KissMeData/141080/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,202400,39697058500,63200,63200,63200,63200,118191
20240422,202300,39697058500,63200,63200,63200,63200,0
20240422,202200,39697058500,63200,63200,63200,63200,0
20240422,202100,39697058500,63200,63200,63200,63200,0
20240422,202000,39697058500,63200,63200,63200,63200,0
20240422,201900,39697058500,63200,63200,63200,63200,0
20240422,201800,39697058500,63200,63200,63200,63200,0
20240422,201700,39697058500,63200,63200,63200,63200,0
20240422,201600,39697058500,63200,63200,63200,63200,0
20240422,201500,39697058500,63200,63200,63200,63200,0
20240422,201400,39697058500,63200,63200,63200,63200,0
20240422,201300,39697058500,63200,63200,63200,63200,0
20240422,201200,39697058500,63200,63200,63200,63200,0
20240422,201100,39697058500,63200,63200,63200,63200,0
20240422,201000,39697058500,63200,63200,63200,63200,0
20240422,200900,39697058500,63200,63200,63200,63200,0
20240422,200800,39697058500,63200,63200,63200,63200,0
20240422,200700,39697058500,63200,63200,63200,63200,0
20240422,200600,39697058500,63200,63200,63200,63200,0
20240422,200500,39697058500,63200,63200,63200,63200,0
20240422,200400,39697058500,63200,63200,63200,63200,0
20240422,200300,39697058500,63200,63200,63200,63200,0
20240422,200200,39697058500,63200,63200,63200,63200,0
20240422,200100,39697058500,63200,63200,63200,63200,0
20240422,200000,39697058500,63200,63200,63200,63200,0
20240422,195900,39697058500,63200,63200,63200,63200,0
20240422,195800,39697058500,63200,63200,63200,63200,0
20240422,195700,39697058500,63200,63200,63200,63200,0
20240422,195600,39697058500,63200,63200,63200,63200,0
20240422,195500,39697058500,63200,63200,63200,63200,0
20240422,195400,39697058500,63200,63200,63200,63200,118191
20240422,195300,39697058500,63200,63200,63200,63200,0
20240422,195200,39697058500,63200,63200,63200,63200,0
20240422,195100,39697058500,63200,63200,63200,63200,0
20240422,195000,39697058500,63200,63200,63200,63200,0
20240422,194900,39697058500,63200,63200,63200,63200,0
20240422,194800,39697058500,63200,63200,63200,63200,0
20240422,194700,39697058500,63200,63200,63200,63200,0
20240422,194600,39697058500,63200,63200,63200,63200,0
20240422,194500,39697058500,63200,63200,63200,63200,0
20240422,194400,39697058500,63200,63200,63200,63200,0
20240422,194300,39697058500,63200,63200,63200,63200,0
20240422,194200,39697058500,63200,63200,63200,63200,0
20240422,194100,39697058500,63200,63200,63200,63200,0
20240422,194000,39697058500,63200,63200,63200,63200,0
20240422,193900,39697058500,63200,63200,63200,63200,0
20240422,193800,39697058500,63200,63200,63200,63200,0
20240422,193700,39697058500,63200,63200,63200,63200,0
20240422,193600,39697058500,63200,63200,63200,63200,0
20240422,193500,39697058500,63200,63200,63200,63200,0
20240422,193400,39697058500,63200,63200,63200,63200,0
20240422,193300,39697058500,63200,63200,63200,63200,0
20240422,193200,39697058500,63200,63200,63200,63200,0
20240422,193100,39697058500,63200,63200,63200,63200,0
20240422,193000,39697058500,63200,63200,63200,63200,0
20240422,192900,39697058500,63200,63200,63200,63200,0
20240422,192800,39697058500,63200,63200,63200,63200,0
20240422,192700,39697058500,63200,63200,63200,63200,0
20240422,192600,39697058500,63200,63200,63200,63200,0
20240422,192500,39697058500,63200,63200,63200,63200,0
20240422,192400,39697058500,63200,63200,63200,63200,118191
20240422,192300,39697058500,63200,63200,63200,63200,0
20240422,192200,39697058500,63200,63200,63200,63200,0
20240422,192100,39697058500,63200,63200,63200,63200,0
20240422,192000,39697058500,63200,63200,63200,63200,0
20240422,191900,39697058500,63200,63200,63200,63200,0
20240422,191800,39697058500,63200,63200,63200,63200,0
20240422,191700,39697058500,63200,63200,63200,63200,0
20240422,191600,39697058500,63200,63200,63200,63200,0
20240422,191500,39697058500,63200,63200,63200,63200,0
20240422,191400,39697058500,63200,63200,63200,63200,0
20240422,191300,39697058500,63200,63200,63200,63200,0
20240422,191200,39697058500,63200,63200,63200,63200,0
20240422,191100,39697058500,63200,63200,63200,63200,0
20240422,191000,39697058500,63200,63200,63200,63200,0
20240422,190900,39697058500,63200,63200,63200,63200,0
20240422,190800,39697058500,63200,63200,63200,63200,0
20240422,190700,39697058500,63200,63200,63200,63200,0
20240422,190600,39697058500,63200,63200,63200,63200,0
20240422,190500,39697058500,63200,63200,63200,63200,0
20240422,190400,39697058500,63200,63200,63200,63200,0
20240422,190300,39697058500,63200,63200,63200,63200,0
20240422,190200,39697058500,63200,63200,63200,63200,0
20240422,190100,39697058500,63200,63200,63200,63200,0
20240422,190000,39697058500,63200,63200,63200,63200,0
20240422,185900,39697058500,63200,63200,63200,63200,0
20240422,185800,39697058500,63200,63200,63200,63200,0
20240422,185700,39697058500,63200,63200,63200,63200,0
20240422,185600,39697058500,63200,63200,63200,63200,0
20240422,185500,39697058500,63200,63200,63200,63200,0
20240422,185400,39697058500,63200,63200,63200,63200,118191
20240422,185300,39697058500,63200,63200,63200,63200,0
20240422,185200,39697058500,63200,63200,63200,63200,0
20240422,185100,39697058500,63200,63200,63200,63200,0
20240422,185000,39697058500,63200,63200,63200,63200,0
20240422,184900,39697058500,63200,63200,63200,63200,0
20240422,184800,39697058500,63200,63200,63200,63200,0
20240422,184700,39697058500,63200,63200,63200,63200,0
20240422,184600,39697058500,63200,63200,63200,63200,0
20240422,184500,39697058500,63200,63200,63200,63200,0
20240422,184400,39697058500,63200,63200,63200,63200,0
20240422,184300,39697058500,63200,63200,63200,63200,0
20240422,184200,39697058500,63200,63200,63200,63200,0
20240422,184100,39697058500,63200,63200,63200,63200,0
20240422,184000,39697058500,63200,63200,63200,63200,0
20240422,183900,39697058500,63200,63200,63200,63200,0
20240422,183800,39697058500,63200,63200,63200,63200,0
20240422,183700,39697058500,63200,63200,63200,63200,0
20240422,183600,39697058500,63200,63200,63200,63200,0
20240422,183500,39697058500,63200,63200,63200,63200,0
20240422,183400,39697058500,63200,63200,63200,63200,0
20240422,183300,39697058500,63200,63200,63200,63200,0
20240422,183200,39697058500,63200,63200,63200,63200,0
20240422,183100,39697058500,63200,63200,63200,63200,0
20240422,183000,39697058500,63200,63200,63200,63200,0
20240422,182900,39697058500,63200,63200,63200,63200,0
20240422,182800,39697058500,63200,63200,63200,63200,0
20240422,182700,39697058500,63200,63200,63200,63200,0
20240422,182600,39697058500,63200,63200,63200,63200,0
20240422,182500,39697058500,63200,63200,63200,63200,0
20240422,182400,39697058500,63200,63200,63200,63200,118191
20240422,182300,39697058500,63200,63200,63200,63200,0
20240422,182200,39697058500,63200,63200,63200,63200,0
20240422,182100,39697058500,63200,63200,63200,63200,0
20240422,182000,39697058500,63200,63200,63200,63200,0
20240422,181900,39697058500,63200,63200,63200,63200,0
20240422,181800,39697058500,63200,63200,63200,63200,0
20240422,181700,39697058500,63200,63200,63200,63200,0
20240422,181600,39697058500,63200,63200,63200,63200,0
20240422,181500,39697058500,63200,63200,63200,63200,0
20240422,181400,39697058500,63200,63200,63200,63200,0
20240422,181300,39697058500,63200,63200,63200,63200,0
20240422,181200,39697058500,63200,63200,63200,63200,0
20240422,181100,39697058500,63200,63200,63200,63200,0
20240422,181000,39697058500,63200,63200,63200,63200,0
20240422,180900,39697058500,63200,63200,63200,63200,0
20240422,180800,39697058500,63200,63200,63200,63200,0
20240422,180700,39697058500,63200,63200,63200,63200,0
20240422,180600,39697058500,63200,63200,63200,63200,0
20240422,180500,39697058500,63200,63200,63200,63200,0
20240422,180400,39697058500,63200,63200,63200,63200,0
20240422,180300,39697058500,63200,63200,63200,63200,0
20240422,180200,39697058500,63200,63200,63200,63200,0
20240422,180100,39697058500,63200,63200,63200,63200,0
20240422,180000,39697058500,63200,63200,63200,63200,0
20240422,175900,39697058500,63200,63200,63200,63200,0
20240422,175800,39697058500,63200,63200,63200,63200,0
20240422,175700,39697058500,63200,63200,63200,63200,0
20240422,175600,39697058500,63200,63200,63200,63200,0
20240422,175500,39697058500,63200,63200,63200,63200,0
20240422,175400,39697058500,63200,63200,63200,63200,118191
20240422,175300,39697058500,63200,63200,63200,63200,0
20240422,175200,39697058500,63200,63200,63200,63200,0
20240422,175100,39697058500,63200,63200,63200,63200,0
20240422,175000,39697058500,63200,63200,63200,63200,0
20240422,174900,39697058500,63200,63200,63200,63200,0
20240422,174800,39697058500,63200,63200,63200,63200,0
20240422,174700,39697058500,63200,63200,63200,63200,0
20240422,174600,39697058500,63200,63200,63200,63200,0
20240422,174500,39697058500,63200,63200,63200,63200,0
20240422,174400,39697058500,63200,63200,63200,63200,0
20240422,174300,39697058500,63200,63200,63200,63200,0
20240422,174200,39697058500,63200,63200,63200,63200,0
20240422,174100,39697058500,63200,63200,63200,63200,0
20240422,174000,39697058500,63200,63200,63200,63200,0
20240422,173900,39697058500,63200,63200,63200,63200,0
20240422,173800,39697058500,63200,63200,63200,63200,0
20240422,173700,39697058500,63200,63200,63200,63200,0
20240422,173600,39697058500,63200,63200,63200,63200,0
20240422,173500,39697058500,63200,63200,63200,63200,0
20240422,173400,39697058500,63200,63200,63200,63200,0
20240422,173300,39697058500,63200,63200,63200,63200,0
20240422,173200,39697058500,63200,63200,63200,63200,0
20240422,173100,39697058500,63200,63200,63200,63200,0
20240422,173000,39697058500,63200,63200,63200,63200,0
20240422,172900,39697058500,63200,63200,63200,63200,0
20240422,172800,39697058500,63200,63200,63200,63200,0
20240422,172700,39697058500,63200,63200,63200,63200,0
20240422,172600,39697058500,63200,63200,63200,63200,0
20240422,172500,39697058500,63200,63200,63200,63200,0
20240422,172400,39697058500,63200,63200,63200,63200,118191
20240422,172300,39697058500,63200,63200,63200,63200,0
20240422,172200,39697058500,63200,63200,63200,63200,0
20240422,172100,39697058500,63200,63200,63200,63200,0
20240422,172000,39697058500,63200,63200,63200,63200,0
20240422,171900,39697058500,63200,63200,63200,63200,0
20240422,171800,39697058500,63200,63200,63200,63200,0
20240422,171700,39697058500,63200,63200,63200,63200,0
20240422,171600,39697058500,63200,63200,63200,63200,0
20240422,171500,39697058500,63200,63200,63200,63200,0
20240422,171400,39697058500,63200,63200,63200,63200,0
20240422,171300,39697058500,63200,63200,63200,63200,0
20240422,171200,39697058500,63200,63200,63200,63200,0
20240422,171100,39697058500,63200,63200,63200,63200,0
20240422,171000,39697058500,63200,63200,63200,63200,0
20240422,170900,39697058500,63200,63200,63200,63200,0
20240422,170800,39697058500,63200,63200,63200,63200,0
20240422,170700,39697058500,63200,63200,63200,63200,0
20240422,170600,39697058500,63200,63200,63200,63200,0
20240422,170500,39697058500,63200,63200,63200,63200,0
20240422,170400,39697058500,63200,63200,63200,63200,0
20240422,170300,39697058500,63200,63200,63200,63200,0
20240422,170200,39697058500,63200,63200,63200,63200,0
20240422,170100,39697058500,63200,63200,63200,63200,0
20240422,170000,39697058500,63200,63200,63200,63200,0
20240422,165900,39697058500,63200,63200,63200,63200,0
20240422,165800,39697058500,63200,63200,63200,63200,0
20240422,165700,39697058500,63200,63200,63200,63200,0
20240422,165600,39697058500,63200,63200,63200,63200,0
20240422,165500,39697058500,63200,63200,63200,63200,0
20240422,165400,39697058500,63200,63200,63200,63200,118191
20240422,165300,39697058500,63200,63200,63200,63200,0
20240422,165200,39697058500,63200,63200,63200,63200,0
20240422,165100,39697058500,63200,63200,63200,63200,0
20240422,165000,39697058500,63200,63200,63200,63200,0
20240422,164900,39697058500,63200,63200,63200,63200,0
20240422,164800,39697058500,63200,63200,63200,63200,0
20240422,164700,39697058500,63200,63200,63200,63200,0
20240422,164600,39697058500,63200,63200,63200,63200,0
20240422,164500,39697058500,63200,63200,63200,63200,0
20240422,164400,39697058500,63200,63200,63200,63200,0
20240422,164300,39697058500,63200,63200,63200,63200,0
20240422,164200,39697058500,63200,63200,63200,63200,0
20240422,164100,39697058500,63200,63200,63200,63200,0
20240422,164000,39697058500,63200,63200,63200,63200,0
20240422,163900,39697058500,63200,63200,63200,63200,0
20240422,163800,39697058500,63200,63200,63200,63200,0
20240422,163700,39697058500,63200,63200,63200,63200,0
20240422,163600,39697058500,63200,63200,63200,63200,0
20240422,163500,39697058500,63200,63200,63200,63200,0
20240422,163400,39697058500,63200,63200,63200,63200,0
20240422,163300,39697058500,63200,63200,63200,63200,0
20240422,163200,39697058500,63200,63200,63200,63200,0
20240422,163100,39697058500,63200,63200,63200,63200,0
20240422,163000,39697058500,63200,63200,63200,63200,0
20240422,162900,39697058500,63200,63200,63200,63200,0
20240422,162800,39697058500,63200,63200,63200,63200,0
20240422,162700,39697058500,63200,63200,63200,63200,0
20240422,162600,39697058500,63200,63200,63200,63200,0
20240422,162500,39697058500,63200,63200,63200,63200,0
20240422,162400,39697058500,63200,63200,63200,63200,118191
20240422,162300,39697058500,63200,63200,63200,63200,0
20240422,162200,39697058500,63200,63200,63200,63200,0
20240422,162100,39697058500,63200,63200,63200,63200,0
20240422,162000,39697058500,63200,63200,63200,63200,0
20240422,161900,39697058500,63200,63200,63200,63200,0
20240422,161800,39697058500,63200,63200,63200,63200,0
20240422,161700,39697058500,63200,63200,63200,63200,0
20240422,161600,39697058500,63200,63200,63200,63200,0
20240422,161500,39697058500,63200,63200,63200,63200,0
20240422,161400,39697058500,63200,63200,63200,63200,0
20240422,161300,39697058500,63200,63200,63200,63200,0
20240422,161200,39697058500,63200,63200,63200,63200,0
20240422,161100,39697058500,63200,63200,63200,63200,0
20240422,161000,39697058500,63200,63200,63200,63200,0
20240422,160900,39697058500,63200,63200,63200,63200,0
20240422,160800,39697058500,63200,63200,63200,63200,0
20240422,160700,39697058500,63200,63200,63200,63200,0
20240422,160600,39697058500,63200,63200,63200,63200,0
20240422,160500,39697058500,63200,63200,63200,63200,0
20240422,160400,39697058500,63200,63200,63200,63200,0
20240422,160300,39697058500,63200,63200,63200,63200,0
20240422,160200,39697058500,63200,63200,63200,63200,0
20240422,160100,39697058500,63200,63200,63200,63200,0
20240422,160000,39697058500,63200,63200,63200,63200,0
20240422,155900,39697058500,63200,63200,63200,63200,0
20240422,155800,39697058500,63200,63200,63200,63200,0
20240422,155700,39697058500,63200,63200,63200,63200,0
20240422,155600,39697058500,63200,63200,63200,63200,0
20240422,155500,39697058500,63200,63200,63200,63200,0
20240422,155400,39697058500,63200,63200,63200,63200,118191
20240422,155300,39697058500,63200,63200,63200,63200,0
20240422,155200,39697058500,63200,63200,63200,63200,0
20240422,155100,39697058500,63200,63200,63200,63200,0
20240422,155000,39697058500,63200,63200,63200,63200,0
20240422,154900,39697058500,63200,63200,63200,63200,0
20240422,154800,39697058500,63200,63200,63200,63200,0
20240422,154700,39697058500,63200,63200,63200,63200,0
20240422,154600,39697058500,63200,63200,63200,63200,0
20240422,154500,39697058500,63200,63200,63200,63200,0
20240422,154400,39697058500,63200,63200,63200,63200,0
20240422,154300,39697058500,63200,63200,63200,63200,0
20240422,154200,39697058500,63200,63200,63200,63200,0
20240422,154100,39697058500,63200,63200,63200,63200,0
20240422,154000,39697058500,63200,63200,63200,63200,0
20240422,153900,39697058500,63200,63200,63200,63200,0
20240422,153800,39697058500,63200,63200,63200,63200,0
20240422,153700,39697058500,63200,63200,63200,63200,0
20240422,153600,39697058500,63200,63200,63200,63200,0
20240422,153500,39697058500,63200,63200,63200,63200,0
20240422,153400,39697058500,63200,63200,63200,63200,0
20240422,153300,39697058500,63200,63200,63200,63200,0
20240422,153200,39697058500,63200,63200,63200,63200,0
20240422,153100,39697058500,63200,63200,63200,63200,0
20240422,153000,39697058500,63200,63200,63200,63200,118191
20240422,152900,32227387300,63800,63800,63800,63800,0
20240422,152800,32227387300,63800,63800,63800,63800,0
20240422,152700,32227387300,63800,63800,63800,63800,0
20240422,152600,32227387300,63800,63800,63800,63800,0
20240422,152500,32227387300,63800,63800,63800,63800,0
20240422,152400,32227387300,63800,63800,63800,63800,0
20240422,152300,32227387300,63800,63800,63800,63800,0
20240422,152200,32227387300,63800,63800,63800,63800,0
20240422,152100,32227387300,63800,63800,63800,63800,0
20240422,152000,32227387300,63800,63800,63800,63800,0
20240422,151900,32227387300,63800,63500,63900,63400,2896
20240422,151800,32043339700,63500,63600,63600,63500,1271
20240422,151700,31962577000,63600,63800,63900,63500,917
20240422,151600,31904145100,63700,63700,63900,63500,4253
20240422,151500,31633541200,63600,64000,64000,63600,2429
20240422,151400,31478478600,64000,64100,64100,63900,1619
20240422,151300,31374821300,64100,64100,64200,63800,3232
20240422,151200,31168204000,64100,63900,64100,63800,4372
20240422,151100,30888611400,63900,63900,63900,63800,1304
20240422,151000,30805326500,63900,64000,64000,63800,1312
20240422,150900,30721460100,64000,64000,64100,63900,1797
20240422,150800,30606469300,64000,64000,64100,63900,2562
20240422,150700,30442452900,64000,64100,64100,63800,2890
20240422,150600,30257630700,64100,63900,64100,63900,1244
20240422,150500,30178032700,63900,64100,64100,63800,1760
20240422,150400,30065516400,64100,64000,64100,63900,1638
20240422,150300,29960708800,64000,64000,64100,63900,2382
20240422,150200,29808286400,64000,64000,64000,63900,930
20240422,150100,29748773500,64000,64000,64000,63900,810
20240422,150000,29696985600,64000,63900,64000,63800,842
20240422,145900,29643151000,63900,63900,63900,63700,1124
20240422,145800,29571418700,63900,63800,63900,63700,1094
20240422,145700,29501671100,63800,63900,63900,63800,763
20240422,145600,29452979400,63900,63800,63900,63700,523
20240422,145500,29419622900,63800,63500,63800,63400,2973
20240422,145400,29230798800,63500,63500,63500,63400,640
20240422,145300,29190192900,63500,63500,63500,63400,241
20240422,145200,29174894400,63500,63500,63500,63400,469
20240422,145100,29145143100,63500,63500,63500,63400,183
20240422,145000,29133523000,63500,63500,63600,63400,503
20240422,144900,29101573400,63500,63600,63600,63500,1430
20240422,144800,29010735000,63500,63400,63600,63400,319
20240422,144700,28990472300,63500,63300,63600,63300,1256
20240422,144600,28910804300,63300,63400,63400,63300,1099
20240422,144500,28841233300,63400,63400,63500,63400,1118
20240422,144400,28770351700,63400,63400,63400,63300,812
20240422,144300,28718879000,63400,63400,63500,63300,725
20240422,144200,28672904600,63400,63500,63500,63400,376
20240422,144100,28649050200,63500,63700,63700,63300,3191
20240422,144000,28446427400,63700,63800,63800,63600,1273
20240422,143900,28365377600,63800,63800,63900,63600,829
20240422,143800,28312503200,63800,63900,63900,63700,1645
20240422,143700,28207570600,63900,63800,63900,63700,779
20240422,143600,28157868500,63700,63500,63800,63400,4558
20240422,143500,27868032200,63500,63500,63500,63400,822
20240422,143400,27815898300,63500,63500,63500,63300,290
20240422,143300,27797500800,63500,63400,63600,63400,2219
20240422,143200,27656614600,63400,63400,63400,63300,1409
20240422,143100,27567300200,63400,63400,63400,63300,653
20240422,143000,27525908300,63400,63500,63500,63300,1102
20240422,142900,27456047200,63500,63600,63600,63300,1721
20240422,142800,27346763700,63600,63500,63600,63500,368
20240422,142700,27323381500,63600,63500,63600,63400,1399
20240422,142600,27234548900,63500,63200,63500,63100,1799
20240422,142500,27120800300,63000,63300,63300,63000,3104
20240422,142400,26924713500,63300,63300,63300,63200,176
20240422,142300,26913577400,63300,63200,63300,63200,1192
20240422,142200,26838233100,63200,63200,63300,63200,233
20240422,142100,26823493800,63200,63200,63300,63200,739
20240422,142000,26776736800,63200,63200,63300,63200,1358
20240422,141900,26690905300,63300,63300,63300,63100,457
20240422,141800,26662012300,63200,63200,63300,63100,1545
20240422,141700,26564418900,63200,63000,63200,63000,3336
20240422,141600,26354161000,63000,63100,63200,62900,2629
20240422,141500,26188445600,63100,63200,63300,63100,684
20240422,141400,26145255100,63200,63400,63400,63100,4081
20240422,141300,25887421000,63400,63500,63500,63300,1074
20240422,141200,25819416500,63500,63500,63500,63400,566
20240422,141100,25783508100,63400,63500,63500,63400,269
20240422,141000,25766426800,63500,63500,63600,63400,1159
20240422,140900,25692834800,63400,63400,63500,63300,312
20240422,140800,25673059600,63400,63400,63400,63200,421
20240422,140700,25646402200,63300,63500,63500,63300,480
20240422,140600,25615986600,63500,63400,63500,63300,944
20240422,140500,25556132400,63400,63400,63400,63300,190
20240422,140400,25544098800,63400,63400,63400,63200,805
20240422,140300,25493114500,63300,63200,63400,63200,370
20240422,140200,25469702300,63300,63200,63400,63200,906
20240422,140100,25412359500,63200,63300,63300,63100,681
20240422,140000,25369307400,63200,63100,63300,63100,2750
20240422,135900,25195578800,63100,63400,63400,63100,1701
20240422,135800,25088072700,63300,63400,63400,63300,838
20240422,135700,25035010000,63300,63600,63600,63300,3353
20240422,135600,24822166600,63600,63600,63700,63600,545
20240422,135500,24787491600,63600,63700,63700,63600,460
20240422,135400,24758218200,63600,63700,63700,63600,2428
20240422,135300,24603778700,63700,63900,63900,63700,1146
20240422,135200,24530719900,63900,63800,63900,63800,348
20240422,135100,24508508800,63800,63900,63900,63800,138
20240422,135000,24499698900,63900,63800,63900,63800,740
20240422,134900,24452467100,63800,63900,64000,63800,1189
20240422,134800,24376595300,64000,63900,64000,63800,221
20240422,134700,24362470200,63900,64000,64000,63800,1213
20240422,134600,24284985300,64000,64000,64000,63900,155
20240422,134500,24275067900,64000,63800,64000,63800,603
20240422,134400,24236529400,63800,63700,63900,63700,303
20240422,134300,24217212200,63700,63700,63800,63700,374
20240422,134200,24193382700,63700,63800,63800,63700,640
20240422,134100,24152593600,63800,64000,64000,63800,1465
20240422,134000,24059021800,63900,63900,63900,63800,1163
20240422,133900,23984715500,63900,64000,64000,63800,254
20240422,133800,23968489600,63900,63900,64000,63800,501
20240422,133700,23936488600,63800,63700,63900,63700,171
20240422,133600,23925572500,63800,63900,63900,63700,408
20240422,133500,23899533700,63900,63800,63900,63800,386
20240422,133400,23874872600,63800,63700,63800,63600,2897
20240422,133300,23690318800,63700,63700,63700,63600,630
20240422,133200,23650240900,63700,63700,63800,63600,1325
20240422,133100,23565857100,63800,63800,63800,63700,355
20240422,133000,23543224900,63800,63800,63900,63700,696
20240422,132900,23498832400,63800,63800,63900,63700,1223
20240422,132800,23420862400,63800,63900,64000,63800,2003
20240422,132700,23292983800,64000,63900,64000,63900,1106
20240422,132600,23222263100,63900,64000,64000,63900,282
20240422,132500,23204234000,64000,64000,64000,63900,126
20240422,132400,23196172500,64000,64100,64100,63900,817
20240422,132300,23143895300,64000,64000,64100,64000,1512
20240422,132200,23047088900,64000,64100,64100,64000,563
20240422,132100,23011034800,64100,64200,64200,64000,372
20240422,132000,22987197800,64100,64200,64200,64100,548
20240422,131900,22952065900,64200,64300,64300,64100,337
20240422,131800,22930422100,64300,64300,64300,64100,462
20240422,131700,22900752600,64200,64100,64200,64000,1030
20240422,131600,22834681200,64100,64300,64400,64100,2925
20240422,131500,22647036000,64400,64400,64400,64200,257
20240422,131400,22630516700,64400,64300,64500,64300,437
20240422,131300,22602379300,64300,64300,64300,64200,234
20240422,131200,22587353100,64300,64200,64400,64200,708
20240422,131100,22541840100,64200,64400,64400,64200,700
20240422,131000,22496809200,64400,64400,64500,64300,899
20240422,130900,22438990300,64400,64400,64400,64300,523
20240422,130800,22405337300,64400,64400,64400,64300,198
20240422,130700,22392596600,64400,64400,64500,64400,492
20240422,130600,22360901000,64400,64400,64500,64400,75
20240422,130500,22356066300,64300,64500,64500,64300,539
20240422,130400,22321352000,64500,64300,64500,64300,500
20240422,130300,22289160900,64400,64400,64400,64300,101
20240422,130200,22282658200,64400,64300,64400,64300,110
20240422,130100,22275583200,64400,64300,64400,64300,492
20240422,130000,22243942000,64400,64300,64400,64200,212
20240422,125900,22230310400,64300,64400,64400,64300,95
20240422,125800,22224201300,64300,64400,64500,64300,365
20240422,125700,22200716500,64500,64400,64500,64300,526
20240422,125600,22166839300,64400,64300,64400,64200,835
20240422,125500,22113104100,64400,64500,64500,64300,1774
20240422,125400,21999025600,64500,64300,64500,64300,444
20240422,125300,21970440200,64400,64400,64400,64400,56
20240422,125200,21966833800,64300,64500,64500,64300,325
20240422,125100,21945898900,64400,64400,64400,64300,277
20240422,125000,21928062100,64400,64400,64400,64300,243
20240422,124900,21912421000,64300,64300,64400,64300,231
20240422,124800,21897555600,64300,64400,64400,64300,157
20240422,124700,21887453900,64300,64400,64400,64300,227
20240422,124600,21872835300,64300,64400,64400,64300,233
20240422,124500,21857842100,64400,64400,64400,64300,215
20240422,124400,21844007200,64400,64400,64400,64400,119
20240422,124300,21836343600,64400,64400,64400,64300,182
20240422,124200,21824633400,64400,64300,64400,64300,101
20240422,124100,21818130000,64400,64500,64600,64400,1027
20240422,124000,21751983400,64500,64500,64500,64400,261
20240422,123900,21735155500,64500,64600,64600,64500,356
20240422,123800,21712186600,64600,64600,64600,64600,577
20240422,123700,21674912400,64700,64600,64700,64600,348
20240422,123600,21652423700,64500,64700,64700,64500,132
20240422,123500,21643891800,64700,64500,64700,64500,451
20240422,123400,21614766600,64500,64600,64600,64500,391
20240422,123300,21589515800,64600,64400,64600,64400,566
20240422,123200,21553016100,64400,64500,64500,64400,135
20240422,123100,21544319400,64600,64600,64600,64500,177
20240422,123000,21532897200,64500,64500,64500,64500,272
20240422,122900,21515353200,64500,64500,64500,64400,382
20240422,122800,21490732200,64500,64500,64500,64500,8
20240422,122700,21490216200,64400,64500,64600,64400,594
20240422,122600,21451908900,64400,64400,64500,64400,125
20240422,122500,21443857400,64400,64500,64500,64400,80
20240422,122400,21438700600,64500,64500,64500,64400,697
20240422,122300,21393793400,64500,64300,64500,64300,163
20240422,122200,21383294700,64300,64200,64300,64100,238
20240422,122100,21368014700,64200,64200,64200,64100,91
20240422,122000,21362172800,64100,64200,64200,64100,342
20240422,121900,21340239000,64200,64100,64200,64100,59
20240422,121800,21336452200,64100,64200,64200,64100,290
20240422,121700,21317856600,64200,64300,64300,64100,2509
20240422,121600,21156800400,64200,64300,64300,64200,405
20240422,121500,21130771000,64300,64100,64300,64100,275
20240422,121400,21113128200,64100,64200,64300,64100,623
20240422,121300,21073164900,64200,64300,64300,64200,454
20240422,121200,21044017100,64300,64300,64400,64200,735
20240422,121100,20996757100,64300,64300,64300,64200,542
20240422,121000,20961955700,64300,64400,64400,64300,447
20240422,120900,20933207100,64400,64300,64500,64300,154
20240422,120800,20923292800,64300,64400,64500,64300,299
20240422,120700,20904054300,64400,64600,64600,64400,411
20240422,120600,20877561000,64500,64500,64600,64400,235
20240422,120500,20862402700,64500,64500,64600,64400,547
20240422,120400,20827128900,64500,64400,64500,64400,146
20240422,120300,20817722200,64400,64400,64400,64300,542
20240422,120200,20782825400,64400,64300,64400,64300,143
20240422,120100,20773623800,64400,64400,64400,64300,386
20240422,120000,20748803200,64400,64300,64400,64300,298
20240422,115900,20729618100,64300,64200,64400,64200,471
20240422,115800,20699353300,64200,64300,64300,64200,370
20240422,115700,20675589200,64200,64400,64400,64200,453
20240422,115600,20646460400,64300,64300,64300,64200,830
20240422,115500,20593142700,64300,64400,64400,64200,272
20240422,115400,20575653800,64400,64400,64400,64300,254
20240422,115300,20559305500,64400,64400,64500,64300,178
20240422,115200,20547840700,64400,64200,64400,64200,260
20240422,115100,20531122800,64200,64300,64300,64200,280
20240422,115000,20513128200,64300,64300,64500,64200,383
20240422,114900,20488500400,64500,64500,64500,64300,84
20240422,114800,20483089900,64500,64300,64500,64300,317
20240422,114700,20462684000,64400,64400,64400,64300,114
20240422,114600,20455342700,64300,64300,64400,64200,382
20240422,114500,20430779800,64400,64400,64500,64300,195
20240422,114400,20418220000,64400,64400,64400,64300,191
20240422,114300,20405920400,64400,64400,64500,64300,583
20240422,114200,20368370900,64400,64100,64500,64000,5614
20240422,114100,20008470900,64100,64100,64100,64000,640
20240422,114000,19967491200,64100,64200,64200,64000,483
20240422,113900,19936548900,64200,64100,64200,64100,301
20240422,113800,19917237400,64000,64400,64400,64000,2693
20240422,113700,19744586200,64300,64200,64400,64200,164
20240422,113600,19734038800,64300,64300,64400,64200,1384
20240422,113500,19645133100,64300,64300,64400,64200,466
20240422,113400,19615205400,64300,64300,64400,64300,373
20240422,113300,19591197300,64400,64300,64400,64300,817
20240422,113200,19538653100,64400,64500,64500,64400,451
20240422,113100,19509604400,64500,64500,64600,64400,322
20240422,113000,19488845200,64600,64500,64600,64300,887
20240422,112900,19431713700,64500,64500,64500,64400,157
20240422,112800,19421588100,64500,64500,64500,64300,672
20240422,112700,19378296500,64600,64500,64600,64400,415
20240422,112600,19351526600,64500,64500,64500,64400,102
20240422,112500,19344950100,64500,64500,64500,64300,826
20240422,112400,19291750400,64500,64400,64500,64400,145
20240422,112300,19282403200,64400,64400,64500,64300,455
20240422,112200,19253100000,64400,64600,64600,64400,497
20240422,112100,19221051600,64600,64600,64600,64400,559
20240422,112000,19184993200,64600,64500,64600,64400,388
20240422,111900,19159967500,64400,64400,64500,64400,805
20240422,111800,19108092400,64400,64400,64400,64300,732
20240422,111700,19060958100,64400,64300,64400,64300,870
20240422,111600,19004990000,64300,64200,64300,64100,631
20240422,111500,18964500500,64100,64000,64200,64000,551
20240422,111400,18929177200,64000,63900,64100,63900,969
20240422,111300,18867206400,63900,64000,64000,63800,2220
20240422,111200,18725246300,64000,63900,64000,63900,2331
20240422,111100,18576245300,64000,64000,64100,63900,1431
20240422,111000,18484673800,64000,64200,64200,64000,1000
20240422,110900,18420601900,64200,64200,64200,64100,427
20240422,110800,18393221700,64100,64200,64200,64100,860
20240422,110700,18338087500,63900,64100,64200,63900,1738
20240422,110600,18226870600,64000,64200,64200,64000,5875
20240422,110500,17850609800,64200,64300,64400,64100,3527
20240422,110400,17624080200,64300,64600,64600,64300,5809
20240422,110300,17250201800,64600,64600,64600,64400,435
20240422,110200,17222132000,64600,64600,64600,64500,197
20240422,110100,17209413900,64500,64600,64600,64400,2687
20240422,110000,17036215800,64500,64500,64600,64500,553
20240422,105900,17000529800,64500,64400,64500,64300,2170
20240422,105800,16860782100,64500,64700,64700,64400,3308
20240422,105700,16647329700,64700,64700,64800,64600,937
20240422,105600,16586753700,64700,64900,64900,64700,2692
20240422,105500,16412383900,64800,64900,65000,64800,1312
20240422,105400,16327271200,64900,64900,65000,64900,1337
20240422,105300,16240491400,65000,65000,65100,64900,3290
20240422,105200,16026644900,65200,65100,65200,65000,391
20240422,105100,16001182500,65200,65100,65200,65000,615
20240422,105000,15961184000,65100,65200,65300,65100,2281
20240422,104900,15812569100,65200,65300,65300,65200,844
20240422,104800,15757513000,65300,65300,65300,65200,477
20240422,104700,15726370700,65200,65200,65300,65200,1435
20240422,104600,15632713300,65000,64900,65100,64900,1487
20240422,104500,15535942300,64900,65100,65100,64900,282
20240422,104400,15517607600,65100,65000,65100,64900,803
20240422,104300,15465435000,65000,65000,65100,64900,1095
20240422,104200,15394257200,65000,65000,65100,64900,263
20240422,104100,15377157900,65000,65100,65100,64900,2439
20240422,104000,15218643000,65100,65000,65100,65000,267
20240422,103900,15201262700,65100,65100,65100,65000,321
20240422,103800,15180374100,65100,65200,65200,65000,376
20240422,103700,15155887200,65200,65100,65200,65000,1428
20240422,103600,15062885200,65200,65200,65200,65100,616
20240422,103500,15022723700,65200,65300,65400,65200,1675
20240422,103400,14913305100,65400,65500,65500,65300,1237
20240422,103300,14832396800,65400,65300,65400,65300,2363
20240422,103200,14677891100,65300,65300,65400,65300,1425
20240422,103100,14584735900,65400,65300,65400,65300,3936
20240422,103000,14327513600,65300,65100,65300,65000,3850
20240422,102900,14076590000,65100,65000,65100,64800,2177
20240422,102800,13935091900,64900,65000,65000,64900,308
20240422,102700,13915091100,65000,64900,65000,64800,253
20240422,102600,13898662100,64900,64900,65000,64800,442
20240422,102500,13869986400,64800,64900,65000,64800,1118
20240422,102400,13797432800,64900,65000,65000,64900,535
20240422,102300,13762700800,64900,65000,65000,64900,425
20240422,102200,13735098600,64900,64900,65000,64900,209
20240422,102100,13721525800,64900,64800,64900,64800,129
20240422,102000,13713158800,64800,64800,64900,64700,405
20240422,101900,13686906100,64800,64800,64900,64700,132
20240422,101800,13678351800,64800,64900,64900,64800,565
20240422,101700,13641721900,64700,64700,64900,64700,879
20240422,101600,13584757500,64700,64900,64900,64700,1472
20240422,101500,13489470500,64800,64800,64900,64700,309
20240422,101400,13469445700,64800,64900,64900,64700,936
20240422,101300,13408793600,64900,65000,65000,64800,770
20240422,101200,13358848000,65000,65000,65000,64900,214
20240422,101100,13344938300,65000,64900,65000,64800,511
20240422,101000,13311783200,64900,65100,65100,64800,844
20240422,100900,13257014100,65100,65100,65200,64900,1401
20240422,100800,13165976800,65100,64900,65100,64900,7020
20240422,100700,12709562600,64900,64800,65000,64800,1614
20240422,100600,12604851200,64800,64900,64900,64800,949
20240422,100500,12543335500,64900,64800,64900,64800,577
20240422,100400,12505941400,64900,65000,65000,64800,865
20240422,100300,12449819300,65000,65000,65000,64900,430
20240422,100200,12421873000,64900,64700,65100,64700,4931
20240422,100100,12101842700,64800,64700,64800,64600,216
20240422,100000,12087868700,64700,64800,64800,64600,1334
20240422,095900,12001552200,64700,64800,64800,64600,779
20240422,095800,11951145900,64800,64900,64900,64800,743
20240422,095700,11902988200,64900,64800,64900,64700,831
20240422,095600,11849139800,64800,64700,64800,64600,296
20240422,095500,11829982800,64700,64700,64800,64700,1054
20240422,095400,11761720800,64700,64700,64800,64700,584
20240422,095300,11723916500,64700,64600,64800,64600,830
20240422,095200,11670279100,64700,65100,65100,64700,2267
20240422,095100,11523205300,65100,64800,65100,64800,2611
20240422,095000,11353577100,64900,64600,64900,64600,1291
20240422,094900,11269998600,64600,64500,64700,64500,2068
20240422,094800,11136377900,64400,64400,64500,64200,891
20240422,094700,11079055300,64400,64500,64600,64400,685
20240422,094600,11034904800,64500,64600,64700,64500,1851
20240422,094500,10915369500,64600,64100,64700,64100,3783
20240422,094400,10672009100,64200,64300,64300,64000,7719
20240422,094300,10177062800,64300,64500,64500,64300,3307
20240422,094200,9964288600,64500,64500,64600,64400,1348
20240422,094100,9877329200,64500,64500,64700,64400,1558
20240422,094000,9776821300,64500,64400,64500,64400,814
20240422,093900,9724356800,64400,64800,64800,64400,4667
20240422,093800,9423001900,64900,64900,65000,64800,1176
20240422,093700,9346632800,64900,64800,65000,64800,1435
20240422,093600,9253409300,65000,64900,65100,64900,1484
20240422,093500,9156984000,65000,65000,65100,64800,1391
20240422,093400,9066635000,65000,65000,65100,64900,787
20240422,093300,9015481500,65100,65000,65100,64900,1106
20240422,093200,8943586000,64900,64600,65000,64500,2523
20240422,093100,8780275300,64600,64600,64700,64500,1534
20240422,093000,8681195400,64700,64600,64700,64600,1705
20240422,092900,8571014700,64700,65000,65000,64600,4565
20240422,092800,8275417500,64800,64700,64900,64700,2037
20240422,092700,8143336100,64700,64800,64800,64700,891
20240422,092600,8085642800,64700,64700,64800,64600,2189
20240422,092500,7944081400,64700,64600,64700,64500,2463
20240422,092400,7784954500,64600,65100,65100,64600,2927
20240422,092300,7595406900,65000,65400,65400,64900,4027
20240422,092200,7332982800,65200,65200,65300,65000,5715
20240422,092100,6960517200,65200,65000,65200,65000,4138
20240422,092000,6691133900,65000,64900,65100,64800,4574
20240422,091900,6393911200,64900,65000,65000,64800,1961
20240422,091800,6266618000,64900,65000,65000,64900,1118
20240422,091700,6193962400,65000,65000,65000,64900,7502
20240422,091600,5706866100,64900,64500,65000,64500,3162
20240422,091500,5502011700,64500,64600,64600,64400,1334
20240422,091400,5416008500,64500,64400,64500,64300,2370
20240422,091300,5263418400,64400,64400,64500,64300,2976
20240422,091200,5071996300,64400,64500,64500,64300,2687
20240422,091100,4898879000,64400,64600,64700,64300,4514
20240422,091000,4607800500,64700,65100,65100,64500,6047
20240422,090900,4216004600,65100,64900,65100,64400,5311
20240422,090800,3871936200,64800,64500,65000,64500,3578
20240422,090700,3640247700,64600,64700,64800,64400,3156
20240422,090600,3436413100,64700,64800,64900,64500,5433
20240422,090500,3085114100,64800,64700,64900,64600,3923
20240422,090400,2831021500,64700,64600,65000,64600,4370
20240422,090300,2547468200,64600,64600,64800,64400,5908
20240422,090200,2165999100,64500,65200,65200,64500,8605
20240422,090100,1607168100,65000,65000,65500,64900,11039
20240422,090000,886878600,65200,64800,65200,64800,13314