KissMeData/024110/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190800,16593132590,13640,13640,13640,13640,41728
20240422,190700,16593132590,13640,13640,13640,13640,0
20240422,190600,16593132590,13640,13640,13640,13640,0
20240422,190500,16593132590,13640,13640,13640,13640,0
20240422,190400,16593132590,13640,13640,13640,13640,0
20240422,190300,16593132590,13640,13640,13640,13640,0
20240422,190200,16593132590,13640,13640,13640,13640,0
20240422,190100,16593132590,13640,13640,13640,13640,0
20240422,190000,16593132590,13640,13640,13640,13640,0
20240422,185900,16593132590,13640,13640,13640,13640,0
20240422,185800,16593132590,13640,13640,13640,13640,0
20240422,185700,16593132590,13640,13640,13640,13640,0
20240422,185600,16593132590,13640,13640,13640,13640,0
20240422,185500,16593132590,13640,13640,13640,13640,0
20240422,185400,16593132590,13640,13640,13640,13640,0
20240422,185300,16593132590,13640,13640,13640,13640,0
20240422,185200,16593132590,13640,13640,13640,13640,0
20240422,185100,16593132590,13640,13640,13640,13640,0
20240422,185000,16593132590,13640,13640,13640,13640,0
20240422,184900,16593132590,13640,13640,13640,13640,0
20240422,184800,16593132590,13640,13640,13640,13640,0
20240422,184700,16593132590,13640,13640,13640,13640,0
20240422,184600,16593132590,13640,13640,13640,13640,0
20240422,184500,16593132590,13640,13640,13640,13640,0
20240422,184400,16593132590,13640,13640,13640,13640,0
20240422,184300,16593132590,13640,13640,13640,13640,0
20240422,184200,16593132590,13640,13640,13640,13640,0
20240422,184100,16593132590,13640,13640,13640,13640,0
20240422,184000,16593132590,13640,13640,13640,13640,0
20240422,183900,16593132590,13640,13640,13640,13640,0
20240422,183800,16593132590,13640,13640,13640,13640,41728
20240422,183700,16593132590,13640,13640,13640,13640,0
20240422,183600,16593132590,13640,13640,13640,13640,0
20240422,183500,16593132590,13640,13640,13640,13640,0
20240422,183400,16593132590,13640,13640,13640,13640,0
20240422,183300,16593132590,13640,13640,13640,13640,0
20240422,183200,16593132590,13640,13640,13640,13640,0
20240422,183100,16593132590,13640,13640,13640,13640,0
20240422,183000,16593132590,13640,13640,13640,13640,0
20240422,182900,16593132590,13640,13640,13640,13640,0
20240422,182800,16593132590,13640,13640,13640,13640,0
20240422,182700,16593132590,13640,13640,13640,13640,0
20240422,182600,16593132590,13640,13640,13640,13640,0
20240422,182500,16593132590,13640,13640,13640,13640,0
20240422,182400,16593132590,13640,13640,13640,13640,0
20240422,182300,16593132590,13640,13640,13640,13640,0
20240422,182200,16593132590,13640,13640,13640,13640,0
20240422,182100,16593132590,13640,13640,13640,13640,0
20240422,182000,16593132590,13640,13640,13640,13640,0
20240422,181900,16593132590,13640,13640,13640,13640,0
20240422,181800,16593132590,13640,13640,13640,13640,0
20240422,181700,16593132590,13640,13640,13640,13640,0
20240422,181600,16593132590,13640,13640,13640,13640,0
20240422,181500,16593132590,13640,13640,13640,13640,0
20240422,181400,16593132590,13640,13640,13640,13640,0
20240422,181300,16593132590,13640,13640,13640,13640,0
20240422,181200,16593132590,13640,13640,13640,13640,0
20240422,181100,16593132590,13640,13640,13640,13640,0
20240422,181000,16593132590,13640,13640,13640,13640,0
20240422,180900,16593132590,13640,13640,13640,13640,0
20240422,180800,16593132590,13640,13640,13640,13640,41728
20240422,180700,16593132590,13640,13640,13640,13640,0
20240422,180600,16593132590,13640,13640,13640,13640,0
20240422,180500,16593132590,13640,13640,13640,13640,0
20240422,180400,16593132590,13640,13640,13640,13640,0
20240422,180300,16593132590,13640,13640,13640,13640,0
20240422,180200,16593132590,13640,13640,13640,13640,0
20240422,180100,16593132590,13640,13640,13640,13640,0
20240422,180000,16593132590,13640,13640,13640,13640,0
20240422,175900,16593132590,13640,13640,13640,13640,0
20240422,175800,16593132590,13640,13640,13640,13640,0
20240422,175700,16593132590,13640,13640,13640,13640,0
20240422,175600,16593132590,13640,13640,13640,13640,0
20240422,175500,16593132590,13640,13640,13640,13640,0
20240422,175400,16593132590,13640,13640,13640,13640,0
20240422,175300,16593132590,13640,13640,13640,13640,0
20240422,175200,16593132590,13640,13640,13640,13640,0
20240422,175100,16593132590,13640,13640,13640,13640,0
20240422,175000,16593132590,13640,13640,13640,13640,0
20240422,174900,16593132590,13640,13640,13640,13640,0
20240422,174800,16593132590,13640,13640,13640,13640,0
20240422,174700,16593132590,13640,13640,13640,13640,0
20240422,174600,16593132590,13640,13640,13640,13640,0
20240422,174500,16593132590,13640,13640,13640,13640,0
20240422,174400,16593132590,13640,13640,13640,13640,0
20240422,174300,16593132590,13640,13640,13640,13640,0
20240422,174200,16593132590,13640,13640,13640,13640,0
20240422,174100,16593132590,13640,13640,13640,13640,0
20240422,174000,16593132590,13640,13640,13640,13640,0
20240422,173900,16593132590,13640,13640,13640,13640,0
20240422,173800,16593132590,13640,13640,13640,13640,41728
20240422,173700,16593132590,13640,13640,13640,13640,0
20240422,173600,16593132590,13640,13640,13640,13640,0
20240422,173500,16593132590,13640,13640,13640,13640,0
20240422,173400,16593132590,13640,13640,13640,13640,0
20240422,173300,16593132590,13640,13640,13640,13640,0
20240422,173200,16593132590,13640,13640,13640,13640,0
20240422,173100,16593132590,13640,13640,13640,13640,0
20240422,173000,16593132590,13640,13640,13640,13640,0
20240422,172900,16593132590,13640,13640,13640,13640,0
20240422,172800,16593132590,13640,13640,13640,13640,0
20240422,172700,16593132590,13640,13640,13640,13640,0
20240422,172600,16593132590,13640,13640,13640,13640,0
20240422,172500,16593132590,13640,13640,13640,13640,0
20240422,172400,16593132590,13640,13640,13640,13640,0
20240422,172300,16593132590,13640,13640,13640,13640,0
20240422,172200,16593132590,13640,13640,13640,13640,0
20240422,172100,16593132590,13640,13640,13640,13640,0
20240422,172000,16593132590,13640,13640,13640,13640,0
20240422,171900,16593132590,13640,13640,13640,13640,0
20240422,171800,16593132590,13640,13640,13640,13640,0
20240422,171700,16593132590,13640,13640,13640,13640,0
20240422,171600,16593132590,13640,13640,13640,13640,0
20240422,171500,16593132590,13640,13640,13640,13640,0
20240422,171400,16593132590,13640,13640,13640,13640,0
20240422,171300,16593132590,13640,13640,13640,13640,0
20240422,171200,16593132590,13640,13640,13640,13640,0
20240422,171100,16593132590,13640,13640,13640,13640,0
20240422,171000,16593132590,13640,13640,13640,13640,0
20240422,170900,16593132590,13640,13640,13640,13640,0
20240422,170800,16593132590,13640,13640,13640,13640,41728
20240422,170700,16593132590,13640,13640,13640,13640,0
20240422,170600,16593132590,13640,13640,13640,13640,0
20240422,170500,16593132590,13640,13640,13640,13640,0
20240422,170400,16593132590,13640,13640,13640,13640,0
20240422,170300,16593132590,13640,13640,13640,13640,0
20240422,170200,16593132590,13640,13640,13640,13640,0
20240422,170100,16593132590,13640,13640,13640,13640,0
20240422,170000,16593132590,13640,13640,13640,13640,0
20240422,165900,16593132590,13640,13640,13640,13640,0
20240422,165800,16593132590,13640,13640,13640,13640,0
20240422,165700,16593132590,13640,13640,13640,13640,0
20240422,165600,16593132590,13640,13640,13640,13640,0
20240422,165500,16593132590,13640,13640,13640,13640,0
20240422,165400,16593132590,13640,13640,13640,13640,0
20240422,165300,16593132590,13640,13640,13640,13640,0
20240422,165200,16593132590,13640,13640,13640,13640,0
20240422,165100,16593132590,13640,13640,13640,13640,0
20240422,165000,16593132590,13640,13640,13640,13640,0
20240422,164900,16593132590,13640,13640,13640,13640,0
20240422,164800,16593132590,13640,13640,13640,13640,0
20240422,164700,16593132590,13640,13640,13640,13640,0
20240422,164600,16593132590,13640,13640,13640,13640,0
20240422,164500,16593132590,13640,13640,13640,13640,0
20240422,164400,16593132590,13640,13640,13640,13640,0
20240422,164300,16593132590,13640,13640,13640,13640,0
20240422,164200,16593132590,13640,13640,13640,13640,0
20240422,164100,16593132590,13640,13640,13640,13640,0
20240422,164000,16593132590,13640,13640,13640,13640,0
20240422,163900,16593132590,13640,13640,13640,13640,0
20240422,163800,16593132590,13640,13640,13640,13640,41728
20240422,163700,16593132590,13640,13640,13640,13640,0
20240422,163600,16593132590,13640,13640,13640,13640,0
20240422,163500,16593132590,13640,13640,13640,13640,0
20240422,163400,16593132590,13640,13640,13640,13640,0
20240422,163300,16593132590,13640,13640,13640,13640,0
20240422,163200,16593132590,13640,13640,13640,13640,0
20240422,163100,16593132590,13640,13640,13640,13640,0
20240422,163000,16593132590,13640,13640,13640,13640,0
20240422,162900,16593132590,13640,13640,13640,13640,0
20240422,162800,16593132590,13640,13640,13640,13640,0
20240422,162700,16593132590,13640,13640,13640,13640,0
20240422,162600,16593132590,13640,13640,13640,13640,0
20240422,162500,16593132590,13640,13640,13640,13640,0
20240422,162400,16593132590,13640,13640,13640,13640,0
20240422,162300,16593132590,13640,13640,13640,13640,0
20240422,162200,16593132590,13640,13640,13640,13640,0
20240422,162100,16593132590,13640,13640,13640,13640,0
20240422,162000,16593132590,13640,13640,13640,13640,0
20240422,161900,16593132590,13640,13640,13640,13640,0
20240422,161800,16593132590,13640,13640,13640,13640,0
20240422,161700,16593132590,13640,13640,13640,13640,0
20240422,161600,16593132590,13640,13640,13640,13640,0
20240422,161500,16593132590,13640,13640,13640,13640,0
20240422,161400,16593132590,13640,13640,13640,13640,0
20240422,161300,16593132590,13640,13640,13640,13640,0
20240422,161200,16593132590,13640,13640,13640,13640,0
20240422,161100,16593132590,13640,13640,13640,13640,0
20240422,161000,16593132590,13640,13640,13640,13640,0
20240422,160900,16593132590,13640,13640,13640,13640,0
20240422,160800,16593132590,13640,13640,13640,13640,41728
20240422,160700,16593132590,13640,13640,13640,13640,0
20240422,160600,16593132590,13640,13640,13640,13640,0
20240422,160500,16593132590,13640,13640,13640,13640,0
20240422,160400,16593132590,13640,13640,13640,13640,0
20240422,160300,16593132590,13640,13640,13640,13640,0
20240422,160200,16593132590,13640,13640,13640,13640,0
20240422,160100,16593132590,13640,13640,13640,13640,0
20240422,160000,16593132590,13640,13640,13640,13640,0
20240422,155900,16593132590,13640,13640,13640,13640,0
20240422,155800,16593132590,13640,13640,13640,13640,0
20240422,155700,16593132590,13640,13640,13640,13640,0
20240422,155600,16593132590,13640,13640,13640,13640,0
20240422,155500,16593132590,13640,13640,13640,13640,0
20240422,155400,16593132590,13640,13640,13640,13640,0
20240422,155300,16593132590,13640,13640,13640,13640,0
20240422,155200,16593132590,13640,13640,13640,13640,0
20240422,155100,16593132590,13640,13640,13640,13640,0
20240422,155000,16593132590,13640,13640,13640,13640,0
20240422,154900,16593132590,13640,13640,13640,13640,0
20240422,154800,16593132590,13640,13640,13640,13640,0
20240422,154700,16593132590,13640,13640,13640,13640,0
20240422,154600,16593132590,13640,13640,13640,13640,0
20240422,154500,16593132590,13640,13640,13640,13640,0
20240422,154400,16593132590,13640,13640,13640,13640,0
20240422,154300,16593132590,13640,13640,13640,13640,0
20240422,154200,16593132590,13640,13640,13640,13640,0
20240422,154100,16593132590,13640,13640,13640,13640,0
20240422,154000,16593132590,13640,13640,13640,13640,0
20240422,153900,16593132590,13640,13640,13640,13640,0
20240422,153800,16593132590,13640,13640,13640,13640,41728
20240422,153700,16593132590,13640,13640,13640,13640,0
20240422,153600,16593132590,13640,13640,13640,13640,0
20240422,153500,16593132590,13640,13640,13640,13640,0
20240422,153400,16593132590,13640,13640,13640,13640,0
20240422,153300,16593132590,13640,13640,13640,13640,0
20240422,153200,16593132590,13640,13640,13640,13640,0
20240422,153100,16593132590,13640,13640,13640,13640,0
20240422,153000,16593132590,13640,13640,13640,13640,41728
20240422,152900,16023962670,13600,13600,13600,13600,0
20240422,152800,16023962670,13600,13600,13600,13600,0
20240422,152700,16023962670,13600,13600,13600,13600,0
20240422,152600,16023962670,13600,13600,13600,13600,0
20240422,152500,16023962670,13600,13600,13600,13600,0
20240422,152400,16023962670,13600,13600,13600,13600,0
20240422,152300,16023962670,13600,13600,13600,13600,0
20240422,152200,16023962670,13600,13600,13600,13600,0
20240422,152100,16023962670,13600,13600,13600,13600,0
20240422,152000,16023962670,13600,13600,13600,13600,0
20240422,151900,16023962670,13600,13620,13620,13600,3011
20240422,151800,15982988570,13620,13610,13620,13610,4947
20240422,151700,15915655850,13610,13620,13620,13610,1688
20240422,151600,15892672640,13620,13620,13630,13610,1885
20240422,151500,15866998230,13630,13640,13640,13620,2151
20240422,151400,15837677150,13640,13640,13640,13630,1569
20240422,151300,15816283090,13640,13640,13640,13630,1711
20240422,151200,15792949640,13640,13640,13640,13630,848
20240422,151100,15781384840,13630,13630,13640,13620,1663
20240422,151000,15758710430,13640,13630,13640,13630,1113
20240422,150900,15743531460,13630,13630,13640,13620,749
20240422,150800,15733322880,13620,13640,13640,13610,2755
20240422,150700,15695763200,13630,13620,13640,13620,1963
20240422,150600,15669007540,13630,13630,13630,13620,1234
20240422,150500,15652192940,13630,13630,13630,13620,693
20240422,150400,15642747720,13630,13630,13640,13630,5036
20240422,150300,15574097190,13620,13620,13630,13620,3466
20240422,150200,15526856040,13620,13620,13630,13610,1900
20240422,150100,15500974420,13620,13610,13620,13600,1027
20240422,150000,15486995550,13610,13620,13620,13600,6160
20240422,145900,15403151700,13610,13620,13620,13610,3664
20240422,145800,15353251510,13620,13610,13620,13600,6170
20240422,145700,15269271550,13610,13600,13610,13600,1122
20240422,145600,15254004680,13600,13600,13610,13600,777
20240422,145500,15243432240,13600,13600,13610,13600,499
20240422,145400,15236644490,13600,13600,13610,13600,356
20240422,145300,15231801950,13600,13610,13610,13600,579
20240422,145200,15223926740,13610,13600,13610,13600,530
20240422,145100,15216717850,13600,13610,13620,13600,1266
20240422,145000,15199488770,13600,13610,13610,13600,1269
20240422,144900,15182220540,13600,13600,13610,13600,1826
20240422,144800,15157382990,13610,13600,13610,13600,1960
20240422,144700,15130712040,13600,13610,13620,13600,494
20240422,144600,15123990100,13600,13610,13620,13600,1766
20240422,144500,15099956160,13610,13600,13610,13600,1008
20240422,144400,15086240930,13610,13610,13620,13600,2177
20240422,144300,15056613490,13620,13620,13620,13610,366
20240422,144200,15051630470,13620,13610,13620,13610,514
20240422,144100,15044631790,13620,13600,13620,13600,725
20240422,144000,15034765350,13600,13600,13610,13600,531
20240422,143900,15027541190,13610,13600,13610,13600,1292
20240422,143800,15009967330,13610,13610,13620,13600,1041
20240422,143700,14995804450,13610,13610,13610,13600,3509
20240422,143600,14948048810,13610,13590,13610,13590,1645
20240422,143500,14925675520,13600,13600,13610,13590,3067
20240422,143400,14883950970,13600,13590,13610,13590,5973
20240422,143300,14802694420,13600,13600,13600,13590,1100
20240422,143200,14787736700,13590,13600,13600,13590,600
20240422,143100,14779580240,13590,13590,13600,13590,314
20240422,143000,14775312760,13600,13600,13610,13590,1353
20240422,142900,14756909450,13600,13590,13600,13590,862
20240422,142800,14745188220,13600,13600,13610,13590,1984
20240422,142700,14718206840,13600,13600,13610,13600,4712
20240422,142600,14654123340,13610,13610,13610,13600,619
20240422,142500,14645702460,13600,13600,13610,13600,444
20240422,142400,14639663980,13600,13610,13610,13600,874
20240422,142300,14627772010,13600,13590,13610,13590,2912
20240422,142200,14588172010,13590,13590,13600,13590,598
20240422,142100,14580040800,13590,13600,13600,13590,717
20240422,142000,14570290240,13610,13600,13610,13600,1652
20240422,141900,14547821040,13600,13600,13610,13600,1144
20240422,141800,14532262490,13600,13600,13610,13600,522
20240422,141700,14525162780,13600,13600,13610,13600,265
20240422,141600,14521558460,13610,13610,13610,13600,1214
20240422,141500,14505045960,13600,13600,13610,13600,665
20240422,141400,14495996930,13610,13600,13610,13600,6930
20240422,141300,14401746770,13600,13600,13600,13590,545
20240422,141200,14394337370,13590,13590,13590,13590,353
20240422,141100,14389540100,13600,13600,13600,13590,258
20240422,141000,14386033490,13590,13590,13600,13590,550
20240422,140900,14378558470,13590,13590,13600,13590,1193
20240422,140800,14362344060,13600,13600,13600,13590,1113
20240422,140700,14347208930,13600,13600,13610,13600,4121
20240422,140600,14291162710,13600,13610,13610,13600,2026
20240422,140500,14263594320,13600,13600,13610,13600,4085
20240422,140400,14208038010,13600,13600,13610,13600,11398
20240422,140300,14053022550,13590,13600,13600,13590,200
20240422,140200,14050304440,13590,13600,13600,13590,474
20240422,140100,14043860830,13590,13590,13600,13590,298
20240422,140000,14039810690,13590,13600,13600,13590,158
20240422,135900,14037663110,13600,13580,13600,13580,587
20240422,135800,14029685650,13580,13590,13590,13580,258
20240422,135700,14026181080,13590,13590,13600,13590,976
20240422,135600,14012916890,13600,13590,13600,13580,663
20240422,135500,14003910540,13590,13590,13600,13590,1435
20240422,135400,13984408580,13590,13580,13600,13580,4639
20240422,135300,13921364440,13580,13590,13590,13580,493
20240422,135200,13914667900,13590,13590,13590,13580,2869
20240422,135100,13875689210,13580,13580,13590,13580,663
20240422,135000,13866684670,13580,13580,13590,13580,748
20240422,134900,13856523130,13580,13580,13590,13580,265
20240422,134800,13852923660,13580,13590,13590,13580,223
20240422,134700,13849894990,13580,13570,13590,13570,826
20240422,134600,13838678920,13580,13570,13580,13570,298
20240422,134500,13834633860,13580,13580,13590,13570,1078
20240422,134400,13819995720,13580,13580,13580,13570,2969
20240422,134300,13779677730,13580,13590,13590,13580,3444
20240422,134200,13732907620,13580,13580,13590,13580,390
20240422,134100,13727611000,13580,13590,13590,13580,2731
20240422,134000,13690523690,13580,13600,13610,13580,11136
20240422,133900,13539093400,13600,13610,13610,13600,712
20240422,133800,13529408720,13600,13610,13610,13600,540
20240422,133700,13522063010,13600,13600,13610,13600,235
20240422,133600,13518866440,13600,13600,13610,13600,438
20240422,133500,13512909320,13600,13590,13610,13590,1732
20240422,133400,13489354180,13600,13590,13600,13590,306
20240422,133300,13485195180,13590,13600,13600,13590,2110
20240422,133200,13456501140,13610,13630,13630,13600,6823
20240422,133100,13363586260,13630,13620,13630,13610,2636
20240422,133000,13327684840,13620,13620,13620,13610,707
20240422,132900,13318057170,13610,13610,13620,13600,2335
20240422,132800,13286278750,13610,13610,13610,13600,3165
20240422,132700,13243205680,13610,13600,13610,13600,385
20240422,132600,13237968180,13600,13600,13610,13600,512
20240422,132500,13231002820,13600,13600,13610,13600,455
20240422,132400,13224814620,13600,13600,13610,13600,672
20240422,132300,13215670530,13610,13600,13610,13600,479
20240422,132200,13209155530,13600,13610,13610,13600,389
20240422,132100,13203864960,13610,13600,13610,13600,352
20240422,132000,13199076340,13610,13590,13610,13590,1333
20240422,131900,13180948880,13590,13600,13600,13590,782
20240422,131800,13170316360,13600,13590,13600,13590,414
20240422,131700,13164688240,13590,13590,13600,13590,934
20240422,131600,13151994830,13600,13590,13600,13590,350
20240422,131500,13147237280,13600,13590,13600,13580,5613
20240422,131400,13070977160,13590,13580,13590,13580,3466
20240422,131300,13023908230,13590,13590,13600,13580,5424
20240422,131200,12950235800,13600,13600,13600,13590,200
20240422,131100,12947517440,13600,13600,13600,13580,4994
20240422,131000,12879613330,13590,13590,13600,13590,403
20240422,130900,12874136240,13590,13600,13600,13590,529
20240422,130800,12866944050,13590,13590,13600,13590,419
20240422,130700,12861249340,13590,13590,13600,13590,299
20240422,130600,12857185330,13600,13590,13600,13590,247
20240422,130500,12853828080,13590,13590,13600,13590,4530
20240422,130400,12792225350,13590,13590,13600,13590,1253
20240422,130300,12775195790,13590,13600,13600,13590,451
20240422,130200,12769065060,13600,13590,13600,13590,595
20240422,130100,12760978460,13590,13600,13600,13590,688
20240422,130000,12751628210,13590,13600,13600,13590,122
20240422,125900,12749969290,13600,13590,13600,13590,711
20240422,125800,12740305430,13600,13600,13600,13590,393
20240422,125700,12734960900,13590,13610,13610,13590,2388
20240422,125600,12702481130,13610,13600,13610,13600,1373
20240422,125500,12683807760,13600,13600,13610,13600,577
20240422,125400,12675958930,13610,13600,13610,13590,2545
20240422,125300,12641347000,13600,13600,13600,13590,61
20240422,125200,12640517410,13600,13590,13600,13590,8966
20240422,125100,12518657920,13600,13600,13600,13590,501
20240422,125000,12511844490,13600,13580,13600,13580,1570
20240422,124900,12490517800,13570,13570,13580,13570,185
20240422,124800,12488006730,13570,13580,13580,13570,74
20240422,124700,12487001940,13570,13570,13580,13570,659
20240422,124600,12478059060,13570,13570,13580,13570,365
20240422,124500,12473105510,13580,13570,13580,13570,471
20240422,124400,12466711180,13580,13580,13580,13570,224
20240422,124300,12463669590,13570,13580,13580,13570,152
20240422,124200,12461606190,13580,13580,13580,13570,982
20240422,124100,12448277180,13570,13560,13580,13560,1992
20240422,124000,12421243790,13560,13570,13570,13560,354
20240422,123900,12416441360,13560,13550,13570,13550,727
20240422,123800,12406581390,13560,13560,13560,13550,214
20240422,123700,12403680090,13550,13560,13560,13550,787
20240422,123600,12393014260,13560,13550,13560,13540,947
20240422,123500,12380188030,13540,13530,13560,13530,2129
20240422,123400,12351358840,13540,13530,13540,13530,185
20240422,123300,12348855030,13530,13550,13560,13530,31919
20240422,123200,11916522540,13560,13580,13580,13560,25647
20240422,123100,11568608990,13580,13580,13590,13570,14285
20240422,123000,11374622220,13580,13590,13600,13580,358
20240422,122900,11369757050,13590,13590,13590,13580,1540
20240422,122800,11348828980,13590,13580,13590,13580,2360
20240422,122700,11316756680,13580,13590,13590,13580,2417
20240422,122600,11283909840,13590,13600,13600,13590,232
20240422,122500,11280756020,13590,13590,13590,13590,363
20240422,122400,11275822850,13590,13580,13590,13580,643
20240422,122300,11267084980,13580,13580,13590,13580,261
20240422,122200,11263539710,13590,13590,13590,13580,162
20240422,122100,11261338190,13590,13580,13590,13580,255
20240422,122000,11257873010,13580,13600,13600,13580,3382
20240422,121900,11211911060,13590,13600,13600,13590,2542
20240422,121800,11177363020,13600,13590,13600,13590,245
20240422,121700,11174033100,13590,13590,13600,13590,558
20240422,121600,11166449250,13590,13590,13610,13590,1612
20240422,121500,11144540620,13610,13600,13610,13590,3843
20240422,121400,11092285320,13610,13610,13630,13600,1962
20240422,121300,11065553710,13600,13600,13610,13600,97
20240422,121200,11064233740,13600,13620,13620,13600,4012
20240422,121100,11009633430,13630,13630,13630,13620,85
20240422,121000,11008475150,13630,13630,13630,13620,37
20240422,120900,11007970980,13630,13640,13640,13630,1876
20240422,120800,10982398950,13630,13640,13640,13630,161
20240422,120700,10980203720,13630,13640,13640,13630,59
20240422,120600,10979399160,13640,13640,13640,13630,507
20240422,120500,10972486320,13640,13640,13650,13630,4424
20240422,120400,10912183470,13640,13640,13650,13630,3123
20240422,120300,10869585660,13640,13630,13640,13620,480
20240422,120200,10863039810,13630,13620,13630,13610,4672
20240422,120100,10799415070,13620,13630,13630,13620,475
20240422,120000,10792941810,13630,13620,13630,13620,107
20240422,115900,10791484000,13630,13620,13630,13620,786
20240422,115800,10780778310,13620,13630,13630,13620,433
20240422,115700,10774880210,13620,13630,13630,13620,233
20240422,115600,10771704670,13620,13620,13630,13620,159
20240422,115500,10769538640,13620,13630,13630,13620,176
20240422,115400,10767139820,13620,13600,13630,13600,3257
20240422,115300,10722783280,13610,13600,13610,13600,234
20240422,115200,10719600470,13600,13610,13610,13600,409
20240422,115100,10714034330,13610,13600,13620,13600,768
20240422,115000,10703583520,13610,13610,13620,13610,286
20240422,114900,10699690550,13620,13620,13620,13610,838
20240422,114800,10688277200,13620,13610,13620,13610,553
20240422,114700,10680745760,13620,13630,13630,13610,1239
20240422,114600,10663860440,13610,13630,13630,13600,947
20240422,114500,10650967220,13620,13610,13620,13600,789
20240422,114400,10640229840,13610,13630,13640,13610,4910
20240422,114300,10573322760,13650,13600,13650,13600,3277
20240422,114200,10528673020,13600,13620,13630,13600,2376
20240422,114100,10496342970,13610,13620,13620,13610,551
20240422,114000,10488842180,13620,13630,13630,13610,427
20240422,113900,10483026440,13620,13620,13640,13610,2215
20240422,113800,10452826990,13620,13640,13640,13610,2538
20240422,113700,10418246960,13640,13660,13670,13640,18075
20240422,113600,10171373050,13660,13670,13670,13660,582
20240422,113500,10163417170,13660,13650,13670,13650,1963
20240422,113400,10136602200,13660,13640,13660,13640,1068
20240422,113300,10122024770,13650,13640,13650,13640,122
20240422,113200,10120359700,13640,13650,13650,13640,271
20240422,113100,10116662680,13650,13640,13650,13640,146
20240422,113000,10114670850,13640,13640,13650,13640,509
20240422,112900,10107727960,13630,13640,13640,13630,97
20240422,112800,10106405340,13640,13630,13640,13630,401
20240422,112700,10100935920,13640,13630,13640,13630,1324
20240422,112600,10082877780,13640,13630,13640,13630,209
20240422,112500,10080027900,13640,13640,13640,13630,130
20240422,112400,10078254750,13630,13640,13650,13630,275
20240422,112300,10074503650,13650,13660,13660,13640,1558
20240422,112200,10053236470,13660,13660,13670,13650,374
20240422,112100,10048125890,13670,13660,13670,13650,1048
20240422,112000,10033809990,13660,13660,13660,13640,769
20240422,111900,10023306510,13660,13640,13660,13640,1623
20240422,111800,10001147130,13640,13640,13640,13630,1135
20240422,111700,9985666140,13650,13640,13650,13640,936
20240422,111600,9972890580,13640,13660,13660,13630,683
20240422,111500,9963568510,13660,13620,13660,13620,1223
20240422,111400,9946893960,13620,13600,13660,13600,2963
20240422,111300,9906570570,13600,13640,13640,13590,19584
20240422,111200,9639963050,13640,13670,13670,13640,3781
20240422,111100,9588340170,13670,13660,13670,13660,2889
20240422,111000,9548850370,13660,13650,13670,13650,394
20240422,110900,9543468240,13670,13680,13680,13660,8267
20240422,110800,9430533100,13680,13650,13680,13650,1308
20240422,110700,9412656350,13650,13650,13650,13640,825
20240422,110600,9401398140,13650,13650,13650,13640,240
20240422,110500,9398123770,13650,13630,13650,13630,912
20240422,110400,9385677320,13630,13650,13650,13630,673
20240422,110300,9376498090,13650,13670,13670,13640,4048
20240422,110200,9321207970,13680,13700,13700,13670,5485
20240422,110100,9246127840,13700,13710,13710,13690,730
20240422,110000,9236129550,13710,13710,13710,13700,1339
20240422,105900,9217782290,13700,13690,13710,13690,19723
20240422,105800,8947578150,13690,13690,13690,13680,16565
20240422,105700,8720812010,13680,13670,13690,13670,557
20240422,105600,8713192080,13670,13680,13690,13670,1065
20240422,105500,8698623170,13690,13690,13690,13680,1004
20240422,105400,8684885830,13690,13680,13690,13670,572
20240422,105300,8677060840,13670,13690,13690,13670,1026
20240422,105200,8663024790,13680,13680,13690,13680,1392
20240422,105100,8643980360,13680,13680,13690,13660,4070
20240422,105000,8588269360,13660,13680,13690,13660,7694
20240422,104900,8483046140,13670,13670,13680,13670,516
20240422,104800,8475989900,13670,13680,13680,13660,1806
20240422,104700,8451296770,13680,13670,13690,13670,6768
20240422,104600,8358739420,13670,13650,13670,13650,5166
20240422,104500,8288192410,13650,13660,13660,13650,760
20240422,104400,8277813230,13660,13640,13660,13640,2241
20240422,104300,8247222110,13650,13640,13650,13640,858
20240422,104200,8235514170,13640,13630,13650,13630,1139
20240422,104100,8219977470,13650,13630,13650,13630,1006
20240422,104000,8206257710,13640,13630,13640,13630,674
20240422,103900,8197065830,13640,13640,13640,13630,653
20240422,103800,8188161000,13640,13640,13640,13630,818
20240422,103700,8177005280,13630,13650,13650,13630,1174
20240422,103600,8160991910,13650,13640,13650,13630,1510
20240422,103500,8140395730,13630,13640,13650,13630,3378
20240422,103400,8094315410,13640,13650,13650,13640,2256
20240422,103300,8063540300,13640,13680,13690,13640,8085
20240422,103200,7953039120,13680,13680,13690,13680,790
20240422,103100,7942228060,13680,13670,13690,13660,7400
20240422,103000,7841039720,13670,13660,13670,13650,2691
20240422,102900,7804265090,13670,13670,13670,13660,1717
20240422,102800,7780809140,13670,13660,13670,13660,865
20240422,102700,7768990930,13660,13650,13660,13650,1390
20240422,102600,7750004280,13660,13650,13660,13650,2920
20240422,102500,7710129200,13660,13660,13670,13660,10760
20240422,102400,7563120150,13660,13660,13660,13650,1692
20240422,102300,7540017360,13650,13640,13660,13640,5669
20240422,102200,7462635900,13650,13650,13650,13640,2978
20240422,102100,7421987810,13640,13630,13640,13630,5379
20240422,102000,7348626240,13630,13620,13630,13610,4378
20240422,101900,7288993110,13610,13620,13620,13610,646
20240422,101800,7280197060,13620,13610,13620,13610,1128
20240422,101700,7264840290,13620,13620,13620,13610,162
20240422,101600,7262634960,13610,13610,13620,13610,1380
20240422,101500,7243852300,13610,13620,13620,13610,603
20240422,101400,7235640710,13620,13600,13620,13600,147
20240422,101300,7233640320,13610,13590,13610,13590,948
20240422,101200,7220748670,13590,13600,13600,13590,626
20240422,101100,7212235820,13600,13600,13620,13590,5067
20240422,101000,7143288010,13600,13560,13620,13550,7010
20240422,100900,7048181860,13560,13550,13560,13550,1251
20240422,100800,7031227850,13550,13550,13550,13540,1243
20240422,100700,7014385570,13550,13550,13550,13540,849
20240422,100600,7002887110,13550,13520,13550,13520,3433
20240422,100500,6956462160,13520,13550,13550,13510,4593
20240422,100400,6894322410,13550,13570,13570,13540,7510
20240422,100300,6792552990,13560,13560,13570,13550,1543
20240422,100200,6771631120,13560,13610,13610,13550,4260
20240422,100100,6713763270,13610,13640,13640,13610,6520
20240422,100000,6624919100,13630,13630,13640,13630,889
20240422,095900,6612796680,13640,13640,13640,13630,989
20240422,095800,6599307820,13630,13640,13640,13630,654
20240422,095700,6590388700,13640,13640,13650,13630,2574
20240422,095600,6555289990,13640,13630,13640,13620,1921
20240422,095500,6529108100,13630,13600,13630,13600,2845
20240422,095400,6490381550,13600,13550,13600,13550,3523
20240422,095300,6442580350,13530,13550,13560,13520,4407
20240422,095200,6382908780,13550,13580,13580,13550,4397
20240422,095100,6323251090,13580,13580,13590,13570,1440
20240422,095000,6303696570,13580,13600,13610,13570,5035
20240422,094900,6235288110,13610,13600,13620,13590,6771
20240422,094800,6143189140,13610,13620,13620,13600,6823
20240422,094700,6050306910,13630,13650,13660,13630,6427
20240422,094600,5962593850,13650,13650,13660,13640,11809
20240422,094500,5801393930,13650,13620,13650,13620,10745
20240422,094400,5654857750,13630,13630,13630,13620,2469
20240422,094300,5621223090,13630,13640,13640,13630,2072
20240422,094200,5592980320,13640,13640,13640,13630,3139
20240422,094100,5550185930,13640,13640,13640,13630,2062
20240422,094000,5522071990,13630,13630,13640,13630,1624
20240422,093900,5499925580,13620,13640,13640,13620,2786
20240422,093800,5461937680,13640,13620,13640,13620,5365
20240422,093700,5388782270,13630,13600,13630,13590,5457
20240422,093600,5314513800,13610,13610,13610,13580,1846
20240422,093500,5289418010,13590,13620,13630,13590,5521
20240422,093400,5214275650,13620,13620,13630,13610,5377
20240422,093300,5141041000,13610,13610,13620,13610,1888
20240422,093200,5115343760,13610,13600,13620,13600,3144
20240422,093100,5072550810,13600,13610,13620,13600,2921
20240422,093000,5032798970,13610,13590,13620,13590,5360
20240422,092900,4959864810,13590,13600,13600,13590,3340
20240422,092800,4914467580,13600,13610,13610,13600,3026
20240422,092700,4873296730,13600,13610,13630,13590,7590
20240422,092600,4770035500,13610,13650,13650,13610,2493
20240422,092500,4736078990,13650,13690,13690,13640,4894
20240422,092400,4669156140,13680,13690,13690,13670,3542
20240422,092300,4620701340,13680,13700,13700,13670,4822
20240422,092200,4554706400,13690,13690,13700,13680,5213
20240422,092100,4483346630,13680,13680,13690,13670,3308
20240422,092000,4438091690,13670,13700,13700,13670,7156
20240422,091900,4340112250,13700,13710,13710,13680,11708
20240422,091800,4179722280,13700,13710,13720,13700,4361
20240422,091700,4119937400,13710,13710,13720,13700,16227
20240422,091600,3897518990,13710,13720,13720,13700,8385
20240422,091500,3782552050,13720,13690,13720,13680,16202
20240422,091400,3560611340,13690,13680,13690,13590,16825
20240422,091300,3331164180,13680,13680,13690,13670,7594
20240422,091200,3227301060,13680,13710,13710,13680,5686
20240422,091100,3149470330,13700,13700,13730,13690,14326
20240422,091000,2953016290,13700,13680,13710,13650,14487
20240422,090900,2754867410,13690,13720,13730,13680,5907
20240422,090800,2673923810,13720,13690,13760,13680,23126
20240422,090700,2356498790,13710,13670,13710,13650,25830
20240422,090600,2002957870,13660,13670,13680,13630,13414
20240422,090500,1819693840,13670,13620,13680,13620,32253
20240422,090400,1379479050,13630,13560,13630,13550,28862
20240422,090300,987298510,13560,13530,13570,13530,21751
20240422,090200,692646300,13480,13530,13530,13480,7674
20240422,090100,588986100,13530,13540,13560,13510,15430
20240422,090000,380227880,13540,13500,13550,13480,28143