,13030,13030,0
20250422,180500,13326797790,13030,13030,13030,13030,0
20250422,180400,13326797790,13030,13030,13030,13030,0
20250422,180300,13326797790,13030,13030,13030,13030,0
20250422,180200,13326797790,13030,13030,13030,13030,0
20250422,180100,13326797790,13030,13030,13030,13030,0
20250422,180000,13326797790,13030,13030,13030,13030,0
20250422,175900,13326797790,13030,13030,13030,13030,0
20250422,175800,13326797790,13030,13030,13030,13030,0
20250422,175700,13326797790,13030,13030,13030,13030,0
20250422,175600,13326797790,13030,13030,13030,13030,0
20250422,175500,13326797790,13030,13030,13030,13030,0
20250422,175400,13326797790,13030,13030,13030,13030,0
20250422,175300,13326797790,13030,13030,13030,13030,0
20250422,175200,13326797790,13030,13030,13030,13030,0
20250422,175100,13326797790,13030,13030,13030,13030,0
20250422,175000,13326797790,13030,13030,13030,13030,0
20250422,174900,13326797790,13030,13030,13030,13030,0
20250422,174800,13326797790,13030,13030,13030,13030,0
20250422,174700,13326797790,13030,13030,13030,13030,0
20250422,174600,13326797790,13030,13030,13030,13030,0
20250422,174500,13326797790,13030,13030,13030,13030,0
20250422,174400,13326797790,13030,13030,13030,13030,0
20250422,174300,13326797790,13030,13030,13030,13030,3598
20250422,174200,13326797790,13030,13030,13030,13030,0
20250422,174100,13326797790,13030,13030,13030,13030,0
20250422,174000,13326797790,13030,13030,13030,13030,0
20250422,173900,13326797790,13030,13030,13030,13030,0
20250422,173800,13326797790,13030,13030,13030,13030,0
20250422,173700,13326797790,13030,13030,13030,13030,0
20250422,173600,13326797790,13030,13030,13030,13030,0
20250422,173500,13326797790,13030,13030,13030,13030,0
20250422,173400,13326797790,13030,13030,13030,13030,0
20250422,173300,13326797790,13030,13030,13030,13030,0
20250422,173200,13326797790,13030,13030,13030,13030,0
20250422,173100,13326797790,13030,13030,13030,13030,0
20250422,173000,13326797790,13030,13030,13030,13030,0
20250422,172900,13326797790,13030,13030,13030,13030,0
20250422,172800,13326797790,13030,13030,13030,13030,0
20250422,172700,13326797790,13030,13030,13030,13030,0
20250422,172600,13326797790,13030,13030,13030,13030,0
20250422,172500,13326797790,13030,13030,13030,13030,0
20250422,172400,13326797790,13030,13030,13030,13030,0
20250422,172300,13326797790,13030,13030,13030,13030,0
20250422,172200,13326797790,13030,13030,13030,13030,0
20250422,172100,13326797790,13030,13030,13030,13030,0
20250422,172000,13326797790,13030,13030,13030,13030,0
20250422,171900,13326797790,13030,13030,13030,13030,0
20250422,171800,13326797790,13030,13030,13030,13030,0
20250422,171700,13326797790,13030,13030,13030,13030,0
20250422,171600,13326797790,13030,13030,13030,13030,0
20250422,171500,13326797790,13030,13030,13030,13030,0
20250422,171400,13326797790,13030,13030,13030,13030,0
20250422,171300,13326797790,13030,13030,13030,13030,3598
20250422,171200,13326797790,13030,13030,13030,13030,0
20250422,171100,13326797790,13030,13030,13030,13030,0
20250422,171000,13326797790,13030,13030,13030,13030,0
20250422,170900,13326797790,13030,13030,13030,13030,0
20250422,170800,13326797790,13030,13030,13030,13030,0
20250422,170700,13326797790,13030,13030,13030,13030,0
20250422,170600,13326797790,13030,13030,13030,13030,0
20250422,170500,13326797790,13030,13030,13030,13030,0
20250422,170400,13326797790,13030,13030,13030,13030,0
20250422,170300,13326797790,13030,13030,13030,13030,0
20250422,170200,13326797790,13030,13030,13030,13030,0
20250422,170100,13326797790,13030,13030,13030,13030,0
20250422,170000,13326797790,13030,13030,13030,13030,0
20250422,165900,13326797790,13030,13030,13030,13030,0
20250422,165800,13326797790,13030,13030,13030,13030,0
20250422,165700,13326797790,13030,13030,13030,13030,0
20250422,165600,13326797790,13030,13030,13030,13030,0
20250422,165500,13326797790,13030,13030,13030,13030,0
20250422,165400,13326797790,13030,13030,13030,13030,0
20250422,165300,13326797790,13030,13030,13030,13030,0
20250422,165200,13326797790,13030,13030,13030,13030,0
20250422,165100,13326797790,13030,13030,13030,13030,0
20250422,165000,13326797790,13030,13030,13030,13030,0
20250422,164900,13326797790,13030,13030,13030,13030,0
20250422,164800,13326797790,13030,13030,13030,13030,0
20250422,164700,13326797790,13030,13030,13030,13030,0
20250422,164600,13326797790,13030,13030,13030,13030,0
20250422,164500,13326797790,13030,13030,13030,13030,0
20250422,164400,13326797790,13030,13030,13030,13030,0
20250422,164300,13326797790,13030,13030,13030,13030,3598
20250422,164200,13326797790,13030,13030,13030,13030,0
20250422,164100,13326797790,13030,13030,13030,13030,0
20250422,164000,13326797790,13030,13030,13030,13030,0
20250422,163900,13326797790,13030,13030,13030,13030,0
20250422,163800,13326797790,13030,13030,13030,13030,0
20250422,163700,13326797790,13030,13030,13030,13030,0
20250422,163600,13326797790,13030,13030,13030,13030,0
20250422,163500,13326797790,13030,13030,13030,13030,0
20250422,163400,13326797790,13030,13030,13030,13030,0
20250422,163300,13326797790,13030,13030,13030,13030,0
20250422,163200,13326797790,13030,13030,13030,13030,0
20250422,163100,13326797790,13030,13030,13030,13030,0
20250422,163000,13326797790,13030,13030,13030,13030,0
20250422,162900,13326797790,13030,13030,13030,13030,0
20250422,162800,13326797790,13030,13030,13030,13030,0
20250422,162700,13326797790,13030,13030,13030,13030,0
20250422,162600,13326797790,13030,13030,13030,13030,0
20250422,162500,13326797790,13030,13030,13030,13030,0
20250422,162400,13326797790,13030,13030,13030,13030,0
20250422,162300,13326797790,13030,13030,13030,13030,0
20250422,162200,13326797790,13030,13030,13030,13030,0
20250422,162100,13326797790,13030,13030,13030,13030,0
20250422,162000,13326797790,13030,13030,13030,13030,0
20250422,161900,13326797790,13030,13030,13030,13030,0
20250422,161800,13326797790,13030,13030,13030,13030,0
20250422,161700,13326797790,13030,13030,13030,13030,0
20250422,161600,13326797790,13030,13030,13030,13030,0
20250422,161500,13326797790,13030,13030,13030,13030,0
20250422,161400,13326797790,13030,13030,13030,13030,0
20250422,161300,13326797790,13030,13030,13030,13030,3598
20250422,161200,13326797790,13030,13030,13030,13030,0
20250422,161100,13326797790,13030,13030,13030,13030,0
20250422,161000,13326797790,13030,13030,13030,13030,0
20250422,160900,13326797790,13030,13030,13030,13030,0
20250422,160800,13326797790,13030,13030,13030,13030,0
20250422,160700,13326797790,13030,13030,13030,13030,0
20250422,160600,13326797790,13030,13030,13030,13030,0
20250422,160500,13326797790,13030,13030,13030,13030,0
20250422,160400,13326797790,13030,13030,13030,13030,0
20250422,160300,13326797790,13030,13030,13030,13030,0
20250422,160200,13326797790,13030,13030,13030,13030,0
20250422,160100,13326797790,13030,13030,13030,13030,0
20250422,160000,13326797790,13030,13030,13030,13030,0
20250422,155900,13326797790,13030,13030,13030,13030,0
20250422,155800,13326797790,13030,13030,13030,13030,0
20250422,155700,13326797790,13030,13030,13030,13030,0
20250422,155600,13326797790,13030,13030,13030,13030,0
20250422,155500,13326797790,13030,13030,13030,13030,0
20250422,155400,13326797790,13030,13030,13030,13030,0
20250422,155300,13326797790,13030,13030,13030,13030,0
20250422,155200,13326797790,13030,13030,13030,13030,0
20250422,155100,13326797790,13030,13030,13030,13030,0
20250422,155000,13326797790,13030,13030,13030,13030,0
20250422,154900,13326797790,13030,13030,13030,13030,0
20250422,154800,13326797790,13030,13030,13030,13030,0
20250422,154700,13326797790,13030,13030,13030,13030,0
20250422,154600,13326797790,13030,13030,13030,13030,0
20250422,154500,13326797790,13030,13030,13030,13030,0
20250422,154400,13326797790,13030,13030,13030,13030,0
20250422,154300,13326797790,13030,13030,13030,13030,3598
20250422,154200,13326797790,13030,13030,13030,13030,0
20250422,154100,13326797790,13030,13030,13030,13030,0
20250422,154000,13326797790,13030,13030,13030,13030,0
20250422,153900,13326797790,13030,13030,13030,13030,0
20250422,153800,13326797790,13030,13030,13030,13030,0
20250422,153700,13326797790,13030,13030,13030,13030,0
20250422,153600,13326797790,13030,13030,13030,13030,0
20250422,153500,13326797790,13030,13030,13030,13030,0
20250422,153400,13326797790,13030,13030,13030,13030,0
20250422,153300,13326797790,13030,13030,13030,13030,0
20250422,153200,13326797790,13030,13030,13030,13030,0
20250422,153100,13326797790,13030,13030,13030,13030,0
20250422,153000,13326797790,13030,13030,13030,13030,3598
20250422,152900,13279915850,12880,12880,12880,12880,0
20250422,152800,13279915850,12880,12880,12880,12880,0
20250422,152700,13279915850,12880,12880,12880,12880,0
20250422,152600,13279915850,12880,12880,12880,12880,0
20250422,152500,13279915850,12880,12880,12880,12880,0
20250422,152400,13279915850,12880,12880,12880,12880,0
20250422,152300,13279915850,12880,12880,12880,12880,0
20250422,152200,13279915850,12880,12880,12880,12880,0
20250422,152100,13279915850,12880,12880,12880,12880,0
20250422,152000,13279915850,12880,12880,12880,12880,0
20250422,151900,13279915850,12880,12850,12880,12830,1376
20250422,151800,13262225400,12845,12830,12860,12810,2546
20250422,151700,13229572205,12820,12850,12890,12810,1673
20250422,151600,13208110995,12890,12895,12900,12830,3689
20250422,151500,13160663265,12890,12920,12960,12880,3951
20250422,151400,13109680845,12920,12910,12970,12910,325
20250422,151300,13105467615,12980,13000,13000,12910,2805
20250422,151200,13069139635,13000,12990,13000,12980,309
20250422,151100,13065124785,13000,13000,13000,12980,1769
20250422,151000,13042153645,13030,13050,13070,13000,2537
20250422,150900,13009124305,13070,13060,13080,13040,675
20250422,150800,13000313525,13060,13130,13130,13060,585
20250422,150700,12992665625,13100,13140,13150,13100,316
20250422,150600,12988517215,13090,13150,13170,13090,267
20250422,150500,12985010975,13150,13110,13170,13090,267
20250422,150400,12981507555,13100,13120,13140,13100,747
20250422,150300,12971712885,13120,13110,13120,13080,552
20250422,150200,12964484275,13110,13100,13110,13090,626
20250422,150100,12956284765,13090,13060,13090,13040,297
20250422,150000,12952405645,13060,13020,13070,13020,26
20250422,145900,12952066935,13100,13020,13100,13010,637
20250422,145800,12943744525,13020,13050,13100,13020,1140
20250422,145700,12928899085,13050,13040,13050,13020,182
20250422,145600,12926527965,13020,13030,13040,13020,1196
20250422,145500,12910933625,13040,13030,13040,13020,1499
20250422,145400,12891398605,13030,13040,13040,13000,1421
20250422,145300,12872892555,13040,13030,13040,13030,415
20250422,145200,12867483115,13020,13030,13030,13020,149
20250422,145100,12865542385,13040,13050,13050,13020,703
20250422,145000,12856380325,13050,13070,13070,13030,1127
20250422,144900,12841671855,13070,13080,13080,13070,346
20250422,144800,12837148565,13100,13100,13100,13070,44
20250422,144700,12836572225,13100,13050,13100,13050,590
20250422,144600,12828867935,13060,13100,13100,13050,2495
20250422,144500,12796231435,13100,13120,13120,13100,765
20250422,144400,12786200205,13130,13130,13130,13120,479
20250422,144300,12779911490,13130,13180,13180,13130,359
20250422,144200,12775192120,13150,13200,13200,13150,440
20250422,144100,12769396510,13210,13220,13220,13200,553
20250422,144000,12762092800,13220,13250,13260,13220,150
20250422,143900,12760107020,13250,13270,13270,13240,609
20250422,143800,12752037740,13270,13280,13280,13270,232
20250422,143700,12748958770,13280,13230,13280,13230,1972
20250422,143600,12722831460,13210,13200,13210,13200,271
20250422,143500,12719254110,13200,13170,13200,13170,161
20250422,143400,12717133410,13170,13150,13170,13150,237
20250422,143300,12714016610,13150,13170,13170,13150,879
20250422,143200,12702443660,13200,13200,13200,13180,789
20250422,143100,12692039160,13200,13230,13230,13200,275
20250422,143000,12688406500,13230,13230,13230,13230,6
20250422,142900,12688327120,13240,13220,13250,13200,1416
20250422,142800,12669616070,13220,13260,13260,13220,638
20250422,142700,12661178200,13250,13260,13260,13220,365
20250422,142600,12656349880,13260,13250,13260,13220,501
20250422,142500,12649717950,13250,13240,13260,13230,417
20250422,142400,12644193830,13240,13250,13250,13230,337
20250422,142300,12639732620,13250,13250,13260,13250,141
20250422,142200,12637863940,13270,13250,13270,13250,480
20250422,142100,12631499460,13250,13250,13250,13230,653
20250422,142000,12622849210,13250,13230,13260,13230,1724
20250422,141900,12600016860,13230,13220,13230,13210,238
20250422,141800,12596869220,13220,13230,13230,13220,9
20250422,141700,12596750190,13230,13190,13230,13190,132
20250422,141600,12595004070,13190,13240,13240,13190,142
20250422,141500,12593129990,13240,13250,13260,13190,730
20250422,141400,12583483880,13260,13210,13260,13210,280
20250422,141300,12579781170,13210,13210,13210,13210,254
20250422,141200,12576425830,13210,13250,13250,13210,377
20250422,141100,12571441550,13260,13260,13260,13210,588
20250422,141000,12563661970,13260,13290,13290,13210,2788
20250422,140900,12526706740,13290,13250,13290,13250,3402
20250422,140800,12481593280,13250,13250,13250,13210,1418
20250422,140700,12462815780,13250,13190,13250,13190,1339
20250422,140600,12445135940,13200,13170,13200,13110,873
20250422,140500,12433640950,13190,13200,13200,13110,702
20250422,140400,12424408660,13200,13190,13270,13130,2116
20250422,140300,12396454170,13180,13090,13180,13090,1550
20250422,140200,12376084350,13090,13050,13090,13050,683
20250422,140100,12367162540,13050,13040,13050,13030,600
20250422,140000,12359338000,13030,12990,13030,12990,215
20250422,135900,12356539370,12990,13010,13010,12990,368
20250422,135800,12351757820,13000,12990,13010,12960,1104
20250422,135700,12337430650,12990,12970,12990,12950,938
20250422,135600,12325274640,12980,13020,13020,12980,960
20250422,135500,12312801090,13030,13050,13050,13020,137
20250422,135400,12311014830,13050,13040,13050,13040,340
20250422,135300,12306579935,13040,13050,13050,13040,562
20250422,135200,12299249285,13050,13040,13050,13040,341
20250422,135100,12294801405,13040,13030,13040,13030,1914
20250422,135000,12269843595,13030,13040,13040,13000,995
20250422,134900,12256882385,13030,13030,13040,13030,1380
20250422,134800,12238899545,13040,13020,13040,13020,483
20250422,134700,12232607435,13020,12990,13020,12990,830
20250422,134600,12221811855,12990,12960,13000,12960,406
20250422,134500,12216535125,12970,12990,13000,12950,970
20250422,134400,12203949570,13010,13010,13010,12990,168
20250422,134300,12201765890,13010,13010,13010,13010,144
20250422,134200,12199892450,12980,12950,13010,12950,1004
20250422,134100,12186871950,12950,12970,12970,12950,522
20250422,134000,12180111480,12960,12970,13010,12960,757
20250422,133900,12170285670,12970,12990,12990,12970,1112
20250422,133800,12155854350,12990,13010,13020,12980,628
20250422,133700,12147691520,13010,13010,13010,13010,52
20250422,133600,12147015000,13020,13010,13020,12950,1937
20250422,133500,12121883330,13010,12980,13010,12960,1004
20250422,133400,12108847380,12980,12960,13000,12960,976
20250422,133300,12096177960,12960,12920,13000,12920,2472
20250422,133200,12064103030,12920,12860,12930,12860,832
20250422,133100,12053392100,12860,12860,12860,12810,1336
20250422,133000,12036223035,12860,12840,12870,12720,2180
20250422,132900,12008333755,12820,12780,12820,12780,1030
20250422,132800,11995157405,12780,12760,12800,12760,1614
20250422,132700,11974542765,12760,12740,12760,12720,1212
20250422,132600,11959094085,12750,12750,12770,12720,2412
20250422,132500,11928372025,12710,12790,12790,12700,6673
20250422,132400,11843372925,12770,12820,12840,12770,3740
20250422,132300,11795503885,12820,12830,12880,12810,2059
20250422,132200,11769107770,12860,12840,12860,12820,5228
20250422,132100,11702037430,12850,12890,12890,12820,2836
20250422,132000,11665611910,12900,12940,12940,12900,3336
20250422,131900,11622491780,12940,12950,12980,12940,1360
20250422,131800,11604883190,12950,12970,12970,12950,866
20250422,131700,11593666150,12970,12970,12980,12970,352
20250422,131600,11589100610,12970,12970,12980,12970,269
20250422,131500,11585611430,12980,12950,12980,12950,486
20250422,131400,11579310740,12950,12975,12980,12940,2331
20250422,131300,11549109135,12980,12990,12990,12980,1652
20250422,131200,11527664035,12990,13010,13010,12990,2015
20250422,131100,11501476435,13010,13010,13010,13000,1058
20250422,131000,11487721855,13010,13000,13010,13000,443
20250422,130900,11481959525,13000,13000,13010,13000,656
20250422,130800,11473429625,13010,13030,13030,13010,130
20250422,130700,11471737495,13030,13010,13030,13010,648
20250422,130600,11463304455,13010,13000,13010,13000,131
20250422,130500,11461600285,13010,13030,13030,13010,259
20250422,130400,11458226055,13030,13000,13040,13000,793
20250422,130300,11447908195,13000,13020,13020,13000,359
20250422,130200,11443237705,13020,13020,13040,13010,478
20250422,130100,11437014405,13020,13040,13040,13020,416
20250422,130000,11431593025,13040,13040,13040,13000,525
20250422,125900,11424753425,13040,12970,13040,12970,873
20250422,125800,11413393505,12970,12950,13010,12950,1231
20250422,125700,11397434645,12960,13005,13005,12950,4828
20250422,125600,11334764205,13000,13000,13000,12990,1503
20250422,125500,11315227795,13000,12990,13000,12990,1532
20250422,125400,11295321835,13000,13000,13000,12990,1412
20250422,125300,11276971105,13000,13010,13010,13000,4719
20250422,125200,11215618995,13010,13040,13040,13000,2710
20250422,125100,11180353595,13040,13050,13050,13030,1176
20250422,125000,11165011845,13050,13060,13070,13050,1884
20250422,124900,11140412225,13060,13090,13090,13060,1631
20250422,124800,11119086465,13100,13110,13110,13100,1733
20250422,124700,11096384045,13110,13140,13140,13100,995
20250422,124600,11083330375,13140,13150,13150,13130,501
20250422,124500,11076747015,13150,13150,13160,13150,1012
20250422,124400,11063436525,13150,13190,13190,13150,573
20250422,124300,11055892475,13150,13150,13160,13150,650
20250422,124200,11047344645,13140,13140,13140,13130,297
20250422,124100,11043442165,13140,13110,13140,13110,407
20250422,124000,11038102925,13110,13110,13140,13110,1328
20250422,123900,11020686275,13110,13110,13130,13110,154
20250422,123800,11018666815,13110,13130,13130,13110,544
20250422,123700,11011530325,13130,13130,13140,13130,629
20250422,123600,11003271455,13130,13110,13130,13090,1100
20250422,123500,10988861015,13100,13090,13100,13080,843
20250422,123400,10977821790,13100,13160,13160,13080,5918
20250422,123300,10900260280,13150,13170,13180,13150,1493
20250422,123200,10880623130,13170,13170,13180,13160,1712
20250422,123100,10858082280,13190,13190,13210,13180,1379
20250422,123000,10839900570,13190,13190,13190,13190,694
20250422,122900,10830746710,13190,13180,13190,13180,520
20250422,122800,10823890960,13180,13200,13200,13180,381
20250422,122700,10818866530,13200,13200,13200,13200,695
20250422,122600,10809692530,13210,13210,13210,13200,415
20250422,122500,10804212890,13200,13220,13220,13200,945
20250422,122400,10791729530,13220,13230,13230,13210,533
20250422,122300,10784686180,13240,13220,13240,13210,942
20250422,122200,10772239390,13250,13250,13250,13210,99
20250422,122100,10770928590,13250,13210,13250,13200,147
20250422,122000,10768981100,13190,13170,13190,13170,550
20250422,121900,10761735120,13180,13190,13190,13170,1194
20250422,121800,10746000680,13190,13190,13200,13180,4156
20250422,121700,10691191140,13190,13180,13190,13170,844
20250422,121600,10680066190,13180,13170,13180,13160,1678
20250422,121500,10657969290,13170,13200,13200,13160,1539
20250422,121400,10637691160,13200,13210,13210,13200,1879
20250422,121300,10612883540,13210,13240,13240,13200,4340
20250422,121200,10555551390,13250,13280,13280,13250,2094
20250422,121100,10527777840,13280,13300,13300,13280,178
20250422,121000,10525412770,13300,13300,13310,13300,105
20250422,120900,10524016160,13300,13310,13310,13300,382
20250422,120800,10518935490,13300,13320,13320,13300,1959
20250422,120700,10492858600,13320,13340,13340,13320,451
20250422,120600,10486846890,13340,13340,13340,13330,138
20250422,120500,10485005980,13340,13340,13340,13340,52
20250422,120400,10484312300,13320,13320,13320,13320,2
20250422,120300,10484285660,13340,13340,13340,13320,350
20250422,120200,10479619460,13340,13330,13340,13330,148
20250422,120100,10477646550,13330,13350,13350,13330,776
20250422,120000,10467295880,13340,13340,13350,13340,445
20250422,115900,10461359520,13370,13380,13400,13370,344
20250422,115800,10456756750,13400,13330,13400,13330,385
20250422,115700,10451600020,13320,13320,13330,13320,206
20250422,115600,10448854760,13330,13310,13330,13310,798
20250422,115500,10438227870,13310,13330,13330,13310,398
20250422,115400,10432924590,13340,13350,13380,13330,660
20250422,115300,10424119310,13340,13350,13350,13330,192
20250422,115200,10421557890,13350,13390,13390,13350,80
20250422,115100,10420488850,13390,13400,13400,13390,216
20250422,115000,10417596160,13380,13390,13490,13380,3726
20250422,114900,10367670530,13390,13300,13390,13300,1705
20250422,114800,10344898520,13290,13280,13290,13270,151
20250422,114700,10342892895,13260,13240,13280,13240,876
20250422,114600,10331271530,13240,13240,13240,13210,633
20250422,114500,10322905550,13210,13230,13250,13210,3493
20250422,114400,10276698430,13220,13240,13250,13210,2084
20250422,114300,10249132030,13240,13280,13280,13240,4231
20250422,114200,10193043870,13280,13300,13310,13280,2165
20250422,114100,10164258950,13300,13350,13350,13300,207
20250422,114000,10161504570,13300,13300,13320,13300,1194
20250422,113900,10145616420,13300,13320,13330,13300,2360
20250422,113800,10114223640,13300,13340,13350,13300,3099
20250422,113700,10072961940,13330,13360,13370,13320,999
20250422,113600,10059632200,13350,13370,13370,13350,3764
20250422,113500,10009353860,13360,13380,13380,13360,560
20250422,113400,10001865800,13380,13380,13390,13370,2504
20250422,113300,9968363860,13390,13410,13420,13380,3082
20250422,113200,9927056170,13410,13410,13420,13410,442
20250422,113100,9921128700,13420,13440,13450,13410,2119
20250422,113000,9892668820,13450,13450,13460,13450,587
20250422,112900,9884772610,13450,13510,13520,13450,3504
20250422,112800,9837555940,13510,13520,13520,13500,3534
20250422,112700,9789830870,13530,13530,13530,13520,1128
20250422,112600,9774576030,13530,13550,13550,13530,716
20250422,112500,9764884460,13550,13550,13550,13530,822
20250422,112400,9753750880,13550,13540,13560,13540,32
20250422,112300,9753317080,13560,13550,13560,13540,586
20250422,112200,9745377300,13550,13540,13560,13540,413
20250422,112100,9739783730,13540,13550,13550,13540,1105
20250422,112000,9724813810,13550,13560,13560,13550,1942
20250422,111900,9698498050,13560,13570,13570,13550,1535
20250422,111800,9677688360,13570,13570,13590,13560,981
20250422,111700,9664382520,13570,13600,13600,13570,1053
20250422,111600,9650077620,13600,13600,13610,13590,236
20250422,111500,9646868360,13600,13650,13650,13600,695
20250422,111400,9637398040,13650,13700,13700,13650,56
20250422,111300,9636632490,13710,13630,13710,13630,100
20250422,111200,9635262800,13630,13620,13670,13620,956
20250422,111100,9622208460,13620,13610,13620,13610,103
20250422,111000,9620805900,13610,13600,13640,13590,534
20250422,110900,9613526070,13600,13580,13600,13580,575
20250422,110800,9605711470,13590,13600,13600,13590,303
20250422,110700,9601593600,13600,13570,13600,13565,1134
20250422,110600,9586204645,13570,13620,13630,13570,1600
20250422,110500,9564431420,13620,13670,13670,13620,797
20250422,110400,9553567010,13650,13660,13670,13650,239
20250422,110300,9550302290,13660,13610,13670,13610,277
20250422,110200,9546525810,13600,13650,13660,13600,735
20250422,110100,9536491770,13660,13660,13660,13580,1189
20250422,110000,9520279510,13650,13560,13650,13560,979
20250422,105900,9506974560,13560,13510,13560,13510,393
20250422,105800,9501661590,13500,13530,13530,13500,5904
20250422,105700,9421909500,13530,13600,13600,13500,9709
20250422,105600,9290424200,13600,13650,13660,13600,8266
20250422,105500,9177860550,13650,13660,13660,13650,783
20250422,105400,9167169350,13650,13710,13710,13650,3534
20250422,105300,9118834790,13710,13740,13740,13710,974
20250422,105200,9105466100,13770,13730,13770,13730,123
20250422,105100,9103777230,13770,13700,13770,13700,1294
20250422,105000,9086048820,13720,13720,13720,13700,1425
20250422,104900,9066515170,13720,13740,13740,13720,1246
20250422,104800,9049404870,13740,13770,13770,13740,1828
20250422,104700,9024267970,13760,13810,13810,13760,239
20250422,104600,9020976060,13810,13790,13810,13770,2699
20250422,104500,8983797080,13790,13800,13800,13790,457
20250422,104400,8977492640,13810,13800,13810,13800,574
20250422,104300,8969565860,13800,13800,13810,13800,1531
20250422,104200,8948431180,13810,13800,13810,13800,523
20250422,104100,8941213750,13800,13780,13820,13780,1294
20250422,104000,8923360920,13780,13810,13810,13780,189
20250422,103900,8920754280,13810,13790,13810,13770,1018
20250422,103800,8906720330,13790,13800,13800,13790,756
20250422,103700,8896293410,13800,13830,13830,13790,2997
20250422,103600,8854892980,13830,13840,13840,13820,1348
20250422,103500,8836255200,13820,13810,13840,13810,2293
20250422,103400,8804556120,13820,13800,13820,13800,415
20250422,103300,8798825040,13800,13800,13830,13790,509
20250422,103200,8791799490,13790,13770,13790,13770,293
20250422,103100,8787759140,13780,13820,13820,13770,1718
20250422,103000,8764042570,13820,13750,13840,13750,4602
20250422,102900,8700518460,13720,13730,13760,13700,4473
20250422,102800,8639118345,13730,13710,13730,13690,735
20250422,102700,8629038445,13710,13700,13730,13680,1183
20250422,102600,8612827875,13680,13680,13690,13680,1670
20250422,102500,8589971335,13690,13680,13690,13670,757
20250422,102400,8579622565,13650,13650,13660,13650,592
20250422,102300,8571541265,13650,13650,13690,13650,284
20250422,102200,8567664305,13640,13630,13650,13630,2276
20250422,102100,8536630495,13630,13680,13700,13630,3648
20250422,102000,8486809585,13680,13720,13720,13680,391
20250422,101900,8481457170,13710,13750,13750,13710,653
20250422,101800,8472497075,13750,13690,13750,13670,1008
20250422,101700,8458678855,13690,13700,13700,13660,981
20250422,101600,8445259925,13700,13740,13740,13690,849
20250422,101500,8433628565,13740,13700,13740,13700,1538
20250422,101400,8412532175,13730,13700,13740,13690,467
20250422,101300,8406136025,13700,13740,13740,13690,281
20250422,101200,8402288035,13740,13740,13750,13740,45
20250422,101100,8401669705,13740,13740,13740,13690,1605
20250422,101000,8379639045,13740,13740,13750,13720,264
20250422,100900,8376012555,13740,13720,13740,13720,414
20250422,100800,8370327305,13720,13720,13740,13710,427
20250422,100700,8364467775,13720,13700,13720,13670,1023
20250422,100600,8350446445,13720,13660,13720,13640,1939
20250422,100500,8323934325,13665,13620,13680,13620,773
20250422,100400,8313372145,13620,13660,13680,13620,5171
20250422,100300,8242900875,13660,13710,13720,13660,5395
20250422,100200,8168983715,13710,13740,13740,13710,1892
20250422,100100,8143018245,13730,13750,13750,13730,978
20250422,100000,8129573495,13770,13800,13800,13750,1489
20250422,095900,8109049665,13800,13810,13820,13770,3163
20250422,095800,8065414375,13820,13800,13820,13800,2279
20250422,095700,8033959235,13810,13820,13830,13800,4074
20250422,095600,7977721345,13820,13820,13830,13810,2187
20250422,095500,7947498845,13820,13820,13830,13820,627
20250422,095400,7938829765,13820,13830,13830,13820,189
20250422,095300,7936217755,13810,13830,13830,13810,1544
20250422,095200,7914875685,13830,13820,13830,13810,295
20250422,095100,7910797925,13810,13820,13820,13810,711
20250422,095000,7900974225,13820,13820,13820,13810,1205
20250422,094900,7884329555,13830,13830,13840,13810,1973
20250422,094800,7857054045,13830,13870,13880,13830,1717
20250422,094700,7833278495,13830,13850,13850,13830,863
20250422,094600,7821333535,13850,13850,13880,13830,2043
20250422,094500,7793030165,13850,13810,13850,13810,1407
20250422,094400,7773575625,13810,13810,13830,13800,1343
20250422,094300,7755024665,13810,13810,13810,13790,982
20250422,094200,7741471645,13800,13790,13810,13780,566
20250422,094100,7733664895,13790,13790,13800,13780,1425
20250422,094000,7714013815,13790,13810,13810,13760,1740
20250422,093900,7690016345,13800,13820,13820,13770,989
20250422,093800,7676373545,13770,13850,13850,13770,3287
20250422,093700,7631011985,13850,13850,13890,13850,2204
20250422,093600,7600433835,13850,13790,13850,13770,2383
20250422,093500,7567511075,13750,13740,13790,13710,1400
20250422,093400,7548281295,13740,13850,13850,13700,4419
20250422,093300,7487362135,13850,13700,13890,13690,3774
20250422,093200,7435157175,13700,13610,13730,13580,2873
20250422,093100,7395987975,13610,13510,13610,13500,8978
20250422,093000,7274392335,13510,13760,13760,13500,17569
20250422,092900,7035677115,13750,13810,13810,13750,10507
20250422,092800,6890741945,13810,13820,13830,13810,7760
20250422,092700,6783509335,13830,13860,13860,13830,5477
20250422,092600,6707688585,13850,13870,13880,13850,2736
20250422,092500,6669747035,13880,13900,13910,13870,3027
20250422,092400,6627709425,13910,13990,14000,13870,3838
20250422,092300,6574316515,13990,14030,14050,13960,4259
20250422,092200,6514629425,14030,13840,14080,13840,5923
20250422,092100,6432085735,13850,13870,13870,13820,5470
20250422,092000,6356341435,13870,13890,13900,13860,7010
20250422,091900,6259042065,13890,13890,13900,13870,6767
20250422,091800,6165059335,13880,14080,14100,13880,8271
20250422,091700,6049302395,14080,14120,14140,14080,5712
20250422,091600,5968738885,14140,14140,14170,14110,4166
20250422,091500,5909835905,14140,14080,14140,14070,6033
20250422,091400,5824796985,14070,13970,14180,13970,8417
20250422,091300,5706253360,13970,14020,14020,13780,29490
20250422,091200,5297398570,14040,14210,14210,14020,24816
20250422,091100,4946754870,14210,14360,14430,14210,20860
20250422,091000,4648652215,14430,14490,14520,14360,17725
20250422,090900,4392158580,14480,14270,14500,14250,16607
20250422,090800,4153856350,14270,14750,14790,14270,44909
20250422,090700,3499241435,14750,14690,14840,14680,55514
20250422,090600,2679512275,14690,14660,14700,14590,54148
20250422,090500,1887248975,14670,14280,14670,14280,48890
20250422,090400,1179638905,14280,14170,14290,14170,13764
20250422,090300,983928800,14170,14100,14180,14100,10397
20250422,090200,836759150,14100,14060,14130,14020,12663
20250422,090100,658823850,14040,14130,14150,14040,19704
20250422,090000,381328970,14140,14060,14200,14060,25278