KissMeData/048430/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,191400,4611044885,16890,16890,16890,16890,5839
20250416,191300,4611044885,16890,16890,16890,16890,0
20250416,191200,4611044885,16890,16890,16890,16890,0
20250416,191100,4611044885,16890,16890,16890,16890,0
20250416,191000,4611044885,16890,16890,16890,16890,0
20250416,190900,4611044885,16890,16890,16890,16890,0
20250416,190800,4611044885,16890,16890,16890,16890,0
20250416,190700,4611044885,16890,16890,16890,16890,0
20250416,190600,4611044885,16890,16890,16890,16890,0
20250416,190500,4611044885,16890,16890,16890,16890,0
20250416,190400,4611044885,16890,16890,16890,16890,0
20250416,190300,4611044885,16890,16890,16890,16890,0
20250416,190200,4611044885,16890,16890,16890,16890,0
20250416,190100,4611044885,16890,16890,16890,16890,0
20250416,190000,4611044885,16890,16890,16890,16890,0
20250416,185900,4611044885,16890,16890,16890,16890,0
20250416,185800,4611044885,16890,16890,16890,16890,0
20250416,185700,4611044885,16890,16890,16890,16890,0
20250416,185600,4611044885,16890,16890,16890,16890,0
20250416,185500,4611044885,16890,16890,16890,16890,0
20250416,185400,4611044885,16890,16890,16890,16890,0
20250416,185300,4611044885,16890,16890,16890,16890,0
20250416,185200,4611044885,16890,16890,16890,16890,0
20250416,185100,4611044885,16890,16890,16890,16890,0
20250416,185000,4611044885,16890,16890,16890,16890,0
20250416,184900,4611044885,16890,16890,16890,16890,0
20250416,184800,4611044885,16890,16890,16890,16890,0
20250416,184700,4611044885,16890,16890,16890,16890,0
20250416,184600,4611044885,16890,16890,16890,16890,0
20250416,184500,4611044885,16890,16890,16890,16890,0
20250416,184400,4611044885,16890,16890,16890,16890,5839
20250416,184300,4611044885,16890,16890,16890,16890,0
20250416,184200,4611044885,16890,16890,16890,16890,0
20250416,184100,4611044885,16890,16890,16890,16890,0
20250416,184000,4611044885,16890,16890,16890,16890,0
20250416,183900,4611044885,16890,16890,16890,16890,0
20250416,183800,4611044885,16890,16890,16890,16890,0
20250416,183700,4611044885,16890,16890,16890,16890,0
20250416,183600,4611044885,16890,16890,16890,16890,0
20250416,183500,4611044885,16890,16890,16890,16890,0
20250416,183400,4611044885,16890,16890,16890,16890,0
20250416,183300,4611044885,16890,16890,16890,16890,0
20250416,183200,4611044885,16890,16890,16890,16890,0
20250416,183100,4611044885,16890,16890,16890,16890,0
20250416,183000,4611044885,16890,16890,16890,16890,0
20250416,182900,4611044885,16890,16890,16890,16890,0
20250416,182800,4611044885,16890,16890,16890,16890,0
20250416,182700,4611044885,16890,16890,16890,16890,0
20250416,182600,4611044885,16890,16890,16890,16890,0
20250416,182500,4611044885,16890,16890,16890,16890,0
20250416,182400,4611044885,16890,16890,16890,16890,0
20250416,182300,4611044885,16890,16890,16890,16890,0
20250416,182200,4611044885,16890,16890,16890,16890,0
20250416,182100,4611044885,16890,16890,16890,16890,0
20250416,182000,4611044885,16890,16890,16890,16890,0
20250416,181900,4611044885,16890,16890,16890,16890,0
20250416,181800,4611044885,16890,16890,16890,16890,0
20250416,181700,4611044885,16890,16890,16890,16890,0
20250416,181600,4611044885,16890,16890,16890,16890,0
20250416,181500,4611044885,16890,16890,16890,16890,0
20250416,181400,4611044885,16890,16890,16890,16890,5839
20250416,181300,4611044885,16890,16890,16890,16890,0
20250416,181200,4611044885,16890,16890,16890,16890,0
20250416,181100,4611044885,16890,16890,16890,16890,0
20250416,181000,4611044885,16890,16890,16890,16890,0
20250416,180900,4611044885,16890,16890,16890,16890,0
20250416,180800,4611044885,16890,16890,16890,16890,0
20250416,180700,4611044885,16890,16890,16890,16890,0
20250416,180600,4611044885,16890,16890,16890,16890,0
20250416,180500,4611044885,16890,16890,16890,16890,0
20250416,180400,4611044885,16890,16890,16890,16890,0
20250416,180300,4611044885,16890,16890,16890,16890,0
20250416,180200,4611044885,16890,16890,16890,16890,0
20250416,180100,4611044885,16890,16890,16890,16890,0
20250416,180000,4611044885,16890,16890,16890,16890,0
20250416,175900,4611044885,16890,16890,16890,16890,0
20250416,175800,4611044885,16890,16890,16890,16890,0
20250416,175700,4611044885,16890,16890,16890,16890,0
20250416,175600,4611044885,16890,16890,16890,16890,0
20250416,175500,4611044885,16890,16890,16890,16890,0
20250416,175400,4611044885,16890,16890,16890,16890,0
20250416,175300,4611044885,16890,16890,16890,16890,0
20250416,175200,4611044885,16890,16890,16890,16890,0
20250416,175100,4611044885,16890,16890,16890,16890,0
20250416,175000,4611044885,16890,16890,16890,16890,0
20250416,174900,4611044885,16890,16890,16890,16890,0
20250416,174800,4611044885,16890,16890,16890,16890,0
20250416,174700,4611044885,16890,16890,16890,16890,0
20250416,174600,4611044885,16890,16890,16890,16890,0
20250416,174500,4611044885,16890,16890,16890,16890,0
20250416,174400,4611044885,16890,16890,16890,16890,5839
20250416,174300,4611044885,16890,16890,16890,16890,0
20250416,174200,4611044885,16890,16890,16890,16890,0
20250416,174100,4611044885,16890,16890,16890,16890,0
20250416,174000,4611044885,16890,16890,16890,16890,0
20250416,173900,4611044885,16890,16890,16890,16890,0
20250416,173800,4611044885,16890,16890,16890,16890,0
20250416,173700,4611044885,16890,16890,16890,16890,0
20250416,173600,4611044885,16890,16890,16890,16890,0
20250416,173500,4611044885,16890,16890,16890,16890,0
20250416,173400,4611044885,16890,16890,16890,16890,0
20250416,173300,4611044885,16890,16890,16890,16890,0
20250416,173200,4611044885,16890,16890,16890,16890,0
20250416,173100,4611044885,16890,16890,16890,16890,0
20250416,173000,4611044885,16890,16890,16890,16890,0
20250416,172900,4611044885,16890,16890,16890,16890,0
20250416,172800,4611044885,16890,16890,16890,16890,0
20250416,172700,4611044885,16890,16890,16890,16890,0
20250416,172600,4611044885,16890,16890,16890,16890,0
20250416,172500,4611044885,16890,16890,16890,16890,0
20250416,172400,4611044885,16890,16890,16890,16890,0
20250416,172300,4611044885,16890,16890,16890,16890,0
20250416,172200,4611044885,16890,16890,16890,16890,0
20250416,172100,4611044885,16890,16890,16890,16890,0
20250416,172000,4611044885,16890,16890,16890,16890,0
20250416,171900,4611044885,16890,16890,16890,16890,0
20250416,171800,4611044885,16890,16890,16890,16890,0
20250416,171700,4611044885,16890,16890,16890,16890,0
20250416,171600,4611044885,16890,16890,16890,16890,0
20250416,171500,4611044885,16890,16890,16890,16890,0
20250416,171400,4611044885,16890,16890,16890,16890,5839
20250416,171300,4611044885,16890,16890,16890,16890,0
20250416,171200,4611044885,16890,16890,16890,16890,0
20250416,171100,4611044885,16890,16890,16890,16890,0
20250416,171000,4611044885,16890,16890,16890,16890,0
20250416,170900,4611044885,16890,16890,16890,16890,0
20250416,170800,4611044885,16890,16890,16890,16890,0
20250416,170700,4611044885,16890,16890,16890,16890,0
20250416,170600,4611044885,16890,16890,16890,16890,0
20250416,170500,4611044885,16890,16890,16890,16890,0
20250416,170400,4611044885,16890,16890,16890,16890,0
20250416,170300,4611044885,16890,16890,16890,16890,0
20250416,170200,4611044885,16890,16890,16890,16890,0
20250416,170100,4611044885,16890,16890,16890,16890,0
20250416,170000,4611044885,16890,16890,16890,16890,0
20250416,165900,4611044885,16890,16890,16890,16890,0
20250416,165800,4611044885,16890,16890,16890,16890,0
20250416,165700,4611044885,16890,16890,16890,16890,0
20250416,165600,4611044885,16890,16890,16890,16890,0
20250416,165500,4611044885,16890,16890,16890,16890,0
20250416,165400,4611044885,16890,16890,16890,16890,0
20250416,165300,4611044885,16890,16890,16890,16890,0
20250416,165200,4611044885,16890,16890,16890,16890,0
20250416,165100,4611044885,16890,16890,16890,16890,0
20250416,165000,4611044885,16890,16890,16890,16890,0
20250416,164900,4611044885,16890,16890,16890,16890,0
20250416,164800,4611044885,16890,16890,16890,16890,0
20250416,164700,4611044885,16890,16890,16890,16890,0
20250416,164600,4611044885,16890,16890,16890,16890,0
20250416,164500,4611044885,16890,16890,16890,16890,0
20250416,164400,4611044885,16890,16890,16890,16890,5839
20250416,164300,4611044885,16890,16890,16890,16890,0
20250416,164200,4611044885,16890,16890,16890,16890,0
20250416,164100,4611044885,16890,16890,16890,16890,0
20250416,164000,4611044885,16890,16890,16890,16890,0
20250416,163900,4611044885,16890,16890,16890,16890,0
20250416,163800,4611044885,16890,16890,16890,16890,0
20250416,163700,4611044885,16890,16890,16890,16890,0
20250416,163600,4611044885,16890,16890,16890,16890,0
20250416,163500,4611044885,16890,16890,16890,16890,0
20250416,163400,4611044885,16890,16890,16890,16890,0
20250416,163300,4611044885,16890,16890,16890,16890,0
20250416,163200,4611044885,16890,16890,16890,16890,0
20250416,163100,4611044885,16890,16890,16890,16890,0
20250416,163000,4611044885,16890,16890,16890,16890,0
20250416,162900,4611044885,16890,16890,16890,16890,0
20250416,162800,4611044885,16890,16890,16890,16890,0
20250416,162700,4611044885,16890,16890,16890,16890,0
20250416,162600,4611044885,16890,16890,16890,16890,0
20250416,162500,4611044885,16890,16890,16890,16890,0
20250416,162400,4611044885,16890,16890,16890,16890,0
20250416,162300,4611044885,16890,16890,16890,16890,0
20250416,162200,4611044885,16890,16890,16890,16890,0
20250416,162100,4611044885,16890,16890,16890,16890,0
20250416,162000,4611044885,16890,16890,16890,16890,0
20250416,161900,4611044885,16890,16890,16890,16890,0
20250416,161800,4611044885,16890,16890,16890,16890,0
20250416,161700,4611044885,16890,16890,16890,16890,0
20250416,161600,4611044885,16890,16890,16890,16890,0
20250416,161500,4611044885,16890,16890,16890,16890,0
20250416,161400,4611044885,16890,16890,16890,16890,5839
20250416,161300,4611044885,16890,16890,16890,16890,0
20250416,161200,4611044885,16890,16890,16890,16890,0
20250416,161100,4611044885,16890,16890,16890,16890,0
20250416,161000,4611044885,16890,16890,16890,16890,0
20250416,160900,4611044885,16890,16890,16890,16890,0
20250416,160800,4611044885,16890,16890,16890,16890,0
20250416,160700,4611044885,16890,16890,16890,16890,0
20250416,160600,4611044885,16890,16890,16890,16890,0
20250416,160500,4611044885,16890,16890,16890,16890,0
20250416,160400,4611044885,16890,16890,16890,16890,0
20250416,160300,4611044885,16890,16890,16890,16890,0
20250416,160200,4611044885,16890,16890,16890,16890,0
20250416,160100,4611044885,16890,16890,16890,16890,0
20250416,160000,4611044885,16890,16890,16890,16890,0
20250416,155900,4611044885,16890,16890,16890,16890,0
20250416,155800,4611044885,16890,16890,16890,16890,0
20250416,155700,4611044885,16890,16890,16890,16890,0
20250416,155600,4611044885,16890,16890,16890,16890,0
20250416,155500,4611044885,16890,16890,16890,16890,0
20250416,155400,4611044885,16890,16890,16890,16890,0
20250416,155300,4611044885,16890,16890,16890,16890,0
20250416,155200,4611044885,16890,16890,16890,16890,0
20250416,155100,4611044885,16890,16890,16890,16890,0
20250416,155000,4611044885,16890,16890,16890,16890,0
20250416,154900,4611044885,16890,16890,16890,16890,0
20250416,154800,4611044885,16890,16890,16890,16890,0
20250416,154700,4611044885,16890,16890,16890,16890,0
20250416,154600,4611044885,16890,16890,16890,16890,0
20250416,154500,4611044885,16890,16890,16890,16890,0
20250416,154400,4611044885,16890,16890,16890,16890,5839
20250416,154300,4611044885,16890,16890,16890,16890,0
20250416,154200,4611044885,16890,16890,16890,16890,0
20250416,154100,4611044885,16890,16890,16890,16890,0
20250416,154000,4611044885,16890,16890,16890,16890,0
20250416,153900,4611044885,16890,16890,16890,16890,0
20250416,153800,4611044885,16890,16890,16890,16890,0
20250416,153700,4611044885,16890,16890,16890,16890,0
20250416,153600,4611044885,16890,16890,16890,16890,0
20250416,153500,4611044885,16890,16890,16890,16890,0
20250416,153400,4611044885,16890,16890,16890,16890,0
20250416,153300,4611044885,16890,16890,16890,16890,0
20250416,153200,4611044885,16890,16890,16890,16890,0
20250416,153100,4611044885,16890,16890,16890,16890,0
20250416,153000,4611044885,16890,16890,16890,16890,5839
20250416,152900,4512424175,16750,16750,16750,16750,0
20250416,152800,4512424175,16750,16750,16750,16750,0
20250416,152700,4512424175,16750,16750,16750,16750,0
20250416,152600,4512424175,16750,16750,16750,16750,0
20250416,152500,4512424175,16750,16750,16750,16750,0
20250416,152400,4512424175,16750,16750,16750,16750,0
20250416,152300,4512424175,16750,16750,16750,16750,0
20250416,152200,4512424175,16750,16750,16750,16750,0
20250416,152100,4512424175,16750,16750,16750,16750,0
20250416,152000,4512424175,16750,16750,16750,16750,0
20250416,151900,4512424175,16750,16770,16770,16750,917
20250416,151800,4497050205,16770,16770,16830,16770,1147
20250416,151700,4477813775,16770,16930,16930,16770,4771
20250416,151600,4397297255,16930,17000,17000,16910,7506
20250416,151500,4270135395,17000,16860,17000,16830,6151
20250416,151400,4166008215,16850,16860,16870,16820,1636
20250416,151300,4138453215,16820,16810,16850,16810,4121
20250416,151200,4069097455,16810,16740,16820,16740,5128
20250416,151100,3983031575,16740,16740,16750,16670,1520
20250416,151000,3957575145,16670,16650,16680,16650,2400
20250416,150900,3917580355,16620,16620,16640,16620,794
20250416,150800,3904379965,16640,16640,16640,16610,776
20250416,150700,3891485715,16600,16620,16620,16600,463
20250416,150600,3883797235,16600,16610,16610,16600,183
20250416,150500,3880759305,16600,16630,16640,16600,391
20250416,150400,3874260005,16600,16600,16615,16600,242
20250416,150300,3870242790,16590,16640,16640,16590,104
20250416,150200,3868513730,16630,16630,16630,16630,163
20250416,150100,3865803040,16630,16580,16630,16580,895
20250416,150000,3850954840,16580,16580,16580,16580,0
20250416,145900,3850954840,16580,16580,16580,16580,62
20250416,145800,3849926880,16570,16570,16570,16570,214
20250416,145700,3846380900,16570,16570,16570,16570,0
20250416,145600,3846380900,16570,16640,16640,16570,98
20250416,145500,3844752280,16640,16650,16650,16640,90
20250416,145400,3843254380,16570,16640,16640,16570,105
20250416,145300,3841514320,16650,16570,16650,16560,853
20250416,145200,3827343900,16570,16535,16570,16535,150
20250416,145100,3824859815,16500,16500,16500,16500,74
20250416,145000,3823638815,16510,16510,16520,16500,781
20250416,144900,3810744695,16510,16540,16540,16500,1189
20250416,144800,3791109925,16540,16540,16540,16540,19
20250416,144700,3790795665,16540,16550,16550,16540,102
20250416,144600,3789107595,16550,16540,16580,16540,1572
20250416,144500,3763061625,16500,16540,16540,16500,1233
20250416,144400,3742686005,16540,16570,16570,16540,610
20250416,144300,3732593185,16570,16580,16590,16550,1578
20250416,144200,3706465245,16580,16600,16600,16580,364
20250416,144100,3700426025,16590,16590,16590,16590,0
20250416,144000,3700426025,16590,16640,16640,16590,124
20250416,143900,3698366955,16590,16600,16650,16590,407
20250416,143800,3691590515,16590,16590,16590,16590,25
20250416,143700,3691175765,16590,16570,16590,16570,466
20250416,143600,3683445105,16570,16570,16590,16570,497
20250416,143500,3675209755,16570,16560,16570,16560,323
20250416,143400,3669860755,16560,16570,16570,16560,582
20250416,143300,3660221355,16570,16580,16580,16570,808
20250416,143200,3646831745,16580,16590,16590,16580,384
20250416,143100,3640463575,16590,16600,16600,16580,178
20250416,143000,3637509945,16610,16600,16610,16600,596
20250416,142900,3627615745,16600,16660,16660,16600,673
20250416,142800,3616415205,16660,16670,16670,16660,69
20250416,142700,3615265655,16660,16660,16670,16660,198
20250416,142600,3611966805,16650,16640,16650,16640,292
20250416,142500,3607107845,16640,16650,16650,16640,256
20250416,142400,3602845465,16660,16660,16680,16650,547
20250416,142300,3593732505,16660,16700,16700,16660,619
20250416,142200,3583400825,16700,16740,16750,16700,1126
20250416,142100,3564560145,16740,16720,16740,16710,410
20250416,142000,3557700785,16730,16700,16730,16700,281
20250416,141900,3553003895,16700,16700,16710,16690,454
20250416,141800,3545422695,16710,16730,16730,16710,204
20250416,141700,3542012405,16730,16730,16740,16730,130
20250416,141600,3539837105,16710,16730,16740,16710,611
20250416,141500,3529612565,16740,16700,16740,16700,214
20250416,141400,3526031725,16700,16700,16720,16700,314
20250416,141300,3520787905,16700,16700,16720,16700,393
20250416,141200,3514221085,16710,16710,16710,16680,110
20250416,141100,3512383765,16720,16720,16720,16720,95
20250416,141000,3510795365,16680,16680,16680,16680,10
20250416,140900,3510628565,16680,16790,16790,16680,170
20250416,140800,3507786595,16790,16780,16790,16780,467
20250416,140700,3499948715,16780,16710,16780,16700,1675
20250416,140600,3471878635,16700,16670,16700,16650,621
20250416,140500,3461514925,16700,16650,16700,16650,43
20250416,140400,3460797575,16630,16630,16630,16600,77
20250416,140300,3459517425,16560,16560,16560,16560,1
20250416,140200,3459500865,16560,16570,16570,16560,708
20250416,140100,3447776025,16570,16610,16610,16560,150
20250416,140000,3445291925,16560,16570,16610,16560,143
20250416,135900,3442919675,16570,16570,16630,16560,293
20250416,135800,3438067065,16550,16650,16650,16550,1100
20250416,135700,3419807480,16640,16650,16650,16640,82
20250416,135600,3418442700,16650,16650,16650,16650,141
20250416,135500,3416095050,16650,16640,16650,16630,1313
20250416,135400,3394235430,16640,16670,16670,16640,724
20250416,135300,3382180540,16700,16760,16760,16700,52
20250416,135200,3381312060,16750,16770,16770,16650,1566
20250416,135100,3355169890,16700,16770,16770,16700,786
20250416,135000,3342034750,16770,16770,16770,16700,198
20250416,134900,3338723880,16700,16750,16750,16700,430
20250416,134800,3331533060,16760,16760,16780,16760,360
20250416,134700,3325499380,16760,16750,16790,16750,76
20250416,134600,3324223900,16800,16820,16820,16800,399
20250416,134500,3317516610,16820,16710,16820,16660,2033
20250416,134400,3283473430,16790,16750,16790,16550,1766
20250416,134300,3254020500,16780,16730,16780,16730,1892
20250416,134200,3222312860,16730,16680,16730,16650,673
20250416,134100,3211078370,16680,16640,16680,16630,367
20250416,134000,3204968950,16640,16600,16640,16600,112
20250416,133900,3203107050,16590,16540,16590,16540,384
20250416,133800,3196741890,16540,16540,16540,16540,50
20250416,133700,3195914890,16540,16540,16540,16540,114
20250416,133600,3194029330,16580,16540,16580,16540,278
20250416,133500,3189429330,16540,16510,16540,16510,55
20250416,133400,3188521210,16510,16580,16580,16510,1604
20250416,133300,3161958820,16580,16590,16590,16580,218
20250416,133200,3158342740,16590,16590,16600,16590,193
20250416,133100,3155140270,16590,16590,16590,16590,63
20250416,133000,3154095100,16590,16590,16600,16590,207
20250416,132900,3150659970,16590,16590,16590,16590,46
20250416,132800,3149896830,16600,16600,16600,16600,5
20250416,132700,3149813830,16590,16590,16590,16590,14
20250416,132600,3149581570,16610,16610,16610,16610,500
20250416,132500,3141276570,16510,16610,16610,16510,36
20250416,132400,3140681110,16510,16520,16520,16510,749
20250416,132300,3128310460,16510,16520,16520,16510,340
20250416,132200,3122695310,16520,16550,16550,16520,1748
20250416,132100,3093782240,16550,16545,16550,16540,89
20250416,132000,3092309545,16550,16580,16580,16550,308
20250416,131900,3087207305,16580,16630,16630,16580,580
20250416,131800,3077584895,16590,16600,16600,16590,489
20250416,131700,3069472195,16600,16590,16600,16590,998
20250416,131600,3052907595,16600,16590,16600,16590,11
20250416,131500,3052725095,16590,16590,16590,16590,178
20250416,131400,3049772075,16590,16590,16590,16590,321
20250416,131300,3044446685,16590,16590,16595,16590,156
20250416,131200,3041858510,16590,16590,16590,16590,17
20250416,131100,3041576480,16580,16580,16580,16580,7
20250416,131000,3041460420,16580,16580,16580,16580,40
20250416,130900,3040797220,16590,16590,16590,16590,142
20250416,130800,3038441440,16590,16570,16590,16570,271
20250416,130700,3033946360,16550,16550,16560,16550,388
20250416,130600,3027523750,16540,16540,16540,16540,2
20250416,130500,3027490670,16540,16590,16590,16540,323
20250416,130400,3022142100,16590,16590,16590,16590,0
20250416,130300,3022142100,16590,16510,16590,16510,571
20250416,130200,3012714810,16500,16500,16500,16500,13
20250416,130100,3012500310,16500,16500,16510,16500,326
20250416,130000,3007120830,16500,16510,16510,16500,345
20250416,125900,3001427680,16500,16505,16505,16500,100
20250416,125800,2999777580,16500,16510,16510,16500,190
20250416,125700,2996640960,16510,16510,16510,16510,10
20250416,125600,2996475860,16510,16510,16510,16500,350
20250416,125500,2990697580,16510,16510,16510,16510,106
20250416,125400,2988947520,16500,16500,16500,16500,74
20250416,125300,2987726520,16500,16510,16510,16500,100
20250416,125200,2986076170,16490,16490,16490,16490,62
20250416,125100,2985053790,16490,16600,16600,16480,662
20250416,125000,2974110450,16600,16540,16600,16530,608
20250416,124900,2964052210,16530,16590,16590,16530,485
20250416,124800,2956013270,16590,16640,16640,16590,164
20250416,124700,2953288810,16650,16680,16680,16650,234
20250416,124600,2949390850,16680,16690,16690,16680,5
20250416,124500,2949307410,16690,16690,16700,16690,107
20250416,124400,2947520580,16700,16700,16700,16700,58
20250416,124300,2946551980,16690,16660,16690,16650,527
20250416,124200,2937768850,16670,16750,16750,16670,96
20250416,124100,2936165410,16750,16660,16750,16660,1432
20250416,124000,2912249530,16750,16650,16750,16650,186
20250416,123900,2909136230,16650,16810,16810,16650,1657
20250416,123800,2881437260,16800,16810,16810,16740,89
20250416,123700,2879942450,16810,16750,16810,16740,104
20250416,123600,2878196170,16750,16750,16750,16750,202
20250416,123500,2874812670,16750,16720,16820,16720,1403
20250416,123400,2851316350,16700,16730,16730,16700,13
20250416,123300,2851099200,16700,16710,16730,16690,467
20250416,123200,2843295035,16710,16690,16710,16690,1256
20250416,123100,2822321110,16685,16690,16700,16680,66
20250416,123000,2821219605,16700,16650,16700,16650,238
20250416,122900,2817247155,16610,16600,16610,16600,653
20250416,122800,2806407275,16520,16520,16520,16520,0
20250416,122700,2806407275,16520,16530,16710,16520,385
20250416,122600,2800020475,16520,16570,16570,16520,1101
20250416,122500,2781812085,16570,16660,16660,16570,897
20250416,122400,2766896615,16670,16680,16680,16670,519
20250416,122300,2758243615,16680,16680,16690,16680,312
20250416,122200,2753038455,16690,16720,16720,16690,57
20250416,122100,2752086715,16720,16730,16730,16700,275
20250416,122000,2747491765,16740,16750,16760,16740,162
20250416,121900,2744777525,16760,16800,16800,16760,942
20250416,121800,2728980965,16800,16860,16870,16800,2124
20250416,121700,2693238505,16850,16810,16850,16810,588
20250416,121600,2683345865,16810,16800,16810,16790,149
20250416,121500,2680842865,16800,16780,16805,16780,970
20250416,121400,2664549645,16770,16760,16800,16760,357
20250416,121300,2658565035,16800,16790,16800,16760,1655
20250416,121200,2630766855,16800,16750,16800,16740,2919
20250416,121100,2581776925,16750,16730,16750,16720,1370
20250416,121000,2558848965,16720,16730,16730,16720,85
20250416,120900,2557427055,16740,16740,16740,16730,284
20250416,120800,2552673685,16740,16700,16740,16680,2459
20250416,120700,2511562525,16710,16660,16710,16650,2333
20250416,120600,2472617460,16660,16700,16700,16660,1236
20250416,120500,2451997260,16700,16720,16720,16690,64
20250416,120400,2450928485,16690,16750,16750,16680,861
20250416,120300,2436517955,16700,16740,16770,16680,1204
20250416,120200,2416382515,16740,16680,16770,16680,2479
20250416,120100,2374874155,16680,16650,16700,16650,1823
20250416,120000,2344450495,16650,16590,16650,16590,1970
20250416,115900,2311712365,16570,16530,16570,16530,459
20250416,115800,2304109985,16530,16545,16560,16530,237
20250416,115700,2300192300,16530,16530,16530,16530,31
20250416,115600,2299679870,16510,16540,16540,16510,10
20250416,115500,2299514740,16570,16480,16570,16470,862
20250416,115400,2285298880,16430,16430,16430,16430,0
20250416,115300,2285298880,16430,16430,16430,16430,0
20250416,115200,2285298880,16430,16420,16440,16400,872
20250416,115100,2270983250,16420,16450,16450,16420,889
20250416,115000,2256374260,16490,16540,16540,16490,447
20250416,114900,2248994130,16550,16580,16580,16550,446
20250416,114800,2241607660,16580,16580,16580,16580,169
20250416,114700,2238805640,16590,16620,16620,16590,1262
20250416,114600,2217866280,16620,16650,16650,16620,405
20250416,114500,2211128040,16650,16650,16650,16640,141
20250416,114400,2208781420,16640,16630,16650,16630,119
20250416,114300,2206802290,16630,16640,16670,16620,1432
20250416,114200,2182957970,16650,16600,16650,16590,989
20250416,114100,2166517090,16600,16610,16610,16600,430
20250416,114000,2159376250,16610,16630,16630,16610,641
20250416,113900,2148721600,16640,16600,16640,16590,1964
20250416,113800,2116099670,16590,16550,16630,16550,1669
20250416,113700,2088400550,16550,16540,16550,16540,359
20250416,113600,2082461600,16540,16450,16550,16450,1452
20250416,113500,2058466780,16450,16450,16460,16450,167
20250416,113400,2055719420,16440,16440,16440,16440,1
20250416,113300,2055702980,16460,16460,16470,16460,85
20250416,113200,2054303870,16470,16460,16470,16460,64
20250416,113100,2053250040,16460,16450,16460,16440,170
20250416,113000,2050453660,16420,16450,16450,16420,231
20250416,112900,2046658250,16460,16440,16460,16430,402
20250416,112800,2040051550,16440,16440,16440,16440,21
20250416,112700,2039706310,16450,16400,16450,16400,1346
20250416,112600,2017604040,16400,16410,16410,16400,486
20250416,112500,2009633550,16410,16410,16410,16410,121
20250416,112400,2007647940,16410,16410,16415,16410,162
20250416,112300,2004989510,16410,16420,16420,16410,24
20250416,112200,2004595570,16420,16400,16420,16400,526
20250416,112100,1995964840,16400,16370,16400,16370,1129
20250416,112000,1977471420,16370,16330,16370,16330,633
20250416,111900,1967125670,16330,16330,16330,16330,1
20250416,111800,1967109340,16330,16340,16340,16330,154
20250416,111700,1964593990,16280,16330,16330,16280,61
20250416,111600,1963599710,16230,16280,16290,16230,514
20250416,111500,1955250880,16270,16290,16290,16270,292
20250416,111400,1950498310,16290,16290,16300,16290,48
20250416,111300,1949716090,16280,16310,16330,16280,382
20250416,111200,1943486390,16310,16330,16330,16310,94
20250416,111100,1941951390,16360,16360,16360,16360,2
20250416,111000,1941918670,16370,16380,16380,16330,171
20250416,110900,1939126050,16380,16380,16390,16330,1163
20250416,110800,1920115980,16370,16360,16370,16360,130
20250416,110700,1917988250,16330,16350,16350,16210,113
20250416,110600,1916141800,16350,16380,16380,16350,213
20250416,110500,1912655670,16380,16380,16380,16380,27
20250416,110400,1912213410,16380,16370,16380,16370,758
20250416,110300,1899797760,16370,16380,16380,16370,445
20250416,110200,1892511610,16370,16350,16370,16350,449
20250416,110100,1885162740,16350,16340,16360,16300,241
20250416,110000,1881223110,16340,16350,16350,16200,1467
20250416,105900,1857350020,16350,16370,16380,16350,118
20250416,105800,1855418440,16380,16310,16380,16310,409
20250416,105700,1848731070,16320,16310,16330,16300,713
20250416,105600,1837097330,16310,16290,16310,16290,273
20250416,105500,1832648180,16290,16290,16290,16290,584
20250416,105400,1823134820,16290,16290,16290,16110,1166
20250416,105300,1804241700,16200,16300,16300,16200,679
20250416,105200,1793206950,16300,16300,16300,16250,663
20250416,105100,1782401350,16250,16300,16300,16250,300
20250416,105000,1777511550,16300,16260,16320,16250,1003
20250416,104900,1761163870,16260,16250,16260,16250,400
20250416,104800,1754662870,16250,16340,16380,16250,652
20250416,104700,1744022370,16350,16310,16380,16310,1502
20250416,104600,1719470150,16310,16310,16310,16300,219
20250416,104500,1715898890,16290,16260,16290,16260,369
20250416,104400,1709895680,16260,16240,16270,16240,404
20250416,104300,1703329100,16220,16220,16220,16220,441
20250416,104200,1696176080,16220,16220,16220,16220,122
20250416,104100,1694197240,16200,16130,16200,16130,753
20250416,104000,1682021740,16130,16130,16130,16130,8
20250416,103900,1681892700,16130,16130,16130,16130,89
20250416,103800,1680457130,16130,16050,16140,16000,1876
20250416,103700,1650301190,16050,16020,16050,16010,442
20250416,103600,1643223120,16020,16040,16040,16020,455
20250416,103500,1635929650,16040,16040,16060,16040,69
20250416,103400,1634822810,16060,16060,16065,16060,36
20250416,103300,1634244550,16060,16070,16070,16060,33
20250416,103200,1633714260,16070,16040,16070,16030,256
20250416,103100,1629607960,16040,16050,16050,16030,306
20250416,103000,1624699870,16080,16090,16090,15920,986
20250416,102900,1608895870,16100,16030,16100,16030,134
20250416,102800,1606745680,16080,16060,16100,16060,291
20250416,102700,1602067910,16030,16050,16050,16030,8
20250416,102600,1601939530,16060,16020,16060,16020,202
20250416,102500,1598696890,16030,16050,16070,15890,3549
20250416,102400,1542109600,16050,16050,16050,16010,72
20250416,102300,1540955600,16050,16020,16050,16000,1093
20250416,102200,1523461210,16020,15990,16020,15980,377
20250416,102100,1517426640,16010,16020,16020,15980,66
20250416,102000,1516371345,15920,15980,16000,15890,1446
20250416,101900,1493310395,15900,15970,16000,15890,7273
20250416,101800,1377484410,15950,16000,16000,15950,172
20250416,101700,1374736010,15950,16050,16050,15950,3281
20250416,101600,1322279650,16050,16060,16060,16050,236
20250416,101500,1318491340,16050,16060,16060,16050,179
20250416,101400,1315617100,16060,16020,16060,16020,102
20250416,101300,1313979020,16010,16060,16060,16010,966
20250416,101200,1298500530,16060,16000,16070,16000,50
20250416,101100,1297698400,16000,16060,16060,16000,892
20250416,101000,1283425260,16050,16050,16050,16000,2285
20250416,100900,1246782590,16050,16080,16090,16030,89
20250416,100800,1245352440,16030,16070,16080,16030,61
20250416,100700,1244373530,16020,16010,16070,16000,1559
20250416,100600,1219426910,16140,16180,16180,16000,5693
20250416,100500,1128019840,16080,16100,16180,16080,1396
20250416,100400,1105533530,16090,16120,16120,16090,3706
20250416,100300,1045850230,16130,16150,16170,16120,543
20250416,100200,1037091370,16150,16130,16150,16130,214
20250416,100100,1033637330,16130,16150,16150,16130,7
20250416,100000,1033524320,16150,16130,16150,16120,264
20250416,095900,1029265900,16130,16150,16150,16130,753
20250416,095800,1017114870,16150,16150,16150,16130,861
20250416,095700,1003213740,16150,16160,16160,16150,863
20250416,095600,989269460,16150,16190,16190,16150,3
20250416,095500,989220970,16230,16170,16230,16140,1425
20250416,095400,966199880,16170,16200,16200,16170,576
20250416,095300,956880990,16200,16160,16200,16160,1161
20250416,095200,938106390,16160,16170,16170,16100,3571
20250416,095100,880498620,16160,16160,16160,16160,200
20250416,095000,877266620,16160,16180,16180,16160,731
20250416,094900,865446760,16190,16190,16200,16190,352
20250416,094800,859747870,16240,16200,16240,16190,507
20250416,094700,851530970,16250,16200,16250,16200,1340
20250416,094600,829797920,16250,16220,16250,16200,582
20250416,094500,820362710,16220,16200,16270,16200,233
20250416,094400,816587150,16220,16260,16270,16220,231
20250416,094300,812837280,16260,16280,16350,16260,378
20250416,094200,806686900,16280,16190,16280,16190,827
20250416,094100,793245880,16190,16230,16260,16190,853
20250416,094000,779388520,16230,16230,16260,16190,839
20250416,093900,765773190,16180,16200,16250,16180,599
20250416,093800,756070340,16200,16260,16260,16200,517
20250416,093700,747685070,16260,16280,16300,16260,170
20250416,093600,744917150,16300,16260,16300,16260,302
20250416,093500,739998630,16240,16240,16240,16190,71
20250416,093400,738848640,16200,16250,16250,16190,446
20250416,093300,731623030,16200,16250,16280,16200,807
20250416,093200,718519680,16250,16230,16260,16220,1226
20250416,093100,698615520,16230,16190,16230,16190,572
20250416,093000,689338930,16190,16260,16260,16190,1287
20250416,092900,668471940,16260,16260,16300,16250,596
20250416,092800,658777030,16280,16400,16400,16280,1167
20250416,092700,639752900,16410,16360,16420,16310,93
20250416,092600,638231900,16310,16410,16410,16310,642
20250416,092500,627737670,16390,16370,16400,16340,1077
20250416,092400,610116220,16360,16430,16430,16360,464
20250416,092300,602515670,16440,16520,16520,16440,804
20250416,092200,589286470,16520,16570,16570,16520,1070
20250416,092100,571606940,16580,16470,16580,16470,563
20250416,092000,562310900,16470,16550,16600,16460,591
20250416,091900,552565340,16620,16500,16620,16440,1090
20250416,091800,534607300,16500,16490,16500,16450,1607
20250416,091700,508106730,16460,16490,16500,16460,729
20250416,091600,496090240,16480,16460,16480,16450,67
20250416,091500,494987160,16460,16400,16490,16400,359
20250416,091400,489097210,16400,16400,16400,16400,139
20250416,091300,486817610,16400,16480,16500,16400,1157
20250416,091200,467780070,16500,16330,16500,16320,1220
20250416,091100,447753720,16330,16230,16330,16230,424
20250416,091000,440859380,16230,16320,16320,16230,1546
20250416,090900,415721910,16270,16170,16270,16120,531
20250416,090800,407115560,16170,16120,16220,16100,439
20250416,090700,400035570,16090,16090,16110,16080,2072
20250416,090600,366688560,16100,16130,16170,16070,2924
20250416,090500,319582440,16130,16230,16230,16130,4691
20250416,090400,243639000,16220,16230,16260,16210,2551
20250416,090300,202219400,16230,16360,16360,16230,1922
20250416,090200,170931230,16330,16450,16450,16300,1972
20250416,090100,138600470,16400,16570,16670,16300,4732
20250416,090000,60787990,16500,16550,16675,16420,3401