KissMeData/098460/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,200600,17643437330,16240,16240,16240,16240,30743
20240422,200500,17643437330,16240,16240,16240,16240,0
20240422,200400,17643437330,16240,16240,16240,16240,0
20240422,200300,17643437330,16240,16240,16240,16240,0
20240422,200200,17643437330,16240,16240,16240,16240,0
20240422,200100,17643437330,16240,16240,16240,16240,0
20240422,200000,17643437330,16240,16240,16240,16240,0
20240422,195900,17643437330,16240,16240,16240,16240,0
20240422,195800,17643437330,16240,16240,16240,16240,0
20240422,195700,17643437330,16240,16240,16240,16240,0
20240422,195600,17643437330,16240,16240,16240,16240,0
20240422,195500,17643437330,16240,16240,16240,16240,0
20240422,195400,17643437330,16240,16240,16240,16240,0
20240422,195300,17643437330,16240,16240,16240,16240,0
20240422,195200,17643437330,16240,16240,16240,16240,0
20240422,195100,17643437330,16240,16240,16240,16240,0
20240422,195000,17643437330,16240,16240,16240,16240,0
20240422,194900,17643437330,16240,16240,16240,16240,0
20240422,194800,17643437330,16240,16240,16240,16240,0
20240422,194700,17643437330,16240,16240,16240,16240,0
20240422,194600,17643437330,16240,16240,16240,16240,0
20240422,194500,17643437330,16240,16240,16240,16240,0
20240422,194400,17643437330,16240,16240,16240,16240,0
20240422,194300,17643437330,16240,16240,16240,16240,0
20240422,194200,17643437330,16240,16240,16240,16240,0
20240422,194100,17643437330,16240,16240,16240,16240,0
20240422,194000,17643437330,16240,16240,16240,16240,0
20240422,193900,17643437330,16240,16240,16240,16240,0
20240422,193800,17643437330,16240,16240,16240,16240,0
20240422,193700,17643437330,16240,16240,16240,16240,0
20240422,193600,17643437330,16240,16240,16240,16240,30743
20240422,193500,17643437330,16240,16240,16240,16240,0
20240422,193400,17643437330,16240,16240,16240,16240,0
20240422,193300,17643437330,16240,16240,16240,16240,0
20240422,193200,17643437330,16240,16240,16240,16240,0
20240422,193100,17643437330,16240,16240,16240,16240,0
20240422,193000,17643437330,16240,16240,16240,16240,0
20240422,192900,17643437330,16240,16240,16240,16240,0
20240422,192800,17643437330,16240,16240,16240,16240,0
20240422,192700,17643437330,16240,16240,16240,16240,0
20240422,192600,17643437330,16240,16240,16240,16240,0
20240422,192500,17643437330,16240,16240,16240,16240,0
20240422,192400,17643437330,16240,16240,16240,16240,0
20240422,192300,17643437330,16240,16240,16240,16240,0
20240422,192200,17643437330,16240,16240,16240,16240,0
20240422,192100,17643437330,16240,16240,16240,16240,0
20240422,192000,17643437330,16240,16240,16240,16240,0
20240422,191900,17643437330,16240,16240,16240,16240,0
20240422,191800,17643437330,16240,16240,16240,16240,0
20240422,191700,17643437330,16240,16240,16240,16240,0
20240422,191600,17643437330,16240,16240,16240,16240,0
20240422,191500,17643437330,16240,16240,16240,16240,0
20240422,191400,17643437330,16240,16240,16240,16240,0
20240422,191300,17643437330,16240,16240,16240,16240,0
20240422,191200,17643437330,16240,16240,16240,16240,0
20240422,191100,17643437330,16240,16240,16240,16240,0
20240422,191000,17643437330,16240,16240,16240,16240,0
20240422,190900,17643437330,16240,16240,16240,16240,0
20240422,190800,17643437330,16240,16240,16240,16240,0
20240422,190700,17643437330,16240,16240,16240,16240,0
20240422,190600,17643437330,16240,16240,16240,16240,30743
20240422,190500,17643437330,16240,16240,16240,16240,0
20240422,190400,17643437330,16240,16240,16240,16240,0
20240422,190300,17643437330,16240,16240,16240,16240,0
20240422,190200,17643437330,16240,16240,16240,16240,0
20240422,190100,17643437330,16240,16240,16240,16240,0
20240422,190000,17643437330,16240,16240,16240,16240,0
20240422,185900,17643437330,16240,16240,16240,16240,0
20240422,185800,17643437330,16240,16240,16240,16240,0
20240422,185700,17643437330,16240,16240,16240,16240,0
20240422,185600,17643437330,16240,16240,16240,16240,0
20240422,185500,17643437330,16240,16240,16240,16240,0
20240422,185400,17643437330,16240,16240,16240,16240,0
20240422,185300,17643437330,16240,16240,16240,16240,0
20240422,185200,17643437330,16240,16240,16240,16240,0
20240422,185100,17643437330,16240,16240,16240,16240,0
20240422,185000,17643437330,16240,16240,16240,16240,0
20240422,184900,17643437330,16240,16240,16240,16240,0
20240422,184800,17643437330,16240,16240,16240,16240,0
20240422,184700,17643437330,16240,16240,16240,16240,0
20240422,184600,17643437330,16240,16240,16240,16240,0
20240422,184500,17643437330,16240,16240,16240,16240,0
20240422,184400,17643437330,16240,16240,16240,16240,0
20240422,184300,17643437330,16240,16240,16240,16240,0
20240422,184200,17643437330,16240,16240,16240,16240,0
20240422,184100,17643437330,16240,16240,16240,16240,0
20240422,184000,17643437330,16240,16240,16240,16240,0
20240422,183900,17643437330,16240,16240,16240,16240,0
20240422,183800,17643437330,16240,16240,16240,16240,0
20240422,183700,17643437330,16240,16240,16240,16240,0
20240422,183600,17643437330,16240,16240,16240,16240,30743
20240422,183500,17643437330,16240,16240,16240,16240,0
20240422,183400,17643437330,16240,16240,16240,16240,0
20240422,183300,17643437330,16240,16240,16240,16240,0
20240422,183200,17643437330,16240,16240,16240,16240,0
20240422,183100,17643437330,16240,16240,16240,16240,0
20240422,183000,17643437330,16240,16240,16240,16240,0
20240422,182900,17643437330,16240,16240,16240,16240,0
20240422,182800,17643437330,16240,16240,16240,16240,0
20240422,182700,17643437330,16240,16240,16240,16240,0
20240422,182600,17643437330,16240,16240,16240,16240,0
20240422,182500,17643437330,16240,16240,16240,16240,0
20240422,182400,17643437330,16240,16240,16240,16240,0
20240422,182300,17643437330,16240,16240,16240,16240,0
20240422,182200,17643437330,16240,16240,16240,16240,0
20240422,182100,17643437330,16240,16240,16240,16240,0
20240422,182000,17643437330,16240,16240,16240,16240,0
20240422,181900,17643437330,16240,16240,16240,16240,0
20240422,181800,17643437330,16240,16240,16240,16240,0
20240422,181700,17643437330,16240,16240,16240,16240,0
20240422,181600,17643437330,16240,16240,16240,16240,0
20240422,181500,17643437330,16240,16240,16240,16240,0
20240422,181400,17643437330,16240,16240,16240,16240,0
20240422,181300,17643437330,16240,16240,16240,16240,0
20240422,181200,17643437330,16240,16240,16240,16240,0
20240422,181100,17643437330,16240,16240,16240,16240,0
20240422,181000,17643437330,16240,16240,16240,16240,0
20240422,180900,17643437330,16240,16240,16240,16240,0
20240422,180800,17643437330,16240,16240,16240,16240,0
20240422,180700,17643437330,16240,16240,16240,16240,0
20240422,180600,17643437330,16240,16240,16240,16240,30743
20240422,180500,17643437330,16240,16240,16240,16240,0
20240422,180400,17643437330,16240,16240,16240,16240,0
20240422,180300,17643437330,16240,16240,16240,16240,0
20240422,180200,17643437330,16240,16240,16240,16240,0
20240422,180100,17643437330,16240,16240,16240,16240,0
20240422,180000,17643437330,16240,16240,16240,16240,0
20240422,175900,17643437330,16240,16240,16240,16240,0
20240422,175800,17643437330,16240,16240,16240,16240,0
20240422,175700,17643437330,16240,16240,16240,16240,0
20240422,175600,17643437330,16240,16240,16240,16240,0
20240422,175500,17643437330,16240,16240,16240,16240,0
20240422,175400,17643437330,16240,16240,16240,16240,0
20240422,175300,17643437330,16240,16240,16240,16240,0
20240422,175200,17643437330,16240,16240,16240,16240,0
20240422,175100,17643437330,16240,16240,16240,16240,0
20240422,175000,17643437330,16240,16240,16240,16240,0
20240422,174900,17643437330,16240,16240,16240,16240,0
20240422,174800,17643437330,16240,16240,16240,16240,0
20240422,174700,17643437330,16240,16240,16240,16240,0
20240422,174600,17643437330,16240,16240,16240,16240,0
20240422,174500,17643437330,16240,16240,16240,16240,0
20240422,174400,17643437330,16240,16240,16240,16240,0
20240422,174300,17643437330,16240,16240,16240,16240,0
20240422,174200,17643437330,16240,16240,16240,16240,0
20240422,174100,17643437330,16240,16240,16240,16240,0
20240422,174000,17643437330,16240,16240,16240,16240,0
20240422,173900,17643437330,16240,16240,16240,16240,0
20240422,173800,17643437330,16240,16240,16240,16240,0
20240422,173700,17643437330,16240,16240,16240,16240,0
20240422,173600,17643437330,16240,16240,16240,16240,30743
20240422,173500,17643437330,16240,16240,16240,16240,0
20240422,173400,17643437330,16240,16240,16240,16240,0
20240422,173300,17643437330,16240,16240,16240,16240,0
20240422,173200,17643437330,16240,16240,16240,16240,0
20240422,173100,17643437330,16240,16240,16240,16240,0
20240422,173000,17643437330,16240,16240,16240,16240,0
20240422,172900,17643437330,16240,16240,16240,16240,0
20240422,172800,17643437330,16240,16240,16240,16240,0
20240422,172700,17643437330,16240,16240,16240,16240,0
20240422,172600,17643437330,16240,16240,16240,16240,0
20240422,172500,17643437330,16240,16240,16240,16240,0
20240422,172400,17643437330,16240,16240,16240,16240,0
20240422,172300,17643437330,16240,16240,16240,16240,0
20240422,172200,17643437330,16240,16240,16240,16240,0
20240422,172100,17643437330,16240,16240,16240,16240,0
20240422,172000,17643437330,16240,16240,16240,16240,0
20240422,171900,17643437330,16240,16240,16240,16240,0
20240422,171800,17643437330,16240,16240,16240,16240,0
20240422,171700,17643437330,16240,16240,16240,16240,0
20240422,171600,17643437330,16240,16240,16240,16240,0
20240422,171500,17643437330,16240,16240,16240,16240,0
20240422,171400,17643437330,16240,16240,16240,16240,0
20240422,171300,17643437330,16240,16240,16240,16240,0
20240422,171200,17643437330,16240,16240,16240,16240,0
20240422,171100,17643437330,16240,16240,16240,16240,0
20240422,171000,17643437330,16240,16240,16240,16240,0
20240422,170900,17643437330,16240,16240,16240,16240,0
20240422,170800,17643437330,16240,16240,16240,16240,0
20240422,170700,17643437330,16240,16240,16240,16240,0
20240422,170600,17643437330,16240,16240,16240,16240,30743
20240422,170500,17643437330,16240,16240,16240,16240,0
20240422,170400,17643437330,16240,16240,16240,16240,0
20240422,170300,17643437330,16240,16240,16240,16240,0
20240422,170200,17643437330,16240,16240,16240,16240,0
20240422,170100,17643437330,16240,16240,16240,16240,0
20240422,170000,17643437330,16240,16240,16240,16240,0
20240422,165900,17643437330,16240,16240,16240,16240,0
20240422,165800,17643437330,16240,16240,16240,16240,0
20240422,165700,17643437330,16240,16240,16240,16240,0
20240422,165600,17643437330,16240,16240,16240,16240,0
20240422,165500,17643437330,16240,16240,16240,16240,0
20240422,165400,17643437330,16240,16240,16240,16240,0
20240422,165300,17643437330,16240,16240,16240,16240,0
20240422,165200,17643437330,16240,16240,16240,16240,0
20240422,165100,17643437330,16240,16240,16240,16240,0
20240422,165000,17643437330,16240,16240,16240,16240,0
20240422,164900,17643437330,16240,16240,16240,16240,0
20240422,164800,17643437330,16240,16240,16240,16240,0
20240422,164700,17643437330,16240,16240,16240,16240,0
20240422,164600,17643437330,16240,16240,16240,16240,0
20240422,164500,17643437330,16240,16240,16240,16240,0
20240422,164400,17643437330,16240,16240,16240,16240,0
20240422,164300,17643437330,16240,16240,16240,16240,0
20240422,164200,17643437330,16240,16240,16240,16240,0
20240422,164100,17643437330,16240,16240,16240,16240,0
20240422,164000,17643437330,16240,16240,16240,16240,0
20240422,163900,17643437330,16240,16240,16240,16240,0
20240422,163800,17643437330,16240,16240,16240,16240,0
20240422,163700,17643437330,16240,16240,16240,16240,0
20240422,163600,17643437330,16240,16240,16240,16240,30743
20240422,163500,17643437330,16240,16240,16240,16240,0
20240422,163400,17643437330,16240,16240,16240,16240,0
20240422,163300,17643437330,16240,16240,16240,16240,0
20240422,163200,17643437330,16240,16240,16240,16240,0
20240422,163100,17643437330,16240,16240,16240,16240,0
20240422,163000,17643437330,16240,16240,16240,16240,0
20240422,162900,17643437330,16240,16240,16240,16240,0
20240422,162800,17643437330,16240,16240,16240,16240,0
20240422,162700,17643437330,16240,16240,16240,16240,0
20240422,162600,17643437330,16240,16240,16240,16240,0
20240422,162500,17643437330,16240,16240,16240,16240,0
20240422,162400,17643437330,16240,16240,16240,16240,0
20240422,162300,17643437330,16240,16240,16240,16240,0
20240422,162200,17643437330,16240,16240,16240,16240,0
20240422,162100,17643437330,16240,16240,16240,16240,0
20240422,162000,17643437330,16240,16240,16240,16240,0
20240422,161900,17643437330,16240,16240,16240,16240,0
20240422,161800,17643437330,16240,16240,16240,16240,0
20240422,161700,17643437330,16240,16240,16240,16240,0
20240422,161600,17643437330,16240,16240,16240,16240,0
20240422,161500,17643437330,16240,16240,16240,16240,0
20240422,161400,17643437330,16240,16240,16240,16240,0
20240422,161300,17643437330,16240,16240,16240,16240,0
20240422,161200,17643437330,16240,16240,16240,16240,0
20240422,161100,17643437330,16240,16240,16240,16240,0
20240422,161000,17643437330,16240,16240,16240,16240,0
20240422,160900,17643437330,16240,16240,16240,16240,0
20240422,160800,17643437330,16240,16240,16240,16240,0
20240422,160700,17643437330,16240,16240,16240,16240,0
20240422,160600,17643437330,16240,16240,16240,16240,30743
20240422,160500,17643437330,16240,16240,16240,16240,0
20240422,160400,17643437330,16240,16240,16240,16240,0
20240422,160300,17643437330,16240,16240,16240,16240,0
20240422,160200,17643437330,16240,16240,16240,16240,0
20240422,160100,17643437330,16240,16240,16240,16240,0
20240422,160000,17643437330,16240,16240,16240,16240,0
20240422,155900,17643437330,16240,16240,16240,16240,0
20240422,155800,17643437330,16240,16240,16240,16240,0
20240422,155700,17643437330,16240,16240,16240,16240,0
20240422,155600,17643437330,16240,16240,16240,16240,0
20240422,155500,17643437330,16240,16240,16240,16240,0
20240422,155400,17643437330,16240,16240,16240,16240,0
20240422,155300,17643437330,16240,16240,16240,16240,0
20240422,155200,17643437330,16240,16240,16240,16240,0
20240422,155100,17643437330,16240,16240,16240,16240,0
20240422,155000,17643437330,16240,16240,16240,16240,0
20240422,154900,17643437330,16240,16240,16240,16240,0
20240422,154800,17643437330,16240,16240,16240,16240,0
20240422,154700,17643437330,16240,16240,16240,16240,0
20240422,154600,17643437330,16240,16240,16240,16240,0
20240422,154500,17643437330,16240,16240,16240,16240,0
20240422,154400,17643437330,16240,16240,16240,16240,0
20240422,154300,17643437330,16240,16240,16240,16240,0
20240422,154200,17643437330,16240,16240,16240,16240,0
20240422,154100,17643437330,16240,16240,16240,16240,0
20240422,154000,17643437330,16240,16240,16240,16240,0
20240422,153900,17643437330,16240,16240,16240,16240,0
20240422,153800,17643437330,16240,16240,16240,16240,0
20240422,153700,17643437330,16240,16240,16240,16240,0
20240422,153600,17643437330,16240,16240,16240,16240,30743
20240422,153500,17643437330,16240,16240,16240,16240,0
20240422,153400,17643437330,16240,16240,16240,16240,0
20240422,153300,17643437330,16240,16240,16240,16240,0
20240422,153200,17643437330,16240,16240,16240,16240,0
20240422,153100,17643437330,16240,16240,16240,16240,0
20240422,153000,17643437330,16240,16240,16240,16240,30743
20240422,152900,17144171010,16230,16230,16230,16230,0
20240422,152800,17144171010,16230,16230,16230,16230,0
20240422,152700,17144171010,16230,16230,16230,16230,0
20240422,152600,17144171010,16230,16230,16230,16230,0
20240422,152500,17144171010,16230,16230,16230,16230,0
20240422,152400,17144171010,16230,16230,16230,16230,0
20240422,152300,17144171010,16230,16230,16230,16230,0
20240422,152200,17144171010,16230,16230,16230,16230,0
20240422,152100,17144171010,16230,16230,16230,16230,0
20240422,152000,17144171010,16230,16230,16230,16230,0
20240422,151900,17144171010,16230,16240,16250,16220,2260
20240422,151800,17107473850,16230,16250,16250,16230,2896
20240422,151700,17060436330,16250,16240,16260,16210,4541
20240422,151600,16986737230,16240,16210,16250,16210,4445
20240422,151500,16914573930,16200,16210,16230,16200,5563
20240422,151400,16824373430,16210,16200,16220,16190,3822
20240422,151300,16762424640,16210,16220,16220,16190,3840
20240422,151200,16700188570,16220,16210,16220,16180,4664
20240422,151100,16624622380,16210,16220,16230,16210,3138
20240422,151000,16573751970,16220,16230,16240,16220,4255
20240422,150900,16504695550,16230,16200,16230,16190,8411
20240422,150800,16368318440,16180,16250,16250,16170,7239
20240422,150700,16250955150,16240,16210,16240,16200,3391
20240422,150600,16195973290,16220,16200,16230,16190,2612
20240422,150500,16153634550,16190,16230,16230,16190,2890
20240422,150400,16106768710,16230,16240,16250,16210,4278
20240422,150300,16037324660,16240,16220,16270,16210,9168
20240422,150200,15888449580,16220,16190,16220,16190,4592
20240422,150100,15814034820,16190,16190,16200,16190,1682
20240422,150000,15786800560,16180,16210,16220,16170,4302
20240422,145900,15717137830,16220,16160,16230,16140,5459
20240422,145800,15628764930,16160,16160,16180,16150,3598
20240422,145700,15570606960,16160,16150,16180,16140,4440
20240422,145600,15498898370,16140,16180,16200,16140,3002
20240422,145500,15450357820,16180,16140,16180,16130,1807
20240422,145400,15421174700,16150,16150,16160,16140,2804
20240422,145300,15375896610,16150,16160,16180,16150,2389
20240422,145200,15337284200,16160,16180,16180,16150,2042
20240422,145100,15304284340,16180,16160,16200,16150,4895
20240422,145000,15225086000,16150,16160,16160,16140,4381
20240422,144900,15154337580,16160,16170,16190,16140,3147
20240422,144800,15103447880,16180,16140,16180,16130,2791
20240422,144700,15058357550,16140,16120,16150,16120,3921
20240422,144600,14995095550,16120,16120,16140,16120,2191
20240422,144500,14959754060,16130,16160,16160,16130,1358
20240422,144400,14937843420,16140,16140,16150,16120,3053
20240422,144300,14888591860,16140,16150,16160,16130,2783
20240422,144200,14843654660,16170,16160,16170,16150,1374
20240422,144100,14821455430,16160,16160,16180,16150,2437
20240422,144000,14782080420,16160,16150,16180,16150,3224
20240422,143900,14729989020,16160,16160,16180,16150,1740
20240422,143800,14701871600,16150,16160,16190,16140,3661
20240422,143700,14642723280,16150,16140,16160,16130,2668
20240422,143600,14599652320,16140,16150,16160,16140,2860
20240422,143500,14553471640,16140,16150,16190,16130,5355
20240422,143400,14466919370,16160,16140,16160,16110,3752
20240422,143300,14406404690,16140,16160,16170,16140,1591
20240422,143200,14380695950,16150,16110,16150,16100,2413
20240422,143100,14341801790,16120,16120,16130,16110,1464
20240422,143000,14318209900,16120,16130,16160,16110,3928
20240422,142900,14254839960,16130,16110,16150,16110,1598
20240422,142800,14229070260,16130,16100,16130,16100,1776
20240422,142700,14200456980,16100,16140,16140,16100,3296
20240422,142600,14147326210,16140,16080,16140,16070,4306
20240422,142500,14077958790,16070,16090,16090,16070,2882
20240422,142400,14031620970,16090,16040,16100,16040,3946
20240422,142300,13968154320,16040,16030,16060,16030,1646
20240422,142200,13941738810,16050,16030,16050,16020,2259
20240422,142100,13905516850,16020,16050,16060,16020,2867
20240422,142000,13859529920,16060,16030,16060,16030,2673
20240422,141900,13816657190,16030,16040,16050,16030,4348
20240422,141800,13746940120,16050,16020,16060,16020,5576
20240422,141700,13657555320,16020,16030,16050,16020,5303
20240422,141600,13572563220,16030,16030,16060,16030,7380
20240422,141500,13454170180,16040,16060,16070,16030,7318
20240422,141400,13336729620,16070,16090,16090,16060,6181
20240422,141300,13237372680,16090,16100,16100,16080,3711
20240422,141200,13177659680,16100,16110,16110,16100,4784
20240422,141100,13100635260,16110,16110,16120,16100,3310
20240422,141000,13047330350,16110,16110,16120,16100,5339
20240422,140900,12961318840,16110,16120,16120,16110,2331
20240422,140800,12923757510,16120,16120,16120,16100,3210
20240422,140700,12872063960,16110,16130,16130,16110,4827
20240422,140600,12794258400,16130,16100,16140,16100,4927
20240422,140500,12714837630,16100,16110,16120,16100,3646
20240422,140400,12656109540,16110,16130,16130,16110,12089
20240422,140300,12461198290,16130,16130,16140,16130,4851
20240422,140200,12382947730,16130,16140,16150,16130,9362
20240422,140100,12231931870,16140,16150,16160,16140,3326
20240422,140000,12178224650,16160,16130,16170,16130,1983
20240422,135900,12146194300,16130,16140,16170,16130,2965
20240422,135800,12098334030,16140,16140,16150,16140,2620
20240422,135700,12056046840,16140,16130,16150,16120,4248
20240422,135600,11987512730,16130,16150,16150,16130,3353
20240422,135500,11933395550,16150,16170,16170,16140,2721
20240422,135400,11889439630,16160,16150,16160,16140,3422
20240422,135300,11834158210,16150,16160,16170,16150,3828
20240422,135200,11772321820,16170,16170,16180,16160,1303
20240422,135100,11751251960,16170,16170,16200,16170,5530
20240422,135000,11661727040,16170,16160,16180,16160,2941
20240422,134900,11614179290,16160,16170,16180,16150,2215
20240422,134800,11578388940,16170,16170,16180,16150,4659
20240422,134700,11503093710,16180,16180,16180,16160,3267
20240422,134600,11450266210,16180,16180,16190,16180,2191
20240422,134500,11414804840,16190,16180,16200,16170,4515
20240422,134400,11341726620,16180,16200,16210,16170,12802
20240422,134300,11134402700,16210,16230,16240,16210,8697
20240422,134200,10993376760,16230,16240,16250,16230,2836
20240422,134100,10947341970,16240,16240,16250,16240,929
20240422,134000,10932254960,16240,16250,16270,16240,2624
20240422,133900,10889603360,16250,16240,16260,16240,447
20240422,133800,10882341340,16240,16250,16250,16240,4035
20240422,133700,10816778410,16240,16240,16250,16240,352
20240422,133600,10811061860,16240,16240,16250,16230,2784
20240422,133500,10765851550,16240,16250,16250,16240,1617
20240422,133400,10739588260,16240,16240,16250,16240,1993
20240422,133300,10707220030,16240,16240,16250,16240,956
20240422,133200,10691693050,16250,16250,16250,16240,2091
20240422,133100,10657719890,16250,16260,16260,16250,1422
20240422,133000,10634611930,16260,16260,16260,16250,1593
20240422,132900,10608717800,16260,16250,16270,16250,867
20240422,132800,10594628500,16260,16250,16260,16250,240
20240422,132700,10590727120,16250,16260,16270,16250,646
20240422,132600,10580224180,16260,16280,16280,16260,498
20240422,132500,10572121190,16280,16260,16290,16260,1788
20240422,132400,10543018150,16270,16270,16280,16260,786
20240422,132300,10530232720,16260,16260,16290,16260,1006
20240422,132200,10513863440,16260,16250,16260,16240,5843
20240422,132100,10418928220,16250,16260,16260,16240,3894
20240422,132000,10355649030,16260,16260,16270,16260,386
20240422,131900,10349372660,16260,16270,16270,16250,825
20240422,131800,10335957980,16270,16280,16280,16260,486
20240422,131700,10328051220,16270,16260,16280,16260,3200
20240422,131600,10275986720,16260,16260,16270,16250,1945
20240422,131500,10244366160,16260,16260,16270,16260,516
20240422,131400,10235975100,16260,16260,16270,16260,534
20240422,131300,10227291580,16260,16260,16260,16250,1407
20240422,131200,10204416600,16260,16260,16270,16250,981
20240422,131100,10188471660,16260,16260,16270,16250,3463
20240422,131000,10132166180,16260,16250,16260,16250,4034
20240422,130900,10066597090,16250,16250,16270,16250,4279
20240422,130800,9997034620,16260,16280,16280,16250,2001
20240422,130700,9964498940,16280,16270,16280,16270,1817
20240422,130600,9934933920,16270,16310,16310,16270,2573
20240422,130500,9893054890,16300,16340,16340,16300,1620
20240422,130400,9866621290,16330,16250,16340,16250,27594
20240422,130300,9416931270,16260,16270,16270,16250,8698
20240422,130200,9275497400,16270,16310,16310,16270,14998
20240422,130100,9031088570,16310,16310,16320,16300,2004
20240422,130000,8998404990,16300,16330,16330,16300,10396
20240422,125900,8828816490,16330,16320,16330,16320,1586
20240422,125800,8802918870,16320,16330,16340,16320,3247
20240422,125700,8749918840,16330,16330,16330,16330,1563
20240422,125600,8724395050,16330,16330,16340,16330,2831
20240422,125500,8678164770,16330,16330,16340,16330,705
20240422,125400,8666651310,16330,16330,16340,16330,540
20240422,125300,8657831050,16340,16340,16350,16330,764
20240422,125200,8645348900,16340,16340,16350,16340,884
20240422,125100,8630903210,16340,16340,16350,16340,477
20240422,125000,8623109020,16340,16340,16350,16340,691
20240422,124900,8611818030,16340,16330,16360,16330,1808
20240422,124800,8582271640,16340,16330,16340,16330,380
20240422,124700,8576065760,16330,16340,16340,16330,677
20240422,124600,8565004990,16340,16340,16350,16330,775
20240422,124500,8552341520,16330,16340,16340,16320,1824
20240422,124400,8522572610,16330,16330,16340,16320,2199
20240422,124300,8486671150,16340,16350,16360,16330,1851
20240422,124200,8456416340,16350,16330,16350,16320,2084
20240422,124100,8422377150,16330,16330,16340,16330,214
20240422,124000,8418882480,16330,16340,16340,16330,867
20240422,123900,8404723940,16330,16340,16340,16330,873
20240422,123800,8390464630,16340,16340,16350,16340,1952
20240422,123700,8358559010,16340,16340,16350,16330,951
20240422,123600,8343020050,16340,16350,16350,16340,772
20240422,123500,8330405300,16340,16350,16360,16340,1092
20240422,123400,8312544640,16350,16370,16370,16350,850
20240422,123300,8298635970,16380,16380,16380,16370,7531
20240422,123200,8175329330,16380,16380,16390,16380,336
20240422,123100,8169824520,16380,16390,16390,16380,469
20240422,123000,8162138980,16390,16400,16400,16390,1285
20240422,122900,8141072480,16410,16430,16430,16410,152
20240422,122800,8138576550,16440,16400,16450,16400,5319
20240422,122700,8051231080,16410,16410,16410,16400,794
20240422,122600,8038207210,16400,16400,16420,16400,705
20240422,122500,8026636870,16400,16390,16410,16390,1908
20240422,122400,7995340060,16390,16410,16410,16390,1082
20240422,122300,7977593000,16430,16360,16440,16360,10405
20240422,122200,7806905490,16360,16350,16360,16350,527
20240422,122100,7798284490,16350,16340,16360,16330,3896
20240422,122000,7734643090,16350,16350,16360,16340,2054
20240422,121900,7701060050,16360,16360,16370,16350,500
20240422,121800,7692880640,16370,16350,16370,16350,396
20240422,121700,7686402460,16360,16360,16370,16350,894
20240422,121600,7671782450,16350,16360,16360,16350,372
20240422,121500,7665697230,16350,16350,16360,16350,634
20240422,121400,7655330160,16350,16350,16370,16350,1334
20240422,121300,7633515140,16350,16360,16360,16350,540
20240422,121200,7624686010,16340,16360,16360,16340,1033
20240422,121100,7607799640,16360,16350,16370,16350,2067
20240422,121000,7573980320,16350,16350,16360,16350,413
20240422,120900,7567227460,16350,16340,16350,16330,897
20240422,120800,7552569100,16330,16370,16370,16330,1948
20240422,120700,7520723530,16360,16360,16370,16360,316
20240422,120600,7515553720,16360,16350,16370,16350,513
20240422,120500,7507159640,16350,16360,16370,16350,988
20240422,120400,7490993550,16370,16370,16370,16370,535
20240422,120300,7482235600,16370,16340,16380,16340,1584
20240422,120200,7456318170,16340,16350,16360,16340,1662
20240422,120100,7429154650,16340,16360,16370,16340,725
20240422,120000,7417297000,16360,16350,16360,16340,907
20240422,115900,7402461920,16350,16350,16350,16340,604
20240422,115800,7392590030,16350,16340,16350,16330,1312
20240422,115700,7371150430,16330,16340,16350,16330,259
20240422,115600,7366920040,16340,16330,16340,16330,469
20240422,115500,7359260770,16330,16330,16330,16320,1231
20240422,115400,7339159540,16330,16340,16350,16330,696
20240422,115300,7327787960,16340,16330,16340,16330,1350
20240422,115200,7305742440,16330,16320,16340,16320,2705
20240422,115100,7261574880,16320,16340,16340,16320,4025
20240422,115000,7195838900,16350,16350,16360,16350,3648
20240422,114900,7136192020,16350,16360,16360,16350,777
20240422,114800,7123483600,16350,16360,16370,16350,1339
20240422,114700,7101575000,16360,16370,16370,16360,355
20240422,114600,7095765080,16370,16370,16380,16370,789
20240422,114500,7082848960,16380,16380,16390,16380,364
20240422,114400,7076886590,16380,16400,16400,16380,343
20240422,114300,7071265040,16390,16390,16400,16380,975
20240422,114200,7055285100,16380,16380,16390,16370,3068
20240422,114100,7005009780,16370,16370,16380,16370,761
20240422,114000,6992551530,16370,16380,16390,16370,725
20240422,113900,6980675380,16380,16380,16390,16380,842
20240422,113800,6966883320,16380,16390,16400,16380,506
20240422,113700,6958591250,16400,16390,16400,16390,762
20240422,113600,6946097070,16390,16390,16400,16390,479
20240422,113500,6938245140,16400,16380,16410,16380,1250
20240422,113400,6917752400,16380,16400,16400,16380,1760
20240422,113300,6888907470,16390,16400,16410,16390,675
20240422,113200,6877838300,16390,16390,16400,16390,1551
20240422,113100,6852414410,16390,16380,16390,16380,521
20240422,113000,6843875920,16370,16390,16390,16360,7300
20240422,112900,6724374990,16390,16400,16400,16380,1539
20240422,112800,6699140030,16400,16410,16410,16400,1561
20240422,112700,6673539620,16400,16400,16410,16400,1750
20240422,112600,6644826280,16410,16410,16420,16400,1645
20240422,112500,6617832410,16410,16410,16410,16400,682
20240422,112400,6606641290,16400,16410,16420,16400,1850
20240422,112300,6576289950,16410,16410,16410,16400,544
20240422,112200,6567365100,16420,16430,16440,16420,504
20240422,112100,6559086750,16440,16430,16440,16430,542
20240422,112000,6550181660,16430,16410,16460,16410,1101
20240422,111900,6532094450,16420,16460,16470,16410,2040
20240422,111800,6498540870,16450,16410,16460,16410,1706
20240422,111700,6470472070,16410,16400,16430,16400,1063
20240422,111600,6453019640,16400,16350,16400,16350,9316
20240422,111500,6300460260,16350,16360,16360,16350,782
20240422,111400,6287674340,16360,16350,16360,16350,2804
20240422,111300,6241824780,16350,16360,16360,16350,1277
20240422,111200,6220936020,16360,16360,16360,16350,955
20240422,111100,6205317180,16370,16370,16370,16360,2712
20240422,111000,6160942480,16370,16370,16380,16360,4320
20240422,110900,6090229550,16370,16390,16390,16370,3326
20240422,110800,6035755520,16380,16380,16380,16370,1377
20240422,110700,6013203560,16370,16400,16410,16370,18146
20240422,110600,5715681330,16400,16410,16420,16400,2823
20240422,110500,5669355270,16410,16410,16410,16400,2713
20240422,110400,5624843450,16400,16420,16420,16400,4529
20240422,110300,5550524270,16430,16420,16430,16410,1869
20240422,110200,5519833920,16420,16420,16430,16420,693
20240422,110100,5508454760,16420,16420,16430,16420,279
20240422,110000,5503873360,16420,16420,16430,16410,2926
20240422,105900,5455831620,16420,16430,16430,16420,527
20240422,105800,5447177080,16430,16430,16460,16420,2262
20240422,105700,5410013360,16430,16430,16430,16420,855
20240422,105600,5395972850,16430,16460,16460,16430,1580
20240422,105500,5369996230,16460,16430,16460,16430,908
20240422,105400,5355057190,16430,16420,16450,16420,1795
20240422,105300,5325553020,16420,16440,16440,16420,1184
20240422,105200,5306100070,16440,16460,16460,16440,299
20240422,105100,5301182600,16460,16450,16460,16440,1364
20240422,105000,5278751300,16450,16460,16460,16440,959
20240422,104900,5262971330,16460,16450,16470,16450,571
20240422,104800,5253575380,16450,16500,16500,16450,941
20240422,104700,5238079820,16500,16460,16510,16460,3474
20240422,104600,5180798590,16450,16430,16470,16430,3158
20240422,104500,5128841160,16430,16430,16430,16420,1065
20240422,104400,5111352290,16430,16420,16430,16410,630
20240422,104300,5101008550,16410,16420,16420,16410,1537
20240422,104200,5075781770,16430,16420,16430,16420,1225
20240422,104100,5055666420,16420,16420,16420,16410,2063
20240422,104000,5021801870,16420,16420,16430,16410,4692
20240422,103900,4944760940,16420,16430,16430,16420,1295
20240422,103800,4923496770,16420,16430,16440,16420,2735
20240422,103700,4878584370,16430,16450,16450,16430,3087
20240422,103600,4827850990,16450,16460,16460,16450,1475
20240422,103500,4803585690,16460,16460,16460,16450,1411
20240422,103400,4780367240,16460,16470,16470,16460,1209
20240422,103300,4760467050,16470,16470,16470,16460,860
20240422,103200,4746309470,16460,16460,16480,16460,2012
20240422,103100,4713178850,16460,16460,16470,16460,1116
20240422,103000,4694807940,16470,16480,16480,16470,2440
20240422,102900,4654617660,16480,16480,16480,16470,377
20240422,102800,4648405510,16480,16480,16490,16480,821
20240422,102700,4634872990,16480,16490,16490,16480,1874
20240422,102600,4603984570,16490,16480,16500,16480,638
20240422,102500,4593465050,16480,16510,16510,16480,2523
20240422,102400,4551857570,16510,16530,16540,16500,1211
20240422,102300,4531851710,16540,16550,16550,16540,540
20240422,102200,4522914890,16540,16500,16540,16490,2136
20240422,102100,4487644200,16510,16490,16520,16480,2338
20240422,102000,4449100070,16490,16480,16490,16480,874
20240422,101900,4434691800,16480,16490,16490,16480,1061
20240422,101800,4417204730,16490,16500,16500,16480,2268
20240422,101700,4379807410,16510,16500,16520,16500,2282
20240422,101600,4342150060,16500,16510,16520,16500,869
20240422,101500,4327803200,16510,16530,16530,16510,2068
20240422,101400,4293652250,16530,16540,16540,16530,1497
20240422,101300,4268906430,16530,16540,16540,16530,843
20240422,101200,4254964280,16540,16550,16550,16530,1546
20240422,101100,4229395760,16550,16580,16580,16550,425
20240422,101000,4222360140,16580,16600,16610,16580,332
20240422,100900,4216850760,16600,16580,16600,16580,1453
20240422,100800,4192747060,16580,16580,16590,16570,2736
20240422,100700,4147373910,16580,16540,16580,16540,1737
20240422,100600,4118614190,16540,16560,16580,16540,3019
20240422,100500,4068647480,16550,16570,16570,16540,2378
20240422,100400,4029263130,16580,16560,16600,16550,602
20240422,100300,4019290860,16560,16550,16570,16550,1910
20240422,100200,3987671900,16540,16500,16540,16500,6696
20240422,100100,3877062650,16500,16480,16500,16470,3411
20240422,100000,3820831780,16480,16480,16480,16470,1357
20240422,095900,3798476780,16480,16480,16480,16470,497
20240422,095800,3790288250,16480,16500,16500,16480,2055
20240422,095700,3756414580,16500,16510,16520,16500,1949
20240422,095600,3724244850,16510,16490,16510,16490,3438
20240422,095500,3667514750,16490,16500,16500,16490,1210
20240422,095400,3647551470,16500,16480,16500,16480,2055
20240422,095300,3613657640,16490,16480,16490,16480,543
20240422,095200,3604708580,16490,16480,16490,16480,374
20240422,095100,3598544170,16480,16500,16500,16480,957
20240422,095000,3582760360,16500,16480,16500,16460,2166
20240422,094900,3547044170,16460,16440,16480,16440,7576
20240422,094800,3422333680,16440,16450,16450,16430,3986
20240422,094700,3356809370,16460,16500,16500,16450,2156
20240422,094600,3321314810,16500,16500,16510,16490,1657
20240422,094500,3293974740,16500,16410,16520,16400,10621
20240422,094400,3119292660,16410,16440,16440,16410,6713
20240422,094300,3009084350,16440,16490,16490,16440,3985
20240422,094200,2943465620,16490,16510,16520,16490,6173
20240422,094100,2841597890,16510,16510,16530,16510,1800
20240422,094000,2811876730,16510,16540,16540,16500,11141
20240422,093900,2627952670,16540,16570,16580,16530,4082
20240422,093800,2560380550,16570,16580,16590,16570,1335
20240422,093700,2538254550,16580,16590,16590,16570,3501
20240422,093600,2480199220,16590,16630,16630,16580,12673
20240422,093500,2269736050,16630,16650,16650,16620,683
20240422,093400,2258379380,16640,16650,16660,16630,5905
20240422,093300,2160121670,16650,16690,16690,16650,1932
20240422,093200,2127932460,16700,16650,16700,16650,1870
20240422,093100,2096762130,16650,16650,16660,16650,3061
20240422,093000,2045787970,16660,16670,16680,16650,3330
20240422,092900,1990309240,16680,16710,16710,16660,6810
20240422,092800,1876601320,16710,16730,16730,16710,3212
20240422,092700,1822915750,16730,16750,16750,16720,2586
20240422,092600,1779617200,16750,16760,16770,16750,2199
20240422,092500,1742769240,16770,16790,16790,16750,3386
20240422,092400,1685982110,16790,16800,16810,16790,4135
20240422,092300,1616504080,16800,16810,16810,16800,1117
20240422,092200,1597734360,16810,16840,16840,16810,1401
20240422,092100,1574165180,16850,16820,16860,16820,1795
20240422,092000,1543954640,16820,16810,16820,16810,1379
20240422,091900,1520771070,16810,16850,16850,16800,2648
20240422,091800,1476234460,16840,16880,16880,16840,3937
20240422,091700,1409824740,16880,16850,16880,16840,3588
20240422,091600,1349303800,16850,16810,16850,16810,1175
20240422,091500,1329524180,16810,16850,16860,16810,1367
20240422,091400,1306496890,16850,16800,16850,16800,1533
20240422,091300,1280690880,16810,16790,16810,16780,2250
20240422,091200,1242909000,16780,16790,16800,16760,3121
20240422,091100,1190541090,16790,16780,16850,16780,4028
20240422,091000,1122873310,16780,16770,16800,16770,2064
20240422,090900,1088234390,16770,16810,16810,16770,2389
20240422,090800,1048111000,16810,16820,16850,16810,3048
20240422,090700,996794680,16810,16830,16830,16760,2205
20240422,090600,959727250,16830,16760,16830,16710,3153
20240422,090500,906858050,16750,16640,16800,16640,5529
20240422,090400,814565220,16640,16630,16640,16630,2669
20240422,090300,770176480,16620,16640,16650,16620,5326
20240422,090200,681576460,16640,16650,16650,16620,5499
20240422,090100,590089660,16620,16620,16660,16600,10267
20240422,090000,419480750,16620,16740,16780,16620,25090