KissMeData/014530/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190000,6490576475,4005,4005,4005,4005,17923
20240422,185900,6490576475,4005,4005,4005,4005,0
20240422,185800,6490576475,4005,4005,4005,4005,0
20240422,185700,6490576475,4005,4005,4005,4005,0
20240422,185600,6490576475,4005,4005,4005,4005,0
20240422,185500,6490576475,4005,4005,4005,4005,0
20240422,185400,6490576475,4005,4005,4005,4005,0
20240422,185300,6490576475,4005,4005,4005,4005,0
20240422,185200,6490576475,4005,4005,4005,4005,0
20240422,185100,6490576475,4005,4005,4005,4005,0
20240422,185000,6490576475,4005,4005,4005,4005,0
20240422,184900,6490576475,4005,4005,4005,4005,0
20240422,184800,6490576475,4005,4005,4005,4005,0
20240422,184700,6490576475,4005,4005,4005,4005,0
20240422,184600,6490576475,4005,4005,4005,4005,0
20240422,184500,6490576475,4005,4005,4005,4005,0
20240422,184400,6490576475,4005,4005,4005,4005,0
20240422,184300,6490576475,4005,4005,4005,4005,0
20240422,184200,6490576475,4005,4005,4005,4005,0
20240422,184100,6490576475,4005,4005,4005,4005,0
20240422,184000,6490576475,4005,4005,4005,4005,0
20240422,183900,6490576475,4005,4005,4005,4005,0
20240422,183800,6490576475,4005,4005,4005,4005,0
20240422,183700,6490576475,4005,4005,4005,4005,0
20240422,183600,6490576475,4005,4005,4005,4005,0
20240422,183500,6490576475,4005,4005,4005,4005,0
20240422,183400,6490576475,4005,4005,4005,4005,0
20240422,183300,6490576475,4005,4005,4005,4005,0
20240422,183200,6490576475,4005,4005,4005,4005,0
20240422,183100,6490576475,4005,4005,4005,4005,0
20240422,183000,6490576475,4005,4005,4005,4005,17923
20240422,182900,6490576475,4005,4005,4005,4005,0
20240422,182800,6490576475,4005,4005,4005,4005,0
20240422,182700,6490576475,4005,4005,4005,4005,0
20240422,182600,6490576475,4005,4005,4005,4005,0
20240422,182500,6490576475,4005,4005,4005,4005,0
20240422,182400,6490576475,4005,4005,4005,4005,0
20240422,182300,6490576475,4005,4005,4005,4005,0
20240422,182200,6490576475,4005,4005,4005,4005,0
20240422,182100,6490576475,4005,4005,4005,4005,0
20240422,182000,6490576475,4005,4005,4005,4005,0
20240422,181900,6490576475,4005,4005,4005,4005,0
20240422,181800,6490576475,4005,4005,4005,4005,0
20240422,181700,6490576475,4005,4005,4005,4005,0
20240422,181600,6490576475,4005,4005,4005,4005,0
20240422,181500,6490576475,4005,4005,4005,4005,0
20240422,181400,6490576475,4005,4005,4005,4005,0
20240422,181300,6490576475,4005,4005,4005,4005,0
20240422,181200,6490576475,4005,4005,4005,4005,0
20240422,181100,6490576475,4005,4005,4005,4005,0
20240422,181000,6490576475,4005,4005,4005,4005,0
20240422,180900,6490576475,4005,4005,4005,4005,0
20240422,180800,6490576475,4005,4005,4005,4005,0
20240422,180700,6490576475,4005,4005,4005,4005,0
20240422,180600,6490576475,4005,4005,4005,4005,0
20240422,180500,6490576475,4005,4005,4005,4005,0
20240422,180400,6490576475,4005,4005,4005,4005,0
20240422,180300,6490576475,4005,4005,4005,4005,0
20240422,180200,6490576475,4005,4005,4005,4005,0
20240422,180100,6490576475,4005,4005,4005,4005,0
20240422,180000,6490576475,4005,4005,4005,4005,17923
20240422,175900,6490576475,4005,4005,4005,4005,0
20240422,175800,6490576475,4005,4005,4005,4005,0
20240422,175700,6490576475,4005,4005,4005,4005,0
20240422,175600,6490576475,4005,4005,4005,4005,0
20240422,175500,6490576475,4005,4005,4005,4005,0
20240422,175400,6490576475,4005,4005,4005,4005,0
20240422,175300,6490576475,4005,4005,4005,4005,0
20240422,175200,6490576475,4005,4005,4005,4005,0
20240422,175100,6490576475,4005,4005,4005,4005,0
20240422,175000,6490576475,4005,4005,4005,4005,0
20240422,174900,6490576475,4005,4005,4005,4005,0
20240422,174800,6490576475,4005,4005,4005,4005,0
20240422,174700,6490576475,4005,4005,4005,4005,0
20240422,174600,6490576475,4005,4005,4005,4005,0
20240422,174500,6490576475,4005,4005,4005,4005,0
20240422,174400,6490576475,4005,4005,4005,4005,0
20240422,174300,6490576475,4005,4005,4005,4005,0
20240422,174200,6490576475,4005,4005,4005,4005,0
20240422,174100,6490576475,4005,4005,4005,4005,0
20240422,174000,6490576475,4005,4005,4005,4005,0
20240422,173900,6490576475,4005,4005,4005,4005,0
20240422,173800,6490576475,4005,4005,4005,4005,0
20240422,173700,6490576475,4005,4005,4005,4005,0
20240422,173600,6490576475,4005,4005,4005,4005,0
20240422,173500,6490576475,4005,4005,4005,4005,0
20240422,173400,6490576475,4005,4005,4005,4005,0
20240422,173300,6490576475,4005,4005,4005,4005,0
20240422,173200,6490576475,4005,4005,4005,4005,0
20240422,173100,6490576475,4005,4005,4005,4005,0
20240422,173000,6490576475,4005,4005,4005,4005,17923
20240422,172900,6490576475,4005,4005,4005,4005,0
20240422,172800,6490576475,4005,4005,4005,4005,0
20240422,172700,6490576475,4005,4005,4005,4005,0
20240422,172600,6490576475,4005,4005,4005,4005,0
20240422,172500,6490576475,4005,4005,4005,4005,0
20240422,172400,6490576475,4005,4005,4005,4005,0
20240422,172300,6490576475,4005,4005,4005,4005,0
20240422,172200,6490576475,4005,4005,4005,4005,0
20240422,172100,6490576475,4005,4005,4005,4005,0
20240422,172000,6490576475,4005,4005,4005,4005,0
20240422,171900,6490576475,4005,4005,4005,4005,0
20240422,171800,6490576475,4005,4005,4005,4005,0
20240422,171700,6490576475,4005,4005,4005,4005,0
20240422,171600,6490576475,4005,4005,4005,4005,0
20240422,171500,6490576475,4005,4005,4005,4005,0
20240422,171400,6490576475,4005,4005,4005,4005,0
20240422,171300,6490576475,4005,4005,4005,4005,0
20240422,171200,6490576475,4005,4005,4005,4005,0
20240422,171100,6490576475,4005,4005,4005,4005,0
20240422,171000,6490576475,4005,4005,4005,4005,0
20240422,170900,6490576475,4005,4005,4005,4005,0
20240422,170800,6490576475,4005,4005,4005,4005,0
20240422,170700,6490576475,4005,4005,4005,4005,0
20240422,170600,6490576475,4005,4005,4005,4005,0
20240422,170500,6490576475,4005,4005,4005,4005,0
20240422,170400,6490576475,4005,4005,4005,4005,0
20240422,170300,6490576475,4005,4005,4005,4005,0
20240422,170200,6490576475,4005,4005,4005,4005,0
20240422,170100,6490576475,4005,4005,4005,4005,0
20240422,170000,6490576475,4005,4005,4005,4005,17923
20240422,165900,6490576475,4005,4005,4005,4005,0
20240422,165800,6490576475,4005,4005,4005,4005,0
20240422,165700,6490576475,4005,4005,4005,4005,0
20240422,165600,6490576475,4005,4005,4005,4005,0
20240422,165500,6490576475,4005,4005,4005,4005,0
20240422,165400,6490576475,4005,4005,4005,4005,0
20240422,165300,6490576475,4005,4005,4005,4005,0
20240422,165200,6490576475,4005,4005,4005,4005,0
20240422,165100,6490576475,4005,4005,4005,4005,0
20240422,165000,6490576475,4005,4005,4005,4005,0
20240422,164900,6490576475,4005,4005,4005,4005,0
20240422,164800,6490576475,4005,4005,4005,4005,0
20240422,164700,6490576475,4005,4005,4005,4005,0
20240422,164600,6490576475,4005,4005,4005,4005,0
20240422,164500,6490576475,4005,4005,4005,4005,0
20240422,164400,6490576475,4005,4005,4005,4005,0
20240422,164300,6490576475,4005,4005,4005,4005,0
20240422,164200,6490576475,4005,4005,4005,4005,0
20240422,164100,6490576475,4005,4005,4005,4005,0
20240422,164000,6490576475,4005,4005,4005,4005,0
20240422,163900,6490576475,4005,4005,4005,4005,0
20240422,163800,6490576475,4005,4005,4005,4005,0
20240422,163700,6490576475,4005,4005,4005,4005,0
20240422,163600,6490576475,4005,4005,4005,4005,0
20240422,163500,6490576475,4005,4005,4005,4005,0
20240422,163400,6490576475,4005,4005,4005,4005,0
20240422,163300,6490576475,4005,4005,4005,4005,0
20240422,163200,6490576475,4005,4005,4005,4005,0
20240422,163100,6490576475,4005,4005,4005,4005,0
20240422,163000,6490576475,4005,4005,4005,4005,17923
20240422,162900,6490576475,4005,4005,4005,4005,0
20240422,162800,6490576475,4005,4005,4005,4005,0
20240422,162700,6490576475,4005,4005,4005,4005,0
20240422,162600,6490576475,4005,4005,4005,4005,0
20240422,162500,6490576475,4005,4005,4005,4005,0
20240422,162400,6490576475,4005,4005,4005,4005,0
20240422,162300,6490576475,4005,4005,4005,4005,0
20240422,162200,6490576475,4005,4005,4005,4005,0
20240422,162100,6490576475,4005,4005,4005,4005,0
20240422,162000,6490576475,4005,4005,4005,4005,0
20240422,161900,6490576475,4005,4005,4005,4005,0
20240422,161800,6490576475,4005,4005,4005,4005,0
20240422,161700,6490576475,4005,4005,4005,4005,0
20240422,161600,6490576475,4005,4005,4005,4005,0
20240422,161500,6490576475,4005,4005,4005,4005,0
20240422,161400,6490576475,4005,4005,4005,4005,0
20240422,161300,6490576475,4005,4005,4005,4005,0
20240422,161200,6490576475,4005,4005,4005,4005,0
20240422,161100,6490576475,4005,4005,4005,4005,0
20240422,161000,6490576475,4005,4005,4005,4005,0
20240422,160900,6490576475,4005,4005,4005,4005,0
20240422,160800,6490576475,4005,4005,4005,4005,0
20240422,160700,6490576475,4005,4005,4005,4005,0
20240422,160600,6490576475,4005,4005,4005,4005,0
20240422,160500,6490576475,4005,4005,4005,4005,0
20240422,160400,6490576475,4005,4005,4005,4005,0
20240422,160300,6490576475,4005,4005,4005,4005,0
20240422,160200,6490576475,4005,4005,4005,4005,0
20240422,160100,6490576475,4005,4005,4005,4005,0
20240422,160000,6490576475,4005,4005,4005,4005,17923
20240422,155900,6490576475,4005,4005,4005,4005,0
20240422,155800,6490576475,4005,4005,4005,4005,0
20240422,155700,6490576475,4005,4005,4005,4005,0
20240422,155600,6490576475,4005,4005,4005,4005,0
20240422,155500,6490576475,4005,4005,4005,4005,0
20240422,155400,6490576475,4005,4005,4005,4005,0
20240422,155300,6490576475,4005,4005,4005,4005,0
20240422,155200,6490576475,4005,4005,4005,4005,0
20240422,155100,6490576475,4005,4005,4005,4005,0
20240422,155000,6490576475,4005,4005,4005,4005,0
20240422,154900,6490576475,4005,4005,4005,4005,0
20240422,154800,6490576475,4005,4005,4005,4005,0
20240422,154700,6490576475,4005,4005,4005,4005,0
20240422,154600,6490576475,4005,4005,4005,4005,0
20240422,154500,6490576475,4005,4005,4005,4005,0
20240422,154400,6490576475,4005,4005,4005,4005,0
20240422,154300,6490576475,4005,4005,4005,4005,0
20240422,154200,6490576475,4005,4005,4005,4005,0
20240422,154100,6490576475,4005,4005,4005,4005,0
20240422,154000,6490576475,4005,4005,4005,4005,0
20240422,153900,6490576475,4005,4005,4005,4005,0
20240422,153800,6490576475,4005,4005,4005,4005,0
20240422,153700,6490576475,4005,4005,4005,4005,0
20240422,153600,6490576475,4005,4005,4005,4005,0
20240422,153500,6490576475,4005,4005,4005,4005,0
20240422,153400,6490576475,4005,4005,4005,4005,0
20240422,153300,6490576475,4005,4005,4005,4005,0
20240422,153200,6490576475,4005,4005,4005,4005,0
20240422,153100,6490576475,4005,4005,4005,4005,0
20240422,153000,6490576475,4005,4005,4005,4005,35846
20240422,152900,6418794860,4060,4060,4060,4060,0
20240422,152800,6418794860,4060,4060,4060,4060,0
20240422,152700,6418794860,4060,4060,4060,4060,0
20240422,152600,6418794860,4060,4060,4060,4060,0
20240422,152500,6418794860,4060,4060,4060,4060,0
20240422,152400,6418794860,4060,4060,4060,4060,0
20240422,152300,6418794860,4060,4060,4060,4060,0
20240422,152200,6418794860,4060,4060,4060,4060,0
20240422,152100,6418794860,4060,4060,4060,4060,0
20240422,152000,6418794860,4060,4060,4060,4060,0
20240422,151900,6418794860,4060,4030,4060,4020,13253
20240422,151800,6365125835,4020,4025,4025,4015,1663
20240422,151700,6358439660,4020,4030,4030,4020,843
20240422,151600,6355042380,4030,4030,4035,4020,1514
20240422,151500,6348941205,4035,4020,4040,4020,2011
20240422,151400,6340851965,4020,4015,4020,4010,107
20240422,151300,6340422690,4015,4020,4020,4010,116
20240422,151200,6339956550,4020,4020,4020,4005,9539
20240422,151100,6301694110,4020,4015,4020,4010,265
20240422,151000,6300630675,4015,4015,4015,4015,56
20240422,150900,6300405835,4015,4010,4015,4010,5292
20240422,150800,6279178825,4010,4010,4020,4010,276
20240422,150700,6278071705,4015,4015,4015,4010,7537
20240422,150600,6247835650,4015,4015,4015,4015,115
20240422,150500,6247373925,4025,4015,4025,4015,4899
20240422,150400,6227699975,4015,4020,4020,4015,1502
20240422,150300,6221664375,4015,4015,4015,4015,2524
20240422,150200,6211530515,4015,4020,4020,4010,84
20240422,150100,6211193105,4015,4005,4025,4005,3744
20240422,150000,6196149870,4015,4015,4015,4005,10927
20240422,145900,6152311925,4015,4015,4015,4015,741
20240422,145800,6149336810,4015,4010,4015,4010,307
20240422,145700,6148105715,4015,4015,4015,4010,18
20240422,145600,6148033450,4015,4015,4015,4010,3905
20240422,145500,6132361510,4010,4015,4015,4010,738
20240422,145400,6129402020,4015,4015,4015,4010,1033
20240422,145300,6125258930,4010,4010,4015,4010,308
20240422,145200,6124023815,4010,4015,4015,4010,1208
20240422,145100,6119174945,4020,4020,4020,4020,222
20240422,145000,6118282505,4015,4020,4035,4015,1156
20240422,144900,6113630555,4015,4020,4035,4015,3259
20240422,144800,6100534020,4020,4020,4030,4020,230
20240422,144700,6099609380,4020,4030,4030,4020,518
20240422,144600,6097526565,4035,4015,4035,4015,2465
20240422,144500,6087617905,4015,4015,4015,4015,780
20240422,144400,6084486205,4015,4015,4015,4010,526
20240422,144300,6082376740,4015,4010,4015,4010,2028
20240422,144200,6074244280,4015,4020,4020,4010,4031
20240422,144100,6058073150,4020,4020,4020,4020,14
20240422,144000,6058016870,4020,4010,4020,4010,661
20240422,143900,6055364410,4010,4010,4020,4010,1598
20240422,143800,6048956400,4010,4010,4015,4010,2055
20240422,143700,6040715815,4010,4015,4015,4010,4581
20240422,143600,6022343015,4020,4015,4020,4015,558
20240422,143500,6020099865,4020,4020,4020,4020,6
20240422,143400,6020075745,4015,4020,4020,4015,685
20240422,143300,6017325245,4015,4015,4015,4015,677
20240422,143200,6014607090,4015,4020,4020,4015,30
20240422,143100,6014486590,4015,4015,4015,4015,601
20240422,143000,6012073575,4015,4015,4020,4015,619
20240422,142900,6009587280,4015,4020,4030,4015,3064
20240422,142800,5997276415,4020,4025,4025,4015,2709
20240422,142700,5986382205,4020,4020,4020,4020,0
20240422,142600,5986382205,4020,4020,4020,4020,0
20240422,142500,5986382205,4020,4020,4020,4015,738
20240422,142400,5983417200,4020,4020,4020,4020,0
20240422,142300,5983417200,4020,4015,4020,4015,125
20240422,142200,5982914825,4020,4020,4020,4015,2261
20240422,142100,5973836900,4020,4020,4020,4015,1022
20240422,142000,5969733500,4015,4010,4015,4010,8483
20240422,141900,5935696980,4010,4030,4030,4010,20393
20240422,141800,5853753100,4025,4030,4035,4025,23911
20240422,141700,5757453465,4035,4035,4035,4035,110
20240422,141600,5757009615,4030,4035,4035,4030,2370
20240422,141500,5747458015,4035,4030,4035,4030,1123
20240422,141400,5742928405,4035,4035,4035,4035,705
20240422,141300,5740083730,4035,4035,4035,4035,4027
20240422,141200,5723834785,4040,4040,4040,4040,1
20240422,141100,5723830745,4040,4040,4040,4040,13
20240422,141000,5723778225,4035,4040,4040,4035,7
20240422,140900,5723749955,4040,4040,4040,4040,178
20240422,140800,5723030835,4040,4035,4045,4035,1280
20240422,140700,5717859660,4035,4035,4045,4030,3257
20240422,140600,5704719120,4040,4040,4040,4035,1602
20240422,140500,5698248540,4040,4040,4040,4040,14
20240422,140400,5698191980,4040,4040,4040,4035,230
20240422,140300,5697263880,4035,4035,4040,4035,563
20240422,140200,5694992115,4035,4035,4035,4030,264
20240422,140100,5693927365,4030,4040,4045,4030,2679
20240422,140000,5683108900,4040,4040,4040,4030,50
20240422,135900,5682907355,4030,4035,4035,4030,237
20240422,135800,5681951070,4040,4040,4040,4040,12
20240422,135700,5681902590,4040,4035,4040,4035,776
20240422,135600,5678771125,4035,4035,4035,4035,717
20240422,135500,5675878030,4030,4030,4030,4030,2001
20240422,135400,5667814000,4025,4030,4030,4025,396
20240422,135300,5666219825,4030,4030,4030,4025,584
20240422,135200,5663867355,4035,4030,4035,4025,2128
20240422,135100,5655291990,4030,4030,4030,4025,386
20240422,135000,5653738185,4025,4030,4030,4025,9725
20240422,134900,5614549185,4030,4030,4030,4030,102
20240422,134800,5614138125,4035,4035,4035,4035,1
20240422,134700,5614134090,4030,4035,4035,4030,1840
20240422,134600,5606716190,4035,4035,4035,4030,1507
20240422,134500,5600641410,4035,4035,4035,4035,89
20240422,134400,5600282295,4035,4035,4035,4030,4856
20240422,134300,5580688835,4035,4040,4040,4035,3153
20240422,134200,5567962810,4040,4040,4040,4040,2483
20240422,134100,5557931490,4040,4045,4045,4040,2009
20240422,134000,5549812165,4045,4045,4045,4045,1513
20240422,133900,5543692080,4055,4055,4055,4055,202
20240422,133800,5542872970,4050,4050,4050,4045,843
20240422,133700,5539461315,4045,4040,4050,4040,1057
20240422,133600,5535186110,4035,4040,4040,4035,1001
20240422,133500,5531147070,4040,4035,4040,4035,1393
20240422,133400,5525525350,4040,4035,4045,4035,932
20240422,133300,5521764660,4035,4045,4045,4035,530
20240422,133200,5519626090,4040,4045,4045,4040,2330
20240422,133100,5510212775,4040,4040,4040,4040,1427
20240422,133000,5504447695,4045,4040,4045,4040,22
20240422,132900,5504358805,4050,4050,4050,4050,2
20240422,132800,5504350705,4040,4045,4045,4040,2648
20240422,132700,5493649545,4040,4040,4050,4040,6754
20240422,132600,5466346720,4050,4040,4050,4040,50
20240422,132500,5466144230,4050,4055,4055,4050,82
20240422,132400,5465812125,4040,4040,4055,4035,2201
20240422,132300,5456918015,4040,4045,4045,4040,1641
20240422,132200,5450280670,4055,4045,4055,4045,3475
20240422,132100,5436224215,4050,4045,4050,4045,51
20240422,132000,5436017670,4035,4035,4035,4035,57
20240422,131900,5435787675,4035,4035,4035,4035,1000
20240422,131800,5431752675,4035,4035,4035,4035,167
20240422,131700,5431078830,4045,4035,4045,4035,355
20240422,131600,5429646395,4045,4045,4045,4040,9760
20240422,131500,5390210335,4045,4045,4045,4045,4100
20240422,131400,5373625835,4045,4050,4050,4045,131
20240422,131300,5373095385,4055,4060,4060,4055,501
20240422,131200,5371061330,4060,4055,4060,4055,150
20240422,131100,5370452335,4060,4060,4060,4060,2148
20240422,131000,5361731455,4060,4055,4060,4055,328
20240422,130900,5360399785,4060,4060,4060,4060,0
20240422,130800,5360399785,4060,4040,4060,4040,186
20240422,130700,5359648325,4060,4055,4060,4055,5872
20240422,130600,5335808805,4060,4060,4060,4060,0
20240422,130500,5335808805,4060,4055,4060,4035,46002
20240422,130400,5149744910,4060,4055,4060,4055,1708
20240422,130300,5142813430,4050,4050,4050,4050,1120
20240422,130200,5138277430,4050,4050,4050,4050,495
20240422,130100,5136272680,4050,4050,4050,4050,1000
20240422,130000,5132222680,4045,4045,4045,4040,226
20240422,125900,5131308610,4045,4045,4045,4045,50
20240422,125800,5131106360,4045,4045,4045,4045,1061
20240422,125700,5126814615,4040,4040,4050,4040,1715
20240422,125600,5119885995,4050,4045,4050,4040,4202
20240422,125500,5102904090,4050,4045,4050,4045,1194
20240422,125400,5098069235,4045,4045,4045,4045,1047
20240422,125300,5093834120,4045,4045,4045,4045,824
20240422,125200,5090501040,4045,4045,4045,4045,11
20240422,125100,5090456545,4050,4045,4050,4045,156
20240422,125000,5089825490,4050,4040,4050,4040,648
20240422,124900,5087203855,4045,4045,4045,4040,851
20240422,124800,5083761565,4040,4040,4040,4035,1274
20240422,124700,5078614935,4040,4040,4050,4040,1174
20240422,124600,5073871485,4035,4045,4045,4035,5580
20240422,124500,5051319830,4050,4050,4050,4050,70
20240422,124400,5051036330,4050,4045,4050,4040,2048
20240422,124300,5042761805,4045,4045,4045,4040,1032
20240422,124200,5038591275,4055,4055,4055,4055,0
20240422,124100,5038591275,4055,4040,4055,4040,1362
20240422,124000,5033088570,4050,4050,4050,4040,10399
20240422,123900,4991035065,4055,4055,4055,4050,1253
20240422,123800,4985955400,4050,4050,4050,4050,242
20240422,123700,4984975300,4050,4050,4055,4050,1457
20240422,123600,4979074430,4055,4060,4060,4055,492
20240422,123500,4977078870,4060,4050,4060,4050,155
20240422,123400,4976450280,4050,4070,4070,4050,7295
20240422,123300,4946850280,4070,4060,4070,4060,14
20240422,123200,4946793340,4065,4070,4070,4060,6959
20240422,123100,4918509850,4070,4070,4070,4070,2
20240422,123000,4918501710,4070,4070,4070,4065,532
20240422,122900,4916339005,4065,4065,4070,4065,1408
20240422,122800,4910615460,4070,4070,4070,4070,800
20240422,122700,4907359460,4070,4070,4070,4065,3399
20240422,122600,4893525860,4065,4070,4070,4065,151
20240422,122500,4892911790,4070,4070,4075,4070,6622
20240422,122400,4865960215,4070,4075,4075,4070,292
20240422,122300,4864771675,4075,4075,4075,4075,129
20240422,122200,4864246000,4070,4070,4070,4065,368
20240422,122100,4862748245,4070,4070,4070,4070,70
20240422,122000,4862463345,4065,4070,4070,4065,900
20240422,121900,4858804780,4075,4070,4075,4070,551
20240422,121800,4856562205,4075,4065,4075,4065,3
20240422,121700,4856550000,4070,4070,4070,4065,2590
20240422,121600,4846008730,4070,4070,4070,4065,1202
20240422,121500,4841118680,4075,4080,4080,4075,225
20240422,121400,4840201170,4080,4080,4080,4080,0
20240422,121300,4840201170,4080,4075,4080,4075,931
20240422,121200,4836407195,4075,4070,4075,4065,3848
20240422,121100,4820750955,4070,4070,4070,4070,60
20240422,121000,4820506755,4070,4075,4075,4070,5749
20240422,120900,4797092050,4080,4075,4080,4075,1746
20240422,120800,4789977090,4075,4075,4075,4070,2979
20240422,120700,4777837670,4080,4080,4080,4080,77
20240422,120600,4777523510,4080,4085,4085,4080,1167
20240422,120500,4772760705,4085,4080,4085,4070,4923
20240422,120400,4752692105,4080,4075,4080,4075,6
20240422,120300,4752667630,4075,4070,4075,4070,1038
20240422,120200,4748437805,4070,4075,4075,4070,423
20240422,120100,4746714085,4075,4075,4075,4075,1296
20240422,120000,4741432885,4080,4070,4080,4070,3435
20240422,115900,4727448655,4070,4075,4075,4070,2770
20240422,115800,4716160930,4075,4075,4075,4075,58
20240422,115700,4715924580,4080,4080,4080,4080,0
20240422,115600,4715924580,4080,4075,4080,4075,58
20240422,115500,4715687950,4080,4080,4080,4080,0
20240422,115400,4715687950,4080,4075,4080,4075,197
20240422,115300,4714884940,4075,4080,4080,4075,505
20240422,115200,4712824575,4085,4085,4085,4085,41
20240422,115100,4712657090,4080,4085,4085,4075,1922
20240422,115000,4704816380,4085,4085,4085,4085,0
20240422,114900,4704816380,4085,4090,4090,4085,52
20240422,114800,4704603955,4085,4085,4090,4085,184
20240422,114700,4703851815,4085,4085,4095,4085,29
20240422,114600,4703733335,4085,4090,4095,4085,2368
20240422,114500,4694053545,4090,4075,4090,4075,4916
20240422,114400,4673978130,4075,4075,4075,4070,2602
20240422,114300,4663379990,4080,4080,4080,4080,82
20240422,114200,4663045430,4080,4075,4080,4075,103
20240422,114100,4662625515,4080,4085,4085,4080,272
20240422,114000,4661515655,4085,4080,4085,4080,34
20240422,113900,4661376925,4085,4070,4085,4070,1021
20240422,113800,4657214965,4070,4070,4070,4070,505
20240422,113700,4655159615,4070,4070,4070,4070,8
20240422,113600,4655127055,4070,4070,4070,4070,20
20240422,113500,4655045655,4070,4070,4070,4070,136
20240422,113400,4654492135,4070,4070,4070,4070,3
20240422,113300,4654479925,4075,4075,4075,4075,3
20240422,113200,4654467700,4075,4075,4080,4075,1228
20240422,113100,4649463595,4075,4075,4075,4075,334
20240422,113000,4648102545,4075,4065,4075,4060,2694
20240422,112900,4637154750,4065,4070,4070,4065,197
20240422,112800,4636353325,4075,4065,4080,4065,527
20240422,112700,4634205710,4065,4065,4065,4065,258
20240422,112600,4633156940,4065,4075,4075,4055,22127
20240422,112500,4543264545,4075,4090,4090,4070,1790
20240422,112400,4535969375,4095,4100,4100,4095,64
20240422,112300,4535707240,4100,4105,4110,4075,3321
20240422,112200,4522104685,4105,4100,4120,4100,5820
20240422,112100,4498202345,4095,4090,4105,4090,5789
20240422,112000,4474473670,4090,4100,4100,4085,4436
20240422,111900,4456302020,4100,4090,4100,4090,9245
20240422,111800,4418423600,4090,4075,4090,4075,2130
20240422,111700,4409718760,4075,4085,4085,4075,1341
20240422,111600,4404247900,4090,4075,4090,4075,1749
20240422,111500,4397108095,4075,4075,4075,4075,906
20240422,111400,4393416145,4075,4070,4080,4070,368
20240422,111300,4391916230,4070,4070,4075,4065,3971
20240422,111200,4375751700,4075,4065,4075,4065,320
20240422,111100,4374450230,4065,4060,4065,4060,1478
20240422,111000,4368449490,4060,4045,4060,4030,4817
20240422,110900,4349009310,4045,4045,4045,4030,8595
20240422,110800,4314300905,4035,4060,4070,4035,5417
20240422,110700,4292374280,4050,4050,4050,4050,14
20240422,110600,4292317580,4050,4055,4065,4050,1248
20240422,110500,4287256435,4050,4055,4060,4045,3697
20240422,110400,4272275130,4055,4050,4055,4045,14929
20240422,110300,4211837280,4050,4050,4055,4050,1440
20240422,110200,4206003900,4050,4040,4050,4040,319
20240422,110100,4204714520,4040,4040,4040,4040,175
20240422,110000,4204007520,4040,4035,4045,4035,2286
20240422,105900,4194770950,4035,4045,4050,4035,840
20240422,105800,4191376695,4040,4030,4040,4030,865
20240422,105700,4187889580,4035,4045,4045,4030,3443
20240422,105600,4174000305,4055,4050,4055,4025,11617
20240422,105500,4127167210,4050,4055,4055,4050,5469
20240422,105400,4105012475,4060,4060,4065,4050,7850
20240422,105300,4073171175,4060,4065,4065,4060,1257
20240422,105200,4068062635,4065,4070,4070,4065,760
20240422,105100,4064972840,4070,4075,4075,4070,667
20240422,105000,4062258125,4075,4075,4090,4070,818
20240422,104900,4058921910,4080,4075,4090,4075,10777
20240422,104800,4014950120,4075,4070,4075,4070,1289
20240422,104700,4009702255,4070,4070,4070,4065,2161
20240422,104600,4000914485,4065,4070,4070,4065,284
20240422,104500,3999759460,4065,4065,4065,4065,203
20240422,104400,3998934265,4065,4070,4070,4065,494
20240422,104300,3996925920,4075,4070,4075,4070,1501
20240422,104200,3990814935,4070,4070,4070,4070,49
20240422,104100,3990615505,4070,4070,4070,4065,1399
20240422,104000,3984925185,4070,4065,4070,4065,86
20240422,103900,3984575170,4065,4065,4070,4065,1608
20240422,103800,3978035775,4060,4070,4070,4060,6797
20240422,103700,3950432255,4070,4080,4090,4065,2846
20240422,103600,3938851390,4070,4075,4075,4070,1908
20240422,103500,3931083610,4075,4080,4080,4075,273
20240422,103400,3929970475,4080,4090,4090,4080,2281
20240422,103300,3920654260,4090,4075,4100,4075,11104
20240422,103200,3875217990,4075,4065,4075,4065,1392
20240422,103100,3869552715,4065,4070,4070,4060,6023
20240422,103000,3845081705,4070,4075,4080,4065,1891
20240422,102900,3837388900,4075,4080,4080,4070,1722
20240422,102800,3830373705,4080,4090,4090,4075,796
20240422,102700,3827124620,4090,4085,4095,4085,828
20240422,102600,3823738830,4090,4085,4090,4080,1444
20240422,102500,3817841305,4085,4090,4090,4085,1051
20240422,102400,3813545545,4090,4095,4095,4090,1812
20240422,102300,3806128695,4090,4085,4090,4085,134
20240422,102200,3805581275,4085,4100,4105,4085,255
20240422,102100,3804535050,4105,4085,4105,4075,3069
20240422,102000,3791998610,4085,4080,4085,4080,1102
20240422,101900,3787497435,4080,4085,4090,4080,799
20240422,101800,3784232930,4085,4090,4095,4085,523
20240422,101700,3782093865,4090,4090,4090,4090,2039
20240422,101600,3773754355,4090,4095,4095,4090,4022
20240422,101500,3757289285,4090,4085,4095,4085,1090
20240422,101400,3752829755,4090,4095,4095,4090,714
20240422,101300,3749909270,4105,4090,4105,4075,6282
20240422,101200,3724232010,4090,4080,4090,4080,518
20240422,101100,3722114490,4080,4070,4090,4070,663
20240422,101000,3719415675,4070,4075,4080,4070,3140
20240422,100900,3706631935,4085,4085,4085,4070,2505
20240422,100800,3696405770,4075,4070,4075,4070,164
20240422,100700,3695737490,4070,4070,4070,4070,521
20240422,100600,3693617020,4085,4075,4085,4065,504
20240422,100500,3691566235,4080,4075,4080,4070,5801
20240422,100400,3667955040,4070,4085,4085,4065,2318
20240422,100300,3658519870,4085,4090,4090,4085,153
20240422,100200,3657894700,4085,4090,4095,4085,1242
20240422,100100,3652810850,4090,4095,4095,4090,181
20240422,100000,3652070555,4090,4070,4090,4060,12613
20240422,095900,3600585320,4060,4070,4075,4060,2616
20240422,095800,3589944260,4065,4075,4075,4060,3518
20240422,095700,3575626595,4080,4075,4085,4070,986
20240422,095600,3571608080,4075,4080,4080,4075,1292
20240422,095500,3566339750,4080,4080,4085,4080,857
20240422,095400,3562842615,4080,4085,4085,4080,616
20240422,095300,3560328855,4085,4070,4085,4070,1499
20240422,095200,3554225055,4070,4070,4075,4060,1386
20240422,095100,3548586240,4075,4070,4075,4060,3460
20240422,095000,3534527525,4070,4065,4070,4060,3563
20240422,094900,3520043300,4080,4075,4080,4065,3764
20240422,094800,3504723565,4075,4085,4085,4075,3417
20240422,094700,3490797140,4085,4110,4110,4070,3964
20240422,094600,3474596960,4110,4110,4120,4100,2104
20240422,094500,3465953190,4110,4115,4120,4100,2168
20240422,094400,3457038740,4110,4100,4110,4100,3116
20240422,094300,3444251815,4100,4090,4105,4090,4239
20240422,094200,3426889405,4095,4095,4100,4085,1319
20240422,094100,3421492630,4095,4100,4115,4075,11685
20240422,094000,3373682375,4100,4110,4120,4090,17224
20240422,093900,3302993430,4110,4125,4130,4100,13373
20240422,093800,3247951340,4130,4095,4130,4075,22884
20240422,093700,3153919995,4100,4065,4100,4065,13769
20240422,093600,3097708775,4065,4060,4065,4060,8823
20240422,093500,3061846335,4055,4060,4065,4050,6609
20240422,093400,3035032905,4065,4060,4070,4060,3256
20240422,093300,3021793705,4070,4080,4080,4060,6859
20240422,093200,2993892570,4080,4055,4085,4055,19803
20240422,093100,2913405890,4055,4050,4060,4045,22077
20240422,093000,2823912680,4050,4030,4050,4030,7629
20240422,092900,2793036530,4040,4035,4040,4020,9305
20240422,092800,2755531935,4030,4025,4030,4025,11448
20240422,092700,2709406200,4025,4020,4035,4015,1246
20240422,092600,2704391505,4010,4025,4035,4010,13014
20240422,092500,2652069105,4015,4025,4030,4015,5295
20240422,092400,2630785940,4030,4025,4030,4020,5234
20240422,092300,2609716655,4025,4035,4035,4025,6917
20240422,092200,2581842705,4035,4035,4035,4030,2411
20240422,092100,2572116385,4035,4025,4040,4025,5772
20240422,092000,2548840425,4025,4010,4030,4000,23782
20240422,091900,2453522470,4010,4015,4015,4010,7471
20240422,091800,2423556925,4010,4020,4020,4010,22009
20240422,091700,2335250910,4015,4025,4025,4015,11913
20240422,091600,2287403460,4015,4035,4040,4015,5795
20240422,091500,2264077265,4035,4035,4035,4020,10181
20240422,091400,2223081785,4035,4030,4035,4005,37041
20240422,091300,2074160570,4035,4025,4040,4020,8018
20240422,091200,2041824225,4025,4030,4040,4025,9330
20240422,091100,2004211540,4030,4025,4035,4015,10139
20240422,091000,1963386080,4025,4010,4025,4005,10132
20240422,090900,1922775225,4010,4025,4025,4010,3896
20240422,090800,1907147120,4025,4005,4025,4000,11463
20240422,090700,1861097285,3995,4010,4020,3995,21383
20240422,090600,1775648485,3995,4005,4010,3990,47465
20240422,090500,1585948680,4005,4025,4025,4005,27260
20240422,090400,1476644825,4025,4015,4040,4005,31982
20240422,090300,1348265930,4015,4000,4035,4000,35740
20240422,090200,1204808535,4005,4025,4040,4000,84762
20240422,090100,864878205,4020,4050,4055,4015,39316
20240422,090000,706800105,4025,4075,4115,4010,171382