KissMeData/025320/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190900,30531168280,9110,9110,9110,9110,50670
20240422,190800,30531168280,9110,9110,9110,9110,0
20240422,190700,30531168280,9110,9110,9110,9110,0
20240422,190600,30531168280,9110,9110,9110,9110,0
20240422,190500,30531168280,9110,9110,9110,9110,0
20240422,190400,30531168280,9110,9110,9110,9110,0
20240422,190300,30531168280,9110,9110,9110,9110,0
20240422,190200,30531168280,9110,9110,9110,9110,0
20240422,190100,30531168280,9110,9110,9110,9110,0
20240422,190000,30531168280,9110,9110,9110,9110,0
20240422,185900,30531168280,9110,9110,9110,9110,0
20240422,185800,30531168280,9110,9110,9110,9110,0
20240422,185700,30531168280,9110,9110,9110,9110,0
20240422,185600,30531168280,9110,9110,9110,9110,0
20240422,185500,30531168280,9110,9110,9110,9110,0
20240422,185400,30531168280,9110,9110,9110,9110,0
20240422,185300,30531168280,9110,9110,9110,9110,0
20240422,185200,30531168280,9110,9110,9110,9110,0
20240422,185100,30531168280,9110,9110,9110,9110,0
20240422,185000,30531168280,9110,9110,9110,9110,0
20240422,184900,30531168280,9110,9110,9110,9110,0
20240422,184800,30531168280,9110,9110,9110,9110,0
20240422,184700,30531168280,9110,9110,9110,9110,0
20240422,184600,30531168280,9110,9110,9110,9110,0
20240422,184500,30531168280,9110,9110,9110,9110,0
20240422,184400,30531168280,9110,9110,9110,9110,0
20240422,184300,30531168280,9110,9110,9110,9110,0
20240422,184200,30531168280,9110,9110,9110,9110,0
20240422,184100,30531168280,9110,9110,9110,9110,0
20240422,184000,30531168280,9110,9110,9110,9110,0
20240422,183900,30531168280,9110,9110,9110,9110,50670
20240422,183800,30531168280,9110,9110,9110,9110,0
20240422,183700,30531168280,9110,9110,9110,9110,0
20240422,183600,30531168280,9110,9110,9110,9110,0
20240422,183500,30531168280,9110,9110,9110,9110,0
20240422,183400,30531168280,9110,9110,9110,9110,0
20240422,183300,30531168280,9110,9110,9110,9110,0
20240422,183200,30531168280,9110,9110,9110,9110,0
20240422,183100,30531168280,9110,9110,9110,9110,0
20240422,183000,30531168280,9110,9110,9110,9110,0
20240422,182900,30531168280,9110,9110,9110,9110,0
20240422,182800,30531168280,9110,9110,9110,9110,0
20240422,182700,30531168280,9110,9110,9110,9110,0
20240422,182600,30531168280,9110,9110,9110,9110,0
20240422,182500,30531168280,9110,9110,9110,9110,0
20240422,182400,30531168280,9110,9110,9110,9110,0
20240422,182300,30531168280,9110,9110,9110,9110,0
20240422,182200,30531168280,9110,9110,9110,9110,0
20240422,182100,30531168280,9110,9110,9110,9110,0
20240422,182000,30531168280,9110,9110,9110,9110,0
20240422,181900,30531168280,9110,9110,9110,9110,0
20240422,181800,30531168280,9110,9110,9110,9110,0
20240422,181700,30531168280,9110,9110,9110,9110,0
20240422,181600,30531168280,9110,9110,9110,9110,0
20240422,181500,30531168280,9110,9110,9110,9110,0
20240422,181400,30531168280,9110,9110,9110,9110,0
20240422,181300,30531168280,9110,9110,9110,9110,0
20240422,181200,30531168280,9110,9110,9110,9110,0
20240422,181100,30531168280,9110,9110,9110,9110,0
20240422,181000,30531168280,9110,9110,9110,9110,0
20240422,180900,30531168280,9110,9110,9110,9110,50670
20240422,180800,30531168280,9110,9110,9110,9110,0
20240422,180700,30531168280,9110,9110,9110,9110,0
20240422,180600,30531168280,9110,9110,9110,9110,0
20240422,180500,30531168280,9110,9110,9110,9110,0
20240422,180400,30531168280,9110,9110,9110,9110,0
20240422,180300,30531168280,9110,9110,9110,9110,0
20240422,180200,30531168280,9110,9110,9110,9110,0
20240422,180100,30531168280,9110,9110,9110,9110,0
20240422,180000,30531168280,9110,9110,9110,9110,0
20240422,175900,30531168280,9110,9110,9110,9110,0
20240422,175800,30531168280,9110,9110,9110,9110,0
20240422,175700,30531168280,9110,9110,9110,9110,0
20240422,175600,30531168280,9110,9110,9110,9110,0
20240422,175500,30531168280,9110,9110,9110,9110,0
20240422,175400,30531168280,9110,9110,9110,9110,0
20240422,175300,30531168280,9110,9110,9110,9110,0
20240422,175200,30531168280,9110,9110,9110,9110,0
20240422,175100,30531168280,9110,9110,9110,9110,0
20240422,175000,30531168280,9110,9110,9110,9110,0
20240422,174900,30531168280,9110,9110,9110,9110,0
20240422,174800,30531168280,9110,9110,9110,9110,0
20240422,174700,30531168280,9110,9110,9110,9110,0
20240422,174600,30531168280,9110,9110,9110,9110,0
20240422,174500,30531168280,9110,9110,9110,9110,0
20240422,174400,30531168280,9110,9110,9110,9110,0
20240422,174300,30531168280,9110,9110,9110,9110,0
20240422,174200,30531168280,9110,9110,9110,9110,0
20240422,174100,30531168280,9110,9110,9110,9110,0
20240422,174000,30531168280,9110,9110,9110,9110,0
20240422,173900,30531168280,9110,9110,9110,9110,50670
20240422,173800,30531168280,9110,9110,9110,9110,0
20240422,173700,30531168280,9110,9110,9110,9110,0
20240422,173600,30531168280,9110,9110,9110,9110,0
20240422,173500,30531168280,9110,9110,9110,9110,0
20240422,173400,30531168280,9110,9110,9110,9110,0
20240422,173300,30531168280,9110,9110,9110,9110,0
20240422,173200,30531168280,9110,9110,9110,9110,0
20240422,173100,30531168280,9110,9110,9110,9110,0
20240422,173000,30531168280,9110,9110,9110,9110,0
20240422,172900,30531168280,9110,9110,9110,9110,0
20240422,172800,30531168280,9110,9110,9110,9110,0
20240422,172700,30531168280,9110,9110,9110,9110,0
20240422,172600,30531168280,9110,9110,9110,9110,0
20240422,172500,30531168280,9110,9110,9110,9110,0
20240422,172400,30531168280,9110,9110,9110,9110,0
20240422,172300,30531168280,9110,9110,9110,9110,0
20240422,172200,30531168280,9110,9110,9110,9110,0
20240422,172100,30531168280,9110,9110,9110,9110,0
20240422,172000,30531168280,9110,9110,9110,9110,0
20240422,171900,30531168280,9110,9110,9110,9110,0
20240422,171800,30531168280,9110,9110,9110,9110,0
20240422,171700,30531168280,9110,9110,9110,9110,0
20240422,171600,30531168280,9110,9110,9110,9110,0
20240422,171500,30531168280,9110,9110,9110,9110,0
20240422,171400,30531168280,9110,9110,9110,9110,0
20240422,171300,30531168280,9110,9110,9110,9110,0
20240422,171200,30531168280,9110,9110,9110,9110,0
20240422,171100,30531168280,9110,9110,9110,9110,0
20240422,171000,30531168280,9110,9110,9110,9110,0
20240422,170900,30531168280,9110,9110,9110,9110,50670
20240422,170800,30531168280,9110,9110,9110,9110,0
20240422,170700,30531168280,9110,9110,9110,9110,0
20240422,170600,30531168280,9110,9110,9110,9110,0
20240422,170500,30531168280,9110,9110,9110,9110,0
20240422,170400,30531168280,9110,9110,9110,9110,0
20240422,170300,30531168280,9110,9110,9110,9110,0
20240422,170200,30531168280,9110,9110,9110,9110,0
20240422,170100,30531168280,9110,9110,9110,9110,0
20240422,170000,30531168280,9110,9110,9110,9110,0
20240422,165900,30531168280,9110,9110,9110,9110,0
20240422,165800,30531168280,9110,9110,9110,9110,0
20240422,165700,30531168280,9110,9110,9110,9110,0
20240422,165600,30531168280,9110,9110,9110,9110,0
20240422,165500,30531168280,9110,9110,9110,9110,0
20240422,165400,30531168280,9110,9110,9110,9110,0
20240422,165300,30531168280,9110,9110,9110,9110,0
20240422,165200,30531168280,9110,9110,9110,9110,0
20240422,165100,30531168280,9110,9110,9110,9110,0
20240422,165000,30531168280,9110,9110,9110,9110,0
20240422,164900,30531168280,9110,9110,9110,9110,0
20240422,164800,30531168280,9110,9110,9110,9110,0
20240422,164700,30531168280,9110,9110,9110,9110,0
20240422,164600,30531168280,9110,9110,9110,9110,0
20240422,164500,30531168280,9110,9110,9110,9110,0
20240422,164400,30531168280,9110,9110,9110,9110,0
20240422,164300,30531168280,9110,9110,9110,9110,0
20240422,164200,30531168280,9110,9110,9110,9110,0
20240422,164100,30531168280,9110,9110,9110,9110,0
20240422,164000,30531168280,9110,9110,9110,9110,0
20240422,163900,30531168280,9110,9110,9110,9110,50670
20240422,163800,30531168280,9110,9110,9110,9110,0
20240422,163700,30531168280,9110,9110,9110,9110,0
20240422,163600,30531168280,9110,9110,9110,9110,0
20240422,163500,30531168280,9110,9110,9110,9110,0
20240422,163400,30531168280,9110,9110,9110,9110,0
20240422,163300,30531168280,9110,9110,9110,9110,0
20240422,163200,30531168280,9110,9110,9110,9110,0
20240422,163100,30531168280,9110,9110,9110,9110,0
20240422,163000,30531168280,9110,9110,9110,9110,0
20240422,162900,30531168280,9110,9110,9110,9110,0
20240422,162800,30531168280,9110,9110,9110,9110,0
20240422,162700,30531168280,9110,9110,9110,9110,0
20240422,162600,30531168280,9110,9110,9110,9110,0
20240422,162500,30531168280,9110,9110,9110,9110,0
20240422,162400,30531168280,9110,9110,9110,9110,0
20240422,162300,30531168280,9110,9110,9110,9110,0
20240422,162200,30531168280,9110,9110,9110,9110,0
20240422,162100,30531168280,9110,9110,9110,9110,0
20240422,162000,30531168280,9110,9110,9110,9110,0
20240422,161900,30531168280,9110,9110,9110,9110,0
20240422,161800,30531168280,9110,9110,9110,9110,0
20240422,161700,30531168280,9110,9110,9110,9110,0
20240422,161600,30531168280,9110,9110,9110,9110,0
20240422,161500,30531168280,9110,9110,9110,9110,0
20240422,161400,30531168280,9110,9110,9110,9110,0
20240422,161300,30531168280,9110,9110,9110,9110,0
20240422,161200,30531168280,9110,9110,9110,9110,0
20240422,161100,30531168280,9110,9110,9110,9110,0
20240422,161000,30531168280,9110,9110,9110,9110,0
20240422,160900,30531168280,9110,9110,9110,9110,50670
20240422,160800,30531168280,9110,9110,9110,9110,0
20240422,160700,30531168280,9110,9110,9110,9110,0
20240422,160600,30531168280,9110,9110,9110,9110,0
20240422,160500,30531168280,9110,9110,9110,9110,0
20240422,160400,30531168280,9110,9110,9110,9110,0
20240422,160300,30531168280,9110,9110,9110,9110,0
20240422,160200,30531168280,9110,9110,9110,9110,0
20240422,160100,30531168280,9110,9110,9110,9110,0
20240422,160000,30531168280,9110,9110,9110,9110,0
20240422,155900,30531168280,9110,9110,9110,9110,0
20240422,155800,30531168280,9110,9110,9110,9110,0
20240422,155700,30531168280,9110,9110,9110,9110,0
20240422,155600,30531168280,9110,9110,9110,9110,0
20240422,155500,30531168280,9110,9110,9110,9110,0
20240422,155400,30531168280,9110,9110,9110,9110,0
20240422,155300,30531168280,9110,9110,9110,9110,0
20240422,155200,30531168280,9110,9110,9110,9110,0
20240422,155100,30531168280,9110,9110,9110,9110,0
20240422,155000,30531168280,9110,9110,9110,9110,0
20240422,154900,30531168280,9110,9110,9110,9110,0
20240422,154800,30531168280,9110,9110,9110,9110,0
20240422,154700,30531168280,9110,9110,9110,9110,0
20240422,154600,30531168280,9110,9110,9110,9110,0
20240422,154500,30531168280,9110,9110,9110,9110,0
20240422,154400,30531168280,9110,9110,9110,9110,0
20240422,154300,30531168280,9110,9110,9110,9110,0
20240422,154200,30531168280,9110,9110,9110,9110,0
20240422,154100,30531168280,9110,9110,9110,9110,0
20240422,154000,30531168280,9110,9110,9110,9110,0
20240422,153900,30531168280,9110,9110,9110,9110,50670
20240422,153800,30531168280,9110,9110,9110,9110,0
20240422,153700,30531168280,9110,9110,9110,9110,0
20240422,153600,30531168280,9110,9110,9110,9110,0
20240422,153500,30531168280,9110,9110,9110,9110,0
20240422,153400,30531168280,9110,9110,9110,9110,0
20240422,153300,30531168280,9110,9110,9110,9110,0
20240422,153200,30531168280,9110,9110,9110,9110,0
20240422,153100,30531168280,9110,9110,9110,9110,0
20240422,153000,30531168280,9110,9110,9110,9110,50670
20240422,152900,30069564580,9130,9130,9130,9130,0
20240422,152800,30069564580,9130,9130,9130,9130,0
20240422,152700,30069564580,9130,9130,9130,9130,0
20240422,152600,30069564580,9130,9130,9130,9130,0
20240422,152500,30069564580,9130,9130,9130,9130,0
20240422,152400,30069564580,9130,9130,9130,9130,0
20240422,152300,30069564580,9130,9130,9130,9130,0
20240422,152200,30069564580,9130,9130,9130,9130,0
20240422,152100,30069564580,9130,9130,9130,9130,0
20240422,152000,30069564580,9130,9130,9130,9130,0
20240422,151900,30069564580,9130,9140,9140,9120,7041
20240422,151800,30005278090,9130,9130,9140,9130,9056
20240422,151700,29922568280,9140,9140,9140,9130,5138
20240422,151600,29875621490,9140,9140,9140,9120,6116
20240422,151500,29819763210,9140,9130,9140,9130,3805
20240422,151400,29784994880,9140,9140,9140,9130,8750
20240422,151300,29705031130,9150,9150,9160,9140,5040
20240422,151200,29658930680,9150,9140,9160,9140,6236
20240422,151100,29601860550,9130,9140,9140,9130,968
20240422,151000,29593015370,9140,9140,9150,9130,5828
20240422,150900,29539738030,9140,9150,9150,9140,1614
20240422,150800,29524979260,9140,9140,9150,9140,1960
20240422,150700,29507063020,9140,9140,9150,9130,8361
20240422,150600,29430707470,9150,9140,9150,9130,2738
20240422,150500,29405678390,9140,9150,9160,9140,11591
20240422,150400,29299581750,9150,9160,9180,9150,7509
20240422,150300,29230764820,9160,9140,9160,9140,4337
20240422,150200,29191092870,9140,9150,9150,9130,782
20240422,150100,29183945810,9150,9140,9150,9140,1096
20240422,150000,29173928260,9140,9110,9140,9110,6733
20240422,145900,29112441880,9120,9120,9130,9110,5648
20240422,145800,29060948460,9130,9130,9130,9110,5195
20240422,145700,29013600210,9120,9130,9130,9120,2130
20240422,145600,28994174360,9130,9130,9130,9120,4432
20240422,145500,28953752260,9120,9130,9140,9120,3060
20240422,145400,28925835220,9130,9130,9130,9120,2117
20240422,145300,28906517070,9120,9130,9130,9120,1965
20240422,145200,28888591720,9130,9120,9130,9120,2548
20240422,145100,28865352580,9130,9120,9130,9120,3365
20240422,145000,28834653390,9120,9150,9150,9120,2761
20240422,144900,28809458260,9150,9150,9150,9130,962
20240422,144800,28800662330,9120,9140,9140,9120,16360
20240422,144700,28651410350,9140,9140,9150,9140,1332
20240422,144600,28639234560,9150,9150,9150,9140,1774
20240422,144500,28623015180,9150,9130,9150,9130,1527
20240422,144400,28609055060,9140,9130,9140,9110,6282
20240422,144300,28551769700,9130,9120,9140,9100,19123
20240422,144200,28377581740,9120,9160,9170,9120,17853
20240422,144100,28214457780,9160,9160,9170,9160,2868
20240422,144000,28188186160,9170,9160,9170,9150,4771
20240422,143900,28144509800,9170,9170,9180,9150,7423
20240422,143800,28076514610,9180,9180,9180,9170,767
20240422,143700,28069473950,9180,9180,9180,9170,1174
20240422,143600,28058707490,9170,9180,9180,9170,620
20240422,143500,28053020490,9160,9180,9190,9160,5692
20240422,143400,28000771050,9180,9170,9180,9160,5992
20240422,143300,27945794350,9170,9180,9180,9170,3607
20240422,143200,27912697660,9180,9160,9180,9160,3591
20240422,143100,27879770330,9160,9160,9170,9160,1405
20240422,143000,27866896430,9170,9170,9170,9160,1422
20240422,142900,27853869380,9160,9180,9180,9160,3459
20240422,142800,27822154750,9180,9190,9190,9170,2231
20240422,142700,27801678150,9190,9170,9190,9170,1595
20240422,142600,27787040070,9170,9170,9180,9170,1504
20240422,142500,27773247420,9170,9180,9180,9170,3578
20240422,142400,27740435650,9170,9170,9190,9160,2803
20240422,142300,27714725080,9170,9190,9190,9170,3432
20240422,142200,27683217350,9180,9180,9190,9170,5586
20240422,142100,27631930930,9180,9190,9200,9180,2135
20240422,142000,27612312350,9190,9170,9200,9170,6674
20240422,141900,27550982080,9170,9170,9170,9160,1580
20240422,141800,27536498500,9170,9180,9180,9150,2261
20240422,141700,27515781350,9170,9160,9180,9160,2117
20240422,141600,27496380640,9170,9170,9170,9150,4458
20240422,141500,27455557600,9170,9170,9180,9160,1324
20240422,141400,27443426480,9180,9180,9180,9160,1720
20240422,141300,27427656150,9180,9180,9190,9180,2265
20240422,141200,27406848340,9190,9180,9190,9170,2321
20240422,141100,27385525550,9180,9160,9180,9160,1576
20240422,141000,27371070840,9170,9180,9180,9160,3643
20240422,140900,27337671460,9190,9190,9190,9170,868
20240422,140800,27329704690,9190,9180,9190,9180,2550
20240422,140700,27306291860,9180,9190,9200,9170,6002
20240422,140600,27251163440,9200,9190,9210,9180,772
20240422,140500,27244067180,9190,9200,9210,9180,3232
20240422,140400,27214351000,9200,9210,9230,9180,8533
20240422,140300,27135691530,9210,9170,9210,9170,8204
20240422,140200,27060324310,9170,9160,9170,9140,5731
20240422,140100,27007863680,9160,9160,9170,9160,3821
20240422,140000,26972856300,9160,9170,9180,9160,2274
20240422,135900,26952006450,9180,9180,9180,9180,828
20240422,135800,26944405410,9180,9170,9190,9170,1865
20240422,135700,26927284230,9170,9190,9190,9170,1112
20240422,135600,26917073500,9190,9180,9190,9160,5786
20240422,135500,26864039510,9180,9170,9190,9170,2463
20240422,135400,26841433470,9170,9200,9210,9170,13139
20240422,135300,26720647690,9200,9210,9220,9200,836
20240422,135200,26712950690,9210,9210,9220,9200,4446
20240422,135100,26672037660,9200,9210,9220,9200,3215
20240422,135000,26642432430,9210,9210,9230,9210,3367
20240422,134900,26611384730,9210,9210,9230,9210,2598
20240422,134800,26587426300,9210,9210,9220,9200,3859
20240422,134700,26551875030,9210,9210,9210,9200,1829
20240422,134600,26535042760,9210,9230,9230,9200,10014
20240422,134500,26442784320,9230,9230,9230,9210,4044
20240422,134400,26405503200,9230,9230,9240,9210,8678
20240422,134300,26325425130,9240,9250,9260,9230,6638
20240422,134200,26264097730,9260,9220,9270,9210,59464
20240422,134100,25714512900,9220,9200,9220,9200,15217
20240422,134000,25574400200,9210,9200,9220,9200,11847
20240422,133900,25465279500,9210,9140,9220,9140,79059
20240422,133800,24739295440,9150,9140,9150,9140,2621
20240422,133700,24715338830,9140,9140,9150,9130,1204
20240422,133600,24704332200,9150,9150,9150,9140,142
20240422,133500,24703033820,9130,9160,9160,9130,4228
20240422,133400,24664369120,9150,9160,9160,9150,2111
20240422,133300,24645044820,9160,9160,9160,9150,1711
20240422,133200,24629382160,9160,9160,9160,9150,82
20240422,133100,24628631440,9160,9160,9160,9150,1651
20240422,133000,24613521350,9160,9160,9160,9150,2029
20240422,132900,24594947110,9150,9150,9160,9150,590
20240422,132800,24589546380,9150,9140,9150,9120,8615
20240422,132700,24510770050,9140,9130,9140,9120,3737
20240422,132600,24476647040,9120,9130,9130,9120,382
20240422,132500,24473160430,9130,9130,9130,9120,716
20240422,132400,24466630060,9130,9120,9130,9120,821
20240422,132300,24459138440,9130,9130,9130,9130,605
20240422,132200,24453614790,9130,9120,9130,9120,201
20240422,132100,24451779690,9130,9120,9130,9120,406
20240422,132000,24448073400,9120,9130,9130,9100,925
20240422,131900,24439647850,9130,9130,9130,9130,342
20240422,131800,24436525390,9130,9110,9130,9100,4295
20240422,131700,24397344070,9110,9090,9120,9080,2419
20240422,131600,24375335510,9080,9090,9090,9070,6250
20240422,131500,24318580640,9090,9110,9110,9090,3868
20240422,131400,24283398670,9110,9110,9110,9110,182
20240422,131300,24281740650,9110,9110,9110,9100,425
20240422,131200,24277869410,9100,9110,9110,9080,5718
20240422,131100,24225907550,9090,9100,9100,9090,4559
20240422,131000,24184422300,9100,9110,9110,9100,982
20240422,130900,24175478890,9100,9120,9120,9100,1750
20240422,130800,24159545690,9110,9120,9120,9110,1668
20240422,130700,24144349850,9110,9120,9120,9110,538
20240422,130600,24139443440,9120,9110,9120,9110,525
20240422,130500,24134660370,9120,9120,9120,9120,490
20240422,130400,24130191570,9120,9110,9120,9110,938
20240422,130300,24121643990,9110,9110,9120,9110,990
20240422,130200,24112624840,9120,9110,9120,9110,151
20240422,130100,24111247740,9110,9100,9110,9100,2168
20240422,130000,24091504270,9110,9110,9110,9100,1972
20240422,125900,24073556060,9110,9100,9110,9100,341
20240422,125800,24070450880,9110,9110,9110,9100,780
20240422,125700,24063352610,9110,9110,9110,9100,424
20240422,125600,24059490870,9110,9100,9110,9090,1021
20240422,125500,24050203150,9100,9100,9100,9090,857
20240422,125400,24042404770,9090,9120,9120,9090,4078
20240422,125300,24005284240,9110,9120,9120,9110,798
20240422,125200,23998014360,9120,9110,9120,9100,2009
20240422,125100,23979725440,9110,9120,9120,9100,450
20240422,125000,23975626640,9100,9120,9130,9100,6111
20240422,124900,23919965740,9120,9130,9130,9120,170
20240422,124800,23918415160,9120,9130,9130,9120,1068
20240422,124700,23908671840,9140,9120,9140,9120,2319
20240422,124600,23887518300,9120,9130,9140,9120,918
20240422,124500,23879133750,9140,9120,9140,9120,680
20240422,124400,23872924880,9120,9130,9140,9120,515
20240422,124300,23868225130,9130,9130,9140,9120,1923
20240422,124200,23850667940,9140,9140,9140,9130,865
20240422,124100,23842768630,9150,9130,9150,9130,1416
20240422,124000,23829823720,9130,9140,9140,9130,424
20240422,123900,23825948370,9140,9150,9150,9140,1959
20240422,123800,23808036800,9150,9150,9150,9150,170
20240422,123700,23806481300,9150,9140,9150,9140,492
20240422,123600,23801982910,9150,9140,9150,9140,3135
20240422,123500,23773305250,9140,9120,9140,9120,993
20240422,123400,23764242950,9130,9120,9140,9120,3875
20240422,123300,23728867060,9120,9110,9120,9100,2286
20240422,123200,23708035300,9120,9110,9120,9110,3818
20240422,123100,23673250740,9100,9110,9120,9100,5970
20240422,123000,23618864830,9100,9110,9110,9100,853
20240422,122900,23611101790,9100,9100,9110,9090,4177
20240422,122800,23573089950,9090,9090,9100,9090,1685
20240422,122700,23557768430,9090,9090,9090,9080,4821
20240422,122600,23513946640,9080,9090,9090,9070,4372
20240422,122500,23474253040,9090,9090,9090,9080,549
20240422,122400,23469267680,9090,9080,9090,9080,3521
20240422,122300,23437289560,9080,9090,9100,9080,3490
20240422,122200,23405584220,9090,9100,9100,9090,852
20240422,122100,23397837440,9100,9090,9100,9090,1641
20240422,122000,23382920530,9090,9090,9100,9090,1536
20240422,121900,23368957340,9080,9080,9090,9080,1198
20240422,121800,23358078380,9080,9100,9100,9080,16866
20240422,121700,23204842840,9100,9100,9110,9100,1204
20240422,121600,23193877400,9110,9100,9110,9090,3477
20240422,121500,23162239300,9100,9100,9110,9090,3610
20240422,121400,23129388520,9110,9110,9110,9100,1042
20240422,121300,23119900180,9100,9110,9110,9100,4576
20240422,121200,23078229790,9120,9130,9130,9120,741
20240422,121100,23071471770,9130,9120,9130,9120,561
20240422,121000,23066352870,9120,9090,9130,9090,1016
20240422,120900,23057101600,9100,9120,9130,9100,17502
20240422,120800,22897719140,9130,9130,9130,9120,460
20240422,120700,22893523340,9140,9160,9160,9120,6772
20240422,120600,22831644340,9150,9160,9160,9150,731
20240422,120500,22824948560,9160,9150,9170,9150,796
20240422,120400,22817657510,9150,9170,9170,9150,1808
20240422,120300,22801090640,9170,9160,9170,9160,2135
20240422,120200,22781534020,9150,9150,9160,9140,5949
20240422,120100,22727102590,9150,9140,9150,9140,587
20240422,120000,22721731550,9150,9140,9150,9140,268
20240422,115900,22719281890,9150,9150,9150,9140,270
20240422,115800,22716811400,9140,9160,9160,9140,1376
20240422,115700,22704226840,9150,9160,9160,9150,1139
20240422,115600,22693798040,9150,9150,9160,9150,308
20240422,115500,22690979600,9160,9150,9160,9140,752
20240422,115400,22684099100,9150,9160,9160,9150,1281
20240422,115300,22672377480,9160,9150,9160,9150,173
20240422,115200,22670793400,9150,9150,9150,9140,8559
20240422,115100,22592528990,9140,9140,9150,9140,675
20240422,115000,22586358130,9150,9140,9150,9130,2597
20240422,114900,22562620890,9130,9130,9130,9120,9295
20240422,114800,22477790170,9130,9130,9140,9130,1456
20240422,114700,22464485740,9130,9130,9130,9120,278
20240422,114600,22461948250,9130,9130,9130,9120,3261
20240422,114500,22432195690,9130,9120,9130,9120,4061
20240422,114400,22395142920,9130,9130,9130,9120,380
20240422,114300,22391675530,9130,9140,9140,9130,327
20240422,114200,22388689440,9120,9130,9140,9120,646
20240422,114100,22382792270,9130,9140,9140,9130,2236
20240422,114000,22362366590,9140,9140,9150,9130,2915
20240422,113900,22335733200,9150,9160,9160,9150,7962
20240422,113800,22262855260,9170,9170,9180,9160,4980
20240422,113700,22217208620,9170,9170,9170,9160,7113
20240422,113600,22152017190,9160,9160,9160,9150,4466
20240422,113500,22111109390,9150,9150,9150,9140,4201
20240422,113400,22072673260,9150,9150,9150,9140,223
20240422,113300,22070634320,9150,9150,9150,9140,819
20240422,113200,22063145380,9150,9150,9150,9140,1655
20240422,113100,22048007060,9150,9140,9160,9140,3121
20240422,113000,22019450650,9140,9140,9140,9120,1406
20240422,112900,22006610460,9140,9120,9140,9110,1271
20240422,112800,21995009760,9120,9140,9140,9120,4317
20240422,112700,21955629740,9140,9140,9140,9130,807
20240422,112600,21948253770,9140,9130,9140,9130,1547
20240422,112500,21934124300,9130,9110,9130,9100,6833
20240422,112400,21871853540,9100,9100,9110,9100,1117
20240422,112300,21861687180,9100,9110,9110,9100,3747
20240422,112200,21827585450,9110,9140,9140,9110,4289
20240422,112100,21788500960,9130,9120,9130,9110,2927
20240422,112000,21761781680,9120,9130,9130,9120,2574
20240422,111900,21738303800,9130,9110,9130,9100,10091
20240422,111800,21646371360,9110,9150,9150,9100,8630
20240422,111700,21567609140,9150,9140,9150,9130,4588
20240422,111600,21525676110,9140,9090,9160,9090,17690
20240422,111500,21364524980,9090,9100,9110,9090,9994
20240422,111400,21273600470,9110,9100,9130,9090,13149
20240422,111300,21153764930,9100,9090,9110,9070,11988
20240422,111200,21044847730,9090,9150,9150,9080,83513
20240422,111100,20283713940,9150,9150,9150,9140,2464
20240422,111000,20261170150,9160,9160,9160,9140,649
20240422,110900,20255234600,9160,9150,9160,9150,1415
20240422,110800,20242280800,9150,9160,9160,9150,762
20240422,110700,20235301940,9160,9130,9160,9130,1785
20240422,110600,20218984320,9140,9140,9160,9130,1942
20240422,110500,20201235040,9140,9150,9160,9130,7346
20240422,110400,20134056720,9160,9180,9180,9160,810
20240422,110300,20126636260,9180,9150,9180,9150,8903
20240422,110200,20045022180,9160,9140,9160,9140,9373
20240422,110100,19959298650,9140,9140,9140,9130,3091
20240422,110000,19931050740,9140,9140,9150,9140,8203
20240422,105900,19856071780,9140,9150,9150,9140,1095
20240422,105800,19846062060,9150,9140,9160,9140,1664
20240422,105700,19830839460,9140,9160,9160,9140,2710
20240422,105600,19806045980,9160,9150,9160,9150,2125
20240422,105500,19786601780,9150,9160,9160,9150,671
20240422,105400,19780461210,9160,9170,9170,9150,1295
20240422,105300,19768599110,9170,9170,9170,9160,1624
20240422,105200,19753722590,9170,9160,9170,9160,544
20240422,105100,19748734510,9160,9170,9170,9160,696
20240422,105000,19742353610,9170,9180,9180,9170,358
20240422,104900,19739068360,9180,9170,9180,9170,1990
20240422,104800,19720819660,9150,9150,9160,9150,392
20240422,104700,19717231750,9150,9170,9170,9150,1265
20240422,104600,19705654680,9170,9140,9170,9130,9983
20240422,104500,19614379730,9140,9140,9140,9130,5960
20240422,104400,19559926740,9140,9150,9150,9140,6035
20240422,104300,19504764660,9140,9140,9160,9140,7445
20240422,104200,19436648110,9140,9160,9160,9140,4393
20240422,104100,19396457890,9160,9160,9160,9150,1245
20240422,104000,19385059990,9160,9150,9160,9150,6166
20240422,103900,19328598760,9150,9150,9170,9140,8660
20240422,103800,19249429820,9140,9150,9170,9140,8960
20240422,103700,19167411460,9160,9150,9160,9150,1360
20240422,103600,19154966690,9150,9160,9160,9150,7911
20240422,103500,19082565450,9160,9170,9170,9160,4063
20240422,103400,19045322040,9160,9160,9170,9150,5751
20240422,103300,18992665450,9170,9170,9170,9160,1356
20240422,103200,18980233160,9160,9160,9180,9160,1967
20240422,103100,18962198990,9170,9180,9180,9150,12235
20240422,103000,18850062900,9180,9190,9190,9170,2715
20240422,102900,18825148260,9190,9190,9190,9180,3824
20240422,102800,18790030110,9190,9170,9190,9170,3084
20240422,102700,18761713990,9170,9170,9170,9160,4176
20240422,102600,18723449940,9170,9180,9190,9170,10429
20240422,102500,18627772170,9180,9190,9190,9180,2634
20240422,102400,18603591000,9180,9170,9180,9160,2717
20240422,102300,18578668670,9160,9190,9200,9160,9927
20240422,102200,18487510380,9200,9200,9230,9190,3805
20240422,102100,18452462390,9220,9200,9230,9200,6775
20240422,102000,18390064440,9190,9200,9200,9190,3899
20240422,101900,18354218930,9200,9220,9220,9190,3596
20240422,101800,18321117840,9220,9210,9230,9210,1567
20240422,101700,18306667950,9210,9180,9240,9180,18024
20240422,101600,18140684370,9180,9180,9180,9170,4451
20240422,101500,18099841330,9180,9190,9190,9180,5805
20240422,101400,18046522440,9180,9160,9180,9160,4077
20240422,101300,18009146680,9160,9180,9180,9160,32022
20240422,101200,17715571180,9180,9200,9200,9180,11978
20240422,101100,17605514350,9200,9200,9210,9200,12746
20240422,101000,17488249540,9200,9210,9220,9200,6096
20240422,100900,17432132310,9210,9210,9220,9200,9313
20240422,100800,17346435140,9220,9220,9220,9210,7500
20240422,100700,17277355770,9220,9240,9240,9220,2586
20240422,100600,17253497230,9230,9260,9270,9230,6501
20240422,100500,17193370410,9260,9250,9270,9240,12131
20240422,100400,17081035360,9260,9240,9260,9240,5203
20240422,100300,17032908830,9250,9230,9260,9230,15998
20240422,100200,16884968660,9230,9220,9240,9210,10441
20240422,100100,16788601180,9220,9210,9220,9210,2871
20240422,100000,16762157350,9210,9210,9220,9200,4434
20240422,095900,16721316950,9200,9190,9210,9190,5927
20240422,095800,16666832340,9190,9220,9230,9190,6810
20240422,095700,16604132020,9220,9210,9220,9210,1841
20240422,095600,16587173640,9210,9190,9210,9190,3492
20240422,095500,16555045660,9190,9200,9200,9190,3497
20240422,095400,16522876710,9200,9210,9210,9190,12597
20240422,095300,16407065230,9200,9230,9240,9200,9135
20240422,095200,16322915380,9230,9240,9250,9230,10439
20240422,095100,16226514230,9240,9250,9260,9240,16309
20240422,095000,16075795080,9250,9240,9270,9230,33202
20240422,094900,15768632040,9230,9230,9240,9200,12735
20240422,094800,15651115880,9220,9240,9240,9220,6340
20240422,094700,15592564030,9240,9250,9250,9230,12555
20240422,094600,15476584190,9250,9230,9260,9220,27623
20240422,094500,15221290530,9240,9190,9250,9180,27386
20240422,094400,14968790710,9190,9200,9230,9190,13942
20240422,094300,14840386650,9200,9160,9200,9150,9932
20240422,094200,14749300010,9160,9170,9180,9160,5266
20240422,094100,14701011280,9170,9140,9180,9140,6024
20240422,094000,14645823400,9140,9200,9200,9140,42627
20240422,093900,14255135140,9200,9200,9210,9180,10719
20240422,093800,14156564560,9210,9240,9250,9200,16959
20240422,093700,13999935240,9240,9260,9280,9230,22969
20240422,093600,13787224430,9270,9230,9270,9230,22063
20240422,093500,13583263920,9230,9180,9240,9170,21346
20240422,093400,13386808300,9180,9150,9180,9150,6510
20240422,093300,13327202020,9150,9150,9170,9150,7961
20240422,093200,13254322850,9160,9160,9170,9140,15336
20240422,093100,13113970960,9160,9210,9210,9150,21704
20240422,093000,12914886900,9190,9190,9220,9160,30334
20240422,092900,12636010100,9200,9160,9200,9150,10701
20240422,092800,12537793000,9160,9150,9160,9140,11464
20240422,092700,12432870520,9150,9150,9170,9130,37847
20240422,092600,12086784570,9150,9180,9180,9150,12495
20240422,092500,11972312060,9180,9180,9200,9160,20748
20240422,092400,11782011930,9180,9200,9220,9180,16057
20240422,092300,11634337020,9200,9180,9200,9160,25702
20240422,092200,11398202440,9190,9200,9210,9160,40230
20240422,092100,11028833530,9210,9230,9240,9200,52105
20240422,092000,10548682080,9240,9310,9320,9240,45941
20240422,091900,10122962350,9310,9320,9330,9310,10388
20240422,091800,10026130390,9330,9320,9330,9290,34512
20240422,091700,9704704440,9320,9270,9330,9260,43366
20240422,091600,9301846830,9270,9320,9320,9270,30328
20240422,091500,9019994820,9310,9360,9370,9300,36934
20240422,091400,8675475660,9360,9300,9370,9270,100390
20240422,091300,7739637150,9300,9280,9300,9250,62330
20240422,091200,7161541140,9290,9220,9310,9210,136453
20240422,091100,5898452960,9220,9160,9220,9150,56902
20240422,091000,5375456900,9130,9130,9170,9120,35996
20240422,090900,5046279370,9130,9180,9190,9130,32143
20240422,090800,4751563430,9190,9180,9200,9170,36963
20240422,090700,4411999990,9180,9120,9180,9100,41399
20240422,090600,4033555850,9130,9190,9210,9120,69685
20240422,090500,3394007110,9190,9120,9200,9120,62611
20240422,090400,2820709060,9110,9030,9160,9000,89203
20240422,090300,2010231990,9020,9060,9080,9020,32716
20240422,090200,1713971730,9050,8970,9090,8950,73261
20240422,090100,1052450740,8940,8970,8970,8930,41368
20240422,090000,682230220,8960,8930,8970,8920,70143