KissMeData/036620/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,191900,26351338190,3700,3700,3700,3700,40976
20240422,191800,26351338190,3700,3700,3700,3700,0
20240422,191700,26351338190,3700,3700,3700,3700,0
20240422,191600,26351338190,3700,3700,3700,3700,0
20240422,191500,26351338190,3700,3700,3700,3700,0
20240422,191400,26351338190,3700,3700,3700,3700,0
20240422,191300,26351338190,3700,3700,3700,3700,0
20240422,191200,26351338190,3700,3700,3700,3700,0
20240422,191100,26351338190,3700,3700,3700,3700,0
20240422,191000,26351338190,3700,3700,3700,3700,0
20240422,190900,26351338190,3700,3700,3700,3700,0
20240422,190800,26351338190,3700,3700,3700,3700,0
20240422,190700,26351338190,3700,3700,3700,3700,0
20240422,190600,26351338190,3700,3700,3700,3700,0
20240422,190500,26351338190,3700,3700,3700,3700,0
20240422,190400,26351338190,3700,3700,3700,3700,0
20240422,190300,26351338190,3700,3700,3700,3700,0
20240422,190200,26351338190,3700,3700,3700,3700,0
20240422,190100,26351338190,3700,3700,3700,3700,0
20240422,190000,26351338190,3700,3700,3700,3700,0
20240422,185900,26351338190,3700,3700,3700,3700,0
20240422,185800,26351338190,3700,3700,3700,3700,0
20240422,185700,26351338190,3700,3700,3700,3700,0
20240422,185600,26351338190,3700,3700,3700,3700,0
20240422,185500,26351338190,3700,3700,3700,3700,0
20240422,185400,26351338190,3700,3700,3700,3700,0
20240422,185300,26351338190,3700,3700,3700,3700,0
20240422,185200,26351338190,3700,3700,3700,3700,0
20240422,185100,26351338190,3700,3700,3700,3700,0
20240422,185000,26351338190,3700,3700,3700,3700,0
20240422,184900,26351338190,3700,3700,3700,3700,40976
20240422,184800,26351338190,3700,3700,3700,3700,0
20240422,184700,26351338190,3700,3700,3700,3700,0
20240422,184600,26351338190,3700,3700,3700,3700,0
20240422,184500,26351338190,3700,3700,3700,3700,0
20240422,184400,26351338190,3700,3700,3700,3700,0
20240422,184300,26351338190,3700,3700,3700,3700,0
20240422,184200,26351338190,3700,3700,3700,3700,0
20240422,184100,26351338190,3700,3700,3700,3700,0
20240422,184000,26351338190,3700,3700,3700,3700,0
20240422,183900,26351338190,3700,3700,3700,3700,0
20240422,183800,26351338190,3700,3700,3700,3700,0
20240422,183700,26351338190,3700,3700,3700,3700,0
20240422,183600,26351338190,3700,3700,3700,3700,0
20240422,183500,26351338190,3700,3700,3700,3700,0
20240422,183400,26351338190,3700,3700,3700,3700,0
20240422,183300,26351338190,3700,3700,3700,3700,0
20240422,183200,26351338190,3700,3700,3700,3700,0
20240422,183100,26351338190,3700,3700,3700,3700,0
20240422,183000,26351338190,3700,3700,3700,3700,0
20240422,182900,26351338190,3700,3700,3700,3700,0
20240422,182800,26351338190,3700,3700,3700,3700,0
20240422,182700,26351338190,3700,3700,3700,3700,0
20240422,182600,26351338190,3700,3700,3700,3700,0
20240422,182500,26351338190,3700,3700,3700,3700,0
20240422,182400,26351338190,3700,3700,3700,3700,0
20240422,182300,26351338190,3700,3700,3700,3700,0
20240422,182200,26351338190,3700,3700,3700,3700,0
20240422,182100,26351338190,3700,3700,3700,3700,0
20240422,182000,26351338190,3700,3700,3700,3700,0
20240422,181900,26351338190,3700,3700,3700,3700,40976
20240422,181800,26351338190,3700,3700,3700,3700,0
20240422,181700,26351338190,3700,3700,3700,3700,0
20240422,181600,26351338190,3700,3700,3700,3700,0
20240422,181500,26351338190,3700,3700,3700,3700,0
20240422,181400,26351338190,3700,3700,3700,3700,0
20240422,181300,26351338190,3700,3700,3700,3700,0
20240422,181200,26351338190,3700,3700,3700,3700,0
20240422,181100,26351338190,3700,3700,3700,3700,0
20240422,181000,26351338190,3700,3700,3700,3700,0
20240422,180900,26351338190,3700,3700,3700,3700,0
20240422,180800,26351338190,3700,3700,3700,3700,0
20240422,180700,26351338190,3700,3700,3700,3700,0
20240422,180600,26351338190,3700,3700,3700,3700,0
20240422,180500,26351338190,3700,3700,3700,3700,0
20240422,180400,26351338190,3700,3700,3700,3700,0
20240422,180300,26351338190,3700,3700,3700,3700,0
20240422,180200,26351338190,3700,3700,3700,3700,0
20240422,180100,26351338190,3700,3700,3700,3700,0
20240422,180000,26351338190,3700,3700,3700,3700,0
20240422,175900,26351338190,3700,3700,3700,3700,0
20240422,175800,26351338190,3700,3700,3700,3700,0
20240422,175700,26351338190,3700,3700,3700,3700,0
20240422,175600,26351338190,3700,3700,3700,3700,0
20240422,175500,26351338190,3700,3700,3700,3700,0
20240422,175400,26351338190,3700,3700,3700,3700,0
20240422,175300,26351338190,3700,3700,3700,3700,0
20240422,175200,26351338190,3700,3700,3700,3700,0
20240422,175100,26351338190,3700,3700,3700,3700,0
20240422,175000,26351338190,3700,3700,3700,3700,0
20240422,174900,26351338190,3700,3700,3700,3700,40976
20240422,174800,26351338190,3700,3700,3700,3700,0
20240422,174700,26351338190,3700,3700,3700,3700,0
20240422,174600,26351338190,3700,3700,3700,3700,0
20240422,174500,26351338190,3700,3700,3700,3700,0
20240422,174400,26351338190,3700,3700,3700,3700,0
20240422,174300,26351338190,3700,3700,3700,3700,0
20240422,174200,26351338190,3700,3700,3700,3700,0
20240422,174100,26351338190,3700,3700,3700,3700,0
20240422,174000,26351338190,3700,3700,3700,3700,0
20240422,173900,26351338190,3700,3700,3700,3700,0
20240422,173800,26351338190,3700,3700,3700,3700,0
20240422,173700,26351338190,3700,3700,3700,3700,0
20240422,173600,26351338190,3700,3700,3700,3700,0
20240422,173500,26351338190,3700,3700,3700,3700,0
20240422,173400,26351338190,3700,3700,3700,3700,0
20240422,173300,26351338190,3700,3700,3700,3700,0
20240422,173200,26351338190,3700,3700,3700,3700,0
20240422,173100,26351338190,3700,3700,3700,3700,0
20240422,173000,26351338190,3700,3700,3700,3700,0
20240422,172900,26351338190,3700,3700,3700,3700,0
20240422,172800,26351338190,3700,3700,3700,3700,0
20240422,172700,26351338190,3700,3700,3700,3700,0
20240422,172600,26351338190,3700,3700,3700,3700,0
20240422,172500,26351338190,3700,3700,3700,3700,0
20240422,172400,26351338190,3700,3700,3700,3700,0
20240422,172300,26351338190,3700,3700,3700,3700,0
20240422,172200,26351338190,3700,3700,3700,3700,0
20240422,172100,26351338190,3700,3700,3700,3700,0
20240422,172000,26351338190,3700,3700,3700,3700,0
20240422,171900,26351338190,3700,3700,3700,3700,40976
20240422,171800,26351338190,3700,3700,3700,3700,0
20240422,171700,26351338190,3700,3700,3700,3700,0
20240422,171600,26351338190,3700,3700,3700,3700,0
20240422,171500,26351338190,3700,3700,3700,3700,0
20240422,171400,26351338190,3700,3700,3700,3700,0
20240422,171300,26351338190,3700,3700,3700,3700,0
20240422,171200,26351338190,3700,3700,3700,3700,0
20240422,171100,26351338190,3700,3700,3700,3700,0
20240422,171000,26351338190,3700,3700,3700,3700,0
20240422,170900,26351338190,3700,3700,3700,3700,0
20240422,170800,26351338190,3700,3700,3700,3700,0
20240422,170700,26351338190,3700,3700,3700,3700,0
20240422,170600,26351338190,3700,3700,3700,3700,0
20240422,170500,26351338190,3700,3700,3700,3700,0
20240422,170400,26351338190,3700,3700,3700,3700,0
20240422,170300,26351338190,3700,3700,3700,3700,0
20240422,170200,26351338190,3700,3700,3700,3700,0
20240422,170100,26351338190,3700,3700,3700,3700,0
20240422,170000,26351338190,3700,3700,3700,3700,0
20240422,165900,26351338190,3700,3700,3700,3700,0
20240422,165800,26351338190,3700,3700,3700,3700,0
20240422,165700,26351338190,3700,3700,3700,3700,0
20240422,165600,26351338190,3700,3700,3700,3700,0
20240422,165500,26351338190,3700,3700,3700,3700,0
20240422,165400,26351338190,3700,3700,3700,3700,0
20240422,165300,26351338190,3700,3700,3700,3700,0
20240422,165200,26351338190,3700,3700,3700,3700,0
20240422,165100,26351338190,3700,3700,3700,3700,0
20240422,165000,26351338190,3700,3700,3700,3700,0
20240422,164900,26351338190,3700,3700,3700,3700,40976
20240422,164800,26351338190,3700,3700,3700,3700,0
20240422,164700,26351338190,3700,3700,3700,3700,0
20240422,164600,26351338190,3700,3700,3700,3700,0
20240422,164500,26351338190,3700,3700,3700,3700,0
20240422,164400,26351338190,3700,3700,3700,3700,0
20240422,164300,26351338190,3700,3700,3700,3700,0
20240422,164200,26351338190,3700,3700,3700,3700,0
20240422,164100,26351338190,3700,3700,3700,3700,0
20240422,164000,26351338190,3700,3700,3700,3700,0
20240422,163900,26351338190,3700,3700,3700,3700,0
20240422,163800,26351338190,3700,3700,3700,3700,0
20240422,163700,26351338190,3700,3700,3700,3700,0
20240422,163600,26351338190,3700,3700,3700,3700,0
20240422,163500,26351338190,3700,3700,3700,3700,0
20240422,163400,26351338190,3700,3700,3700,3700,0
20240422,163300,26351338190,3700,3700,3700,3700,0
20240422,163200,26351338190,3700,3700,3700,3700,0
20240422,163100,26351338190,3700,3700,3700,3700,0
20240422,163000,26351338190,3700,3700,3700,3700,0
20240422,162900,26351338190,3700,3700,3700,3700,0
20240422,162800,26351338190,3700,3700,3700,3700,0
20240422,162700,26351338190,3700,3700,3700,3700,0
20240422,162600,26351338190,3700,3700,3700,3700,0
20240422,162500,26351338190,3700,3700,3700,3700,0
20240422,162400,26351338190,3700,3700,3700,3700,0
20240422,162300,26351338190,3700,3700,3700,3700,0
20240422,162200,26351338190,3700,3700,3700,3700,0
20240422,162100,26351338190,3700,3700,3700,3700,0
20240422,162000,26351338190,3700,3700,3700,3700,0
20240422,161900,26351338190,3700,3700,3700,3700,40976
20240422,161800,26351338190,3700,3700,3700,3700,0
20240422,161700,26351338190,3700,3700,3700,3700,0
20240422,161600,26351338190,3700,3700,3700,3700,0
20240422,161500,26351338190,3700,3700,3700,3700,0
20240422,161400,26351338190,3700,3700,3700,3700,0
20240422,161300,26351338190,3700,3700,3700,3700,0
20240422,161200,26351338190,3700,3700,3700,3700,0
20240422,161100,26351338190,3700,3700,3700,3700,0
20240422,161000,26351338190,3700,3700,3700,3700,0
20240422,160900,26351338190,3700,3700,3700,3700,0
20240422,160800,26351338190,3700,3700,3700,3700,0
20240422,160700,26351338190,3700,3700,3700,3700,0
20240422,160600,26351338190,3700,3700,3700,3700,0
20240422,160500,26351338190,3700,3700,3700,3700,0
20240422,160400,26351338190,3700,3700,3700,3700,0
20240422,160300,26351338190,3700,3700,3700,3700,0
20240422,160200,26351338190,3700,3700,3700,3700,0
20240422,160100,26351338190,3700,3700,3700,3700,0
20240422,160000,26351338190,3700,3700,3700,3700,0
20240422,155900,26351338190,3700,3700,3700,3700,0
20240422,155800,26351338190,3700,3700,3700,3700,0
20240422,155700,26351338190,3700,3700,3700,3700,0
20240422,155600,26351338190,3700,3700,3700,3700,0
20240422,155500,26351338190,3700,3700,3700,3700,0
20240422,155400,26351338190,3700,3700,3700,3700,0
20240422,155300,26351338190,3700,3700,3700,3700,0
20240422,155200,26351338190,3700,3700,3700,3700,0
20240422,155100,26351338190,3700,3700,3700,3700,0
20240422,155000,26351338190,3700,3700,3700,3700,0
20240422,154900,26351338190,3700,3700,3700,3700,40976
20240422,154800,26351338190,3700,3700,3700,3700,0
20240422,154700,26351338190,3700,3700,3700,3700,0
20240422,154600,26351338190,3700,3700,3700,3700,0
20240422,154500,26351338190,3700,3700,3700,3700,0
20240422,154400,26351338190,3700,3700,3700,3700,0
20240422,154300,26351338190,3700,3700,3700,3700,0
20240422,154200,26351338190,3700,3700,3700,3700,0
20240422,154100,26351338190,3700,3700,3700,3700,0
20240422,154000,26351338190,3700,3700,3700,3700,0
20240422,153900,26351338190,3700,3700,3700,3700,0
20240422,153800,26351338190,3700,3700,3700,3700,0
20240422,153700,26351338190,3700,3700,3700,3700,0
20240422,153600,26351338190,3700,3700,3700,3700,0
20240422,153500,26351338190,3700,3700,3700,3700,0
20240422,153400,26351338190,3700,3700,3700,3700,0
20240422,153300,26351338190,3700,3700,3700,3700,0
20240422,153200,26351338190,3700,3700,3700,3700,0
20240422,153100,26351338190,3700,3700,3700,3700,0
20240422,153000,26351338190,3700,3700,3700,3700,40976
20240422,152900,26199726990,3730,3730,3730,3730,0
20240422,152800,26199726990,3730,3730,3730,3730,0
20240422,152700,26199726990,3730,3730,3730,3730,0
20240422,152600,26199726990,3730,3730,3730,3730,0
20240422,152500,26199726990,3730,3730,3730,3730,0
20240422,152400,26199726990,3730,3730,3730,3730,0
20240422,152300,26199726990,3730,3730,3730,3730,0
20240422,152200,26199726990,3730,3730,3730,3730,0
20240422,152100,26199726990,3730,3730,3730,3730,0
20240422,152000,26199726990,3730,3730,3730,3730,0
20240422,151900,26199726990,3730,3730,3730,3725,11432
20240422,151800,26157117140,3725,3730,3735,3725,15051
20240422,151700,26100965125,3735,3740,3740,3730,8119
20240422,151600,26070636490,3735,3735,3740,3730,11801
20240422,151500,26026555310,3735,3730,3735,3725,5259
20240422,151400,26006944140,3735,3725,3735,3720,5812
20240422,151300,25985278920,3725,3720,3740,3715,21576
20240422,151200,25904895060,3720,3715,3730,3710,8077
20240422,151100,25874827340,3715,3710,3725,3705,8131
20240422,151000,25844611835,3710,3710,3725,3705,23621
20240422,150900,25756772860,3710,3705,3710,3700,13659
20240422,150800,25706131915,3705,3700,3705,3695,14511
20240422,150700,25652435450,3695,3685,3695,3675,13789
20240422,150600,25601609320,3680,3675,3685,3670,9810
20240422,150500,25565547380,3675,3665,3680,3665,14090
20240422,150400,25513822585,3670,3665,3670,3660,6275
20240422,150300,25490821355,3665,3665,3675,3660,17595
20240422,150200,25426298730,3665,3660,3665,3660,11520
20240422,150100,25384108390,3660,3665,3670,3660,15440
20240422,150000,25327538990,3670,3660,3675,3660,19677
20240422,145900,25255326250,3665,3655,3670,3655,10424
20240422,145800,25217157570,3660,3650,3660,3645,19465
20240422,145700,25146059000,3650,3640,3655,3635,15255
20240422,145600,25090444480,3635,3630,3645,3630,31204
20240422,145500,24977021485,3630,3650,3650,3620,26925
20240422,145400,24879204805,3645,3635,3655,3620,94399
20240422,145300,24535870255,3635,3665,3670,3635,98045
20240422,145200,24178099010,3665,3675,3675,3665,6320
20240422,145100,24154903320,3675,3675,3680,3670,8021
20240422,145000,24125439565,3675,3660,3690,3655,11934
20240422,144900,24081662240,3655,3675,3685,3655,35170
20240422,144800,23952647980,3675,3690,3695,3675,31069
20240422,144700,23838263270,3695,3685,3700,3685,8690
20240422,144600,23806147835,3685,3685,3705,3685,15377
20240422,144500,23749309080,3690,3690,3695,3680,13675
20240422,144400,23698845720,3700,3695,3700,3685,22723
20240422,144300,23614864490,3695,3670,3695,3670,26439
20240422,144200,23517465055,3670,3665,3680,3665,10502
20240422,144100,23478917810,3665,3685,3690,3665,27897
20240422,144000,23376219895,3685,3670,3695,3665,25479
20240422,143900,23282469740,3665,3665,3675,3660,19745
20240422,143800,23210067245,3665,3675,3680,3665,13898
20240422,143700,23159010570,3670,3665,3695,3655,31900
20240422,143600,23041685500,3665,3685,3695,3650,115989
20240422,143500,22617335710,3675,3700,3705,3670,34605
20240422,143400,22489815070,3700,3705,3710,3685,19471
20240422,143300,22417874090,3695,3720,3725,3690,66184
20240422,143200,22172809655,3725,3730,3730,3720,12559
20240422,143100,22126015125,3730,3710,3735,3710,12403
20240422,143000,22079861690,3715,3720,3720,3710,10730
20240422,142900,22040031015,3720,3715,3740,3715,11299
20240422,142800,21997955860,3715,3735,3740,3715,13766
20240422,142700,21946651905,3740,3745,3770,3735,20583
20240422,142600,21869548270,3745,3765,3780,3725,60065
20240422,142500,21643621560,3765,3740,3780,3730,37578
20240422,142400,21502622945,3740,3750,3770,3695,67989
20240422,142300,21249629690,3755,3760,3790,3680,124558
20240422,142200,20784828030,3770,3785,3790,3745,63452
20240422,142100,20545955600,3780,3835,3835,3770,56230
20240422,142000,20332053130,3835,3880,3880,3835,67708
20240422,141900,20071280350,3885,3875,3895,3875,25853
20240422,141800,19970800835,3875,3845,3885,3845,34405
20240422,141700,19837870745,3845,3840,3850,3830,48734
20240422,141600,19650647820,3845,3785,3845,3785,45315
20240422,141500,19477887915,3780,3775,3800,3740,124783
20240422,141400,19008114685,3775,3840,3845,3770,122920
20240422,141300,18540447520,3845,3865,3885,3810,112330
20240422,141200,18108419795,3865,3940,3940,3860,103497
20240422,141100,17705119120,3945,3945,3950,3940,7381
20240422,141000,17676020175,3950,3945,3960,3925,20379
20240422,140900,17595618345,3940,3935,3965,3925,44549
20240422,140800,17419603485,3940,3910,3960,3905,26328
20240422,140700,17315843160,3910,3920,3925,3910,9527
20240422,140600,17278503815,3920,3920,3925,3920,3993
20240422,140500,17262845235,3920,3920,3930,3920,3711
20240422,140400,17248294235,3920,3920,3925,3920,658
20240422,140300,17245713045,3920,3920,3925,3920,2476
20240422,140200,17236004380,3920,3920,3925,3920,986
20240422,140100,17232137910,3920,3925,3925,3920,1460
20240422,140000,17226412765,3925,3930,3935,3925,1590
20240422,135900,17220166545,3930,3935,3940,3930,1050
20240422,135800,17216038870,3935,3940,3940,3935,1930
20240422,135700,17208441515,3935,3950,3950,3935,1697
20240422,135600,17201747815,3950,3920,3950,3920,9801
20240422,135500,17163195670,3920,3930,3935,3920,4790
20240422,135400,17144379745,3930,3930,3930,3930,2708
20240422,135300,17133737305,3930,3935,3940,3930,2237
20240422,135200,17124934580,3940,3935,3940,3930,4553
20240422,135100,17107017410,3930,3935,3940,3930,4084
20240422,135000,17090947735,3935,3945,3950,3935,5183
20240422,134900,17070519125,3945,3950,3950,3940,3559
20240422,134800,17056463240,3950,3960,3960,3950,7265
20240422,134700,17027720400,3960,3955,3965,3955,2093
20240422,134600,17019431905,3960,3965,3970,3955,6003
20240422,134500,16995633000,3970,3965,3970,3965,6735
20240422,134400,16968919925,3965,3955,3965,3945,13629
20240422,134300,16914977610,3965,3950,3965,3950,1658
20240422,134200,16908418070,3955,3945,3960,3945,23065
20240422,134100,16817293365,3940,3945,3950,3940,2716
20240422,134000,16806579580,3935,3935,3945,3935,1340
20240422,133900,16801298670,3935,3935,3940,3935,2128
20240422,133800,16792919990,3935,3935,3940,3935,1669
20240422,133700,16786348640,3935,3940,3945,3935,1036
20240422,133600,16782267390,3940,3920,3945,3920,7563
20240422,133500,16752539280,3920,3935,3935,3920,3495
20240422,133400,16738802265,3935,3940,3940,3935,3528
20240422,133300,16724906940,3935,3965,3965,3935,12852
20240422,133200,16674125870,3965,3965,3970,3960,2712
20240422,133100,16663381185,3960,3955,3970,3950,7185
20240422,133000,16634945185,3960,3955,3960,3955,1249
20240422,132900,16630005160,3960,3955,3960,3955,1609
20240422,132800,16623641495,3960,3955,3965,3955,1544
20240422,132700,16617526505,3960,3960,3960,3955,1758
20240422,132600,16610565775,3960,3950,3960,3950,2081
20240422,132500,16602335715,3955,3960,3965,3950,1540
20240422,132400,16596240870,3960,3960,3965,3960,4626
20240422,132300,16577919955,3960,3970,3970,3960,1808
20240422,132200,16570751620,3970,3970,3970,3965,6137
20240422,132100,16546389040,3970,3965,3975,3965,2539
20240422,132000,16536311535,3965,3955,3970,3950,2312
20240422,131900,16527153530,3960,3970,3975,3960,9351
20240422,131800,16490049410,3970,3970,3975,3970,5930
20240422,131700,16466490300,3970,3970,3975,3965,6883
20240422,131600,16439164415,3970,3965,3975,3965,5344
20240422,131500,16417954250,3965,3965,3965,3960,4029
20240422,131400,16401979775,3965,3955,3965,3950,7772
20240422,131300,16371203230,3955,3950,3965,3950,9505
20240422,131200,16333581380,3950,3940,3950,3935,6014
20240422,131100,16309865520,3940,3935,3945,3935,3409
20240422,131000,16296424130,3935,3935,3940,3935,2869
20240422,130900,16285134355,3935,3945,3945,3935,817
20240422,130800,16281914960,3945,3940,3950,3940,1461
20240422,130700,16276152310,3945,3945,3945,3940,855
20240422,130600,16272782950,3940,3935,3940,3930,1948
20240422,130500,16265120590,3935,3920,3935,3920,3525
20240422,130400,16251283150,3920,3925,3925,3915,8800
20240422,130300,16216785890,3925,3930,3930,3910,9058
20240422,130200,16181326650,3930,3940,3940,3915,2223
20240422,130100,16172600335,3945,3955,3960,3930,33294
20240422,130000,16041505090,3955,3930,3955,3930,8139
20240422,125900,16009401390,3930,3915,3930,3915,6069
20240422,125800,15985584845,3920,3925,3925,3915,1223
20240422,125700,15980790860,3925,3930,3935,3910,42317
20240422,125600,15815038950,3930,3935,3935,3930,902
20240422,125500,15811489955,3935,3940,3945,3935,4143
20240422,125400,15795167460,3940,3945,3950,3940,2873
20240422,125300,15783834300,3945,3950,3955,3945,4838
20240422,125200,15764738885,3955,3950,3955,3945,1830
20240422,125100,15757511090,3950,3950,3960,3950,3804
20240422,125000,15742472750,3955,3970,3970,3950,49301
20240422,124900,15547038880,3965,3970,3975,3965,1433
20240422,124800,15541350155,3975,3975,3980,3970,1929
20240422,124700,15533679010,3975,3975,3975,3970,11575
20240422,124600,15487702180,3975,3985,3990,3975,6651
20240422,124500,15461212635,3985,3970,3990,3970,5886
20240422,124400,15437801035,3970,3985,3990,3970,10332
20240422,124300,15396695840,3990,3985,3995,3980,13863
20240422,124200,15341405845,3985,3950,3990,3950,12890
20240422,124100,15290147975,3950,3960,3970,3950,67348
20240422,124000,15023373945,3960,3955,3965,3950,6136
20240422,123900,14999096330,3955,3950,3955,3950,1677
20240422,123800,14992472025,3950,3950,3955,3950,5318
20240422,123700,14971460280,3950,3965,3965,3950,10302
20240422,123600,14930687840,3965,3960,3985,3960,21256
20240422,123500,14846285340,3965,3985,3985,3960,29894
20240422,123400,14727403650,3985,3935,4000,3935,65740
20240422,123300,14465976945,3930,3910,3935,3890,16424
20240422,123200,14401702880,3895,3890,3905,3890,5590
20240422,123100,14379899245,3890,3890,3890,3885,250
20240422,123000,14378926895,3895,3890,3895,3885,3728
20240422,122900,14364424370,3890,3895,3900,3890,183
20240422,122800,14363711645,3900,3895,3900,3890,1364
20240422,122700,14358399640,3890,3895,3895,3890,159
20240422,122600,14357780435,3890,3890,3905,3890,3098
20240422,122500,14345710955,3890,3900,3900,3890,8430
20240422,122400,14312845045,3905,3905,3905,3905,396
20240422,122300,14311298665,3905,3895,3905,3895,3318
20240422,122200,14298366660,3895,3900,3900,3890,30
20240422,122100,14298249810,3890,3900,3900,3890,651
20240422,122000,14295714145,3895,3875,3905,3875,7835
20240422,121900,14265210595,3875,3880,3880,3875,2005
20240422,121800,14257440915,3875,3885,3885,3875,549
20240422,121700,14255313175,3875,3875,3875,3875,0
20240422,121600,14255313175,3875,3885,3885,3875,2309
20240422,121500,14246356855,3885,3880,3885,3880,1084
20240422,121400,14242150875,3880,3880,3885,3880,1137
20240422,121300,14237738665,3875,3880,3880,3875,1523
20240422,121200,14231836745,3880,3885,3885,3880,1178
20240422,121100,14227264370,3875,3870,3880,3870,1279
20240422,121000,14222308185,3870,3875,3875,3870,3068
20240422,120900,14210433440,3875,3880,3885,3875,12002
20240422,120800,14163897905,3880,3890,3890,3880,471
20240422,120700,14162066955,3880,3885,3890,3880,2533
20240422,120600,14152223345,3895,3885,3895,3885,1717
20240422,120500,14145552360,3885,3890,3895,3885,1044
20240422,120400,14141494625,3890,3895,3895,3890,1363
20240422,120300,14136188210,3895,3890,3895,3890,2599
20240422,120200,14126067825,3885,3885,3885,3885,313
20240422,120100,14124851820,3885,3895,3895,3885,955
20240422,120000,14121138070,3895,3895,3895,3895,743
20240422,115900,14118244085,3895,3890,3895,3890,1726
20240422,115800,14111529365,3895,3895,3895,3890,588
20240422,115700,14109240590,3895,3895,3895,3890,403
20240422,115600,14107672135,3895,3895,3895,3890,742
20240422,115500,14104782180,3890,3895,3895,3890,745
20240422,115400,14101883460,3890,3895,3895,3890,430
20240422,115300,14100209720,3885,3880,3885,3875,7117
20240422,115200,14072575745,3880,3880,3885,3875,2157
20240422,115100,14064212420,3880,3880,3880,3875,6239
20240422,115000,14040026130,3885,3885,3885,3880,5437
20240422,114900,14018929220,3880,3885,3890,3880,1603
20240422,114800,14012701855,3880,3895,3900,3880,10705
20240422,114700,13971080865,3895,3895,3895,3890,968
20240422,114600,13967311025,3895,3895,3900,3895,2358
20240422,114500,13958119230,3900,3895,3900,3895,965
20240422,114400,13954360480,3895,3895,3900,3890,1568
20240422,114300,13948258930,3900,3895,3900,3885,5954
20240422,114200,13925091660,3895,3905,3905,3895,1669
20240422,114100,13918587675,3905,3900,3905,3895,5753
20240422,114000,13896172400,3905,3910,3910,3900,1269
20240422,113900,13891220755,3915,3885,3915,3885,9872
20240422,113800,13852756790,3885,3910,3910,3885,39161
20240422,113700,13699910720,3910,3915,3915,3910,2768
20240422,113600,13689087170,3915,3915,3915,3910,702
20240422,113500,13686339340,3915,3910,3915,3910,1059
20240422,113400,13682194885,3915,3910,3915,3910,222
20240422,113300,13681326845,3915,3915,3920,3915,404
20240422,113200,13679745180,3910,3910,3920,3910,2921
20240422,113100,13668322460,3915,3920,3920,3910,8660
20240422,113000,13634414620,3920,3915,3920,3910,946
20240422,112900,13630710570,3915,3910,3915,3905,10529
20240422,112800,13589542465,3910,3925,3925,3910,3996
20240422,112700,13573909015,3925,3940,3940,3920,6203
20240422,112600,13549528590,3945,3955,3955,3945,5996
20240422,112500,13525870710,3950,3960,3965,3950,4734
20240422,112400,13507130815,3960,3960,3965,3955,2186
20240422,112300,13498473185,3960,3955,3965,3955,7701
20240422,112200,13467996570,3955,3940,3965,3940,20101
20240422,112100,13388542920,3940,3945,3945,3940,5734
20240422,112000,13365949545,3945,3960,3960,3940,11741
20240422,111900,13319641750,3955,3955,3955,3945,4548
20240422,111800,13301666695,3950,3955,3960,3950,1612
20240422,111700,13295290985,3955,3950,3955,3950,2794
20240422,111600,13284240860,3950,3955,3955,3950,1042
20240422,111500,13280122725,3955,3955,3965,3950,11532
20240422,111400,13234464570,3955,3960,3960,3950,4885
20240422,111300,13215136960,3965,3960,3965,3945,9592
20240422,111200,13177167990,3965,3975,3985,3965,28782
20240422,111100,13062804445,3975,3960,3975,3960,17432
20240422,111000,12993660070,3960,3950,3960,3940,11636
20240422,110900,12947681515,3945,3935,3945,3935,4932
20240422,110800,12928239315,3930,3925,3935,3920,8877
20240422,110700,12893365570,3930,3915,3935,3915,22346
20240422,110600,12805616475,3905,3905,3915,3905,8645
20240422,110500,12771825245,3905,3905,3915,3905,567
20240422,110400,12769610005,3905,3905,3910,3905,935
20240422,110300,12765955310,3915,3910,3915,3905,7147
20240422,110200,12738037420,3910,3915,3915,3910,664
20240422,110100,12735439380,3915,3915,3920,3910,3199
20240422,110000,12722916365,3920,3890,3920,3885,17025
20240422,105900,12656550645,3890,3895,3895,3885,2041
20240422,105800,12648608400,3885,3900,3905,3885,20685
20240422,105700,12568025055,3905,3910,3910,3900,7587
20240422,105600,12538389100,3910,3920,3920,3910,1751
20240422,105500,12531533995,3920,3915,3920,3915,1312
20240422,105400,12526394920,3920,3920,3920,3915,559
20240422,105300,12524204875,3915,3915,3915,3910,11404
20240422,105200,12479585295,3915,3915,3920,3915,3572
20240422,105100,12465599125,3915,3925,3925,3915,533
20240422,105000,12463507945,3925,3915,3925,3910,3561
20240422,104900,12449568230,3915,3915,3925,3915,8196
20240422,104800,12417480230,3915,3920,3920,3910,4180
20240422,104700,12401134305,3910,3920,3925,3910,6215
20240422,104600,12376779425,3915,3915,3915,3915,3904
20240422,104500,12361495265,3915,3925,3925,3915,2799
20240422,104400,12350521070,3925,3920,3925,3915,7290
20240422,104300,12321963865,3920,3935,3940,3920,12430
20240422,104200,12273110350,3940,3930,3940,3930,5341
20240422,104100,12252093965,3935,3940,3945,3935,5125
20240422,104000,12231909980,3940,3920,3940,3920,7479
20240422,103900,12202492680,3930,3920,3930,3920,2001
20240422,103800,12194641110,3915,3920,3925,3915,23958
20240422,103700,12100817790,3920,3940,3940,3920,10093
20240422,103600,12061122390,3940,3945,3945,3940,972
20240422,103500,12057291260,3940,3945,3950,3940,2588
20240422,103400,12047086910,3940,3945,3955,3940,3318
20240422,103300,12033986915,3940,3940,3945,3940,3216
20240422,103200,12021305450,3945,3940,3945,3935,3522
20240422,103100,12007438555,3945,3930,3950,3930,17251
20240422,103000,11939525070,3925,3935,3935,3925,2209
20240422,102900,11930843545,3935,3925,3940,3920,5814
20240422,102800,11907991275,3925,3925,3925,3915,7134
20240422,102700,11880031380,3925,3930,3935,3925,8036
20240422,102600,11848460765,3935,3940,3940,3935,2525
20240422,102500,11838519825,3935,3935,3940,3935,2513
20240422,102400,11828629610,3935,3935,3940,3935,4276
20240422,102300,11811800955,3935,3935,3935,3930,248
20240422,102200,11810825395,3935,3925,3935,3920,3192
20240422,102100,11798292690,3925,3940,3945,3915,16170
20240422,102000,11734870395,3945,3920,3950,3920,10044
20240422,101900,11695384620,3920,3930,3930,3920,2948
20240422,101800,11683808345,3930,3935,3935,3930,2025
20240422,101700,11675847915,3935,3935,3940,3935,3217
20240422,101600,11663188500,3935,3935,3945,3925,5265
20240422,101500,11642484215,3935,3945,3950,3935,5053
20240422,101400,11622583275,3945,3945,3950,3940,7133
20240422,101300,11594431785,3945,3945,3950,3940,3517
20240422,101200,11580555735,3950,3920,3950,3920,11383
20240422,101100,11535776200,3920,3925,3925,3910,22267
20240422,101000,11448643895,3925,3930,3940,3925,8082
20240422,100900,11416887865,3930,3930,3935,3920,14429
20240422,100800,11360231800,3935,3940,3945,3935,5037
20240422,100700,11340390710,3940,3940,3945,3935,4334
20240422,100600,11323322560,3940,3935,3950,3930,6531
20240422,100500,11297618390,3935,3945,3945,3935,5812
20240422,100400,11274729480,3945,3950,3955,3940,4278
20240422,100300,11257851550,3950,3950,3955,3950,9281
20240422,100200,11221186505,3955,3940,3955,3940,3494
20240422,100100,11207396335,3945,3950,3955,3935,11501
20240422,100000,11162017320,3950,3955,3965,3950,10975
20240422,095900,11118611005,3955,3980,3985,3950,27960
20240422,095800,11007729715,3975,3955,3980,3950,19025
20240422,095700,10932310505,3955,3930,3955,3925,54910
20240422,095600,10715823500,3930,3890,3930,3885,19662
20240422,095500,10638905420,3880,3880,3880,3870,7582
20240422,095400,10609525000,3880,3885,3895,3875,6127
20240422,095300,10585746310,3885,3890,3895,3880,9085
20240422,095200,10550433545,3890,3910,3910,3890,4860
20240422,095100,10531481555,3910,3910,3920,3910,6485
20240422,095000,10506119330,3915,3920,3920,3905,14166
20240422,094900,10450675865,3920,3895,3920,3895,11979
20240422,094800,10403908165,3895,3895,3905,3885,10334
20240422,094700,10363674015,3885,3885,3890,3875,14102
20240422,094600,10308920705,3880,3890,3890,3865,11332
20240422,094500,10264963190,3895,3865,3895,3850,39623
20240422,094400,10111856550,3865,3880,3880,3865,16306
20240422,094300,10048756205,3880,3895,3895,3880,32697
20240422,094200,9921776650,3900,3900,3905,3895,13285
20240422,094100,9869959060,3900,3920,3920,3900,10856
20240422,094000,9827495305,3915,3910,3925,3890,53003
20240422,093900,9620757445,3910,3935,3940,3910,34726
20240422,093800,9484563600,3940,3970,3970,3940,50214
20240422,093700,9286404755,3965,3960,3965,3935,27369
20240422,093600,9178406785,3955,3955,3975,3945,35399
20240422,093500,9038289550,3955,3990,3990,3955,47202
20240422,093400,8850895065,3985,3990,3995,3980,14811
20240422,093300,8791852155,3990,4010,4015,3985,15834
20240422,093200,8728563385,4010,4010,4015,3990,39051
20240422,093100,8572273855,4005,3980,4010,3975,26251
20240422,093000,8467646250,3975,4000,4005,3975,54200
20240422,092900,8251556655,4005,4040,4055,4000,92775
20240422,092800,7878154540,4040,4000,4040,3995,87526
20240422,092700,7525940980,4000,4005,4020,4000,47793
20240422,092600,7334513520,4010,4040,4040,3980,92012
20240422,092500,6966133410,4040,4040,4065,4015,174027
20240422,092400,6263140585,4040,3950,4040,3945,326458
20240422,092300,4957902010,3950,3955,3955,3940,16794
20240422,092200,4891590370,3955,3935,3955,3930,18035
20240422,092100,4820585045,3935,3940,3955,3935,21881
20240422,092000,4734178735,3940,3945,3955,3935,68904
20240422,091900,4462046965,3945,3925,3945,3920,22705
20240422,091800,4372786590,3925,3925,3925,3915,9905
20240422,091700,4333940395,3925,3930,3930,3920,7669
20240422,091600,4303832125,3930,3940,3940,3920,16761
20240422,091500,4237982345,3935,3925,3950,3925,54232
20240422,091400,4024251365,3930,3920,3935,3920,48629
20240422,091300,3833192370,3930,3860,3930,3860,57331
20240422,091200,3609676475,3855,3880,3885,3850,41274
20240422,091100,3450312225,3880,3890,3905,3880,40749
20240422,091000,3291823700,3890,3915,3920,3875,55367
20240422,090900,3076140780,3915,3940,3940,3915,21293
20240422,090800,2992530325,3935,3910,3940,3910,31061
20240422,090700,2870636835,3915,3935,3960,3905,84523
20240422,090600,2537993650,3935,3910,3940,3910,50106
20240422,090500,2341517875,3915,3925,3940,3910,52648
20240422,090400,2135088940,3925,3960,3975,3915,76853
20240422,090300,1832288565,3955,3900,3955,3895,140443
20240422,090200,1280814175,3905,3870,3905,3855,63973
20240422,090100,1033135050,3860,3885,3905,3855,81834
20240422,090000,715782135,3880,3895,3905,3850,183991