KissMeData/014530/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185500,15179825860,4195,4195,4195,4195,34883
20240416,185400,15179825860,4195,4195,4195,4195,0
20240416,185300,15179825860,4195,4195,4195,4195,0
20240416,185200,15179825860,4195,4195,4195,4195,0
20240416,185100,15179825860,4195,4195,4195,4195,0
20240416,185000,15179825860,4195,4195,4195,4195,0
20240416,184900,15179825860,4195,4195,4195,4195,0
20240416,184800,15179825860,4195,4195,4195,4195,0
20240416,184700,15179825860,4195,4195,4195,4195,0
20240416,184600,15179825860,4195,4195,4195,4195,0
20240416,184500,15179825860,4195,4195,4195,4195,0
20240416,184400,15179825860,4195,4195,4195,4195,0
20240416,184300,15179825860,4195,4195,4195,4195,0
20240416,184200,15179825860,4195,4195,4195,4195,0
20240416,184100,15179825860,4195,4195,4195,4195,0
20240416,184000,15179825860,4195,4195,4195,4195,0
20240416,183900,15179825860,4195,4195,4195,4195,0
20240416,183800,15179825860,4195,4195,4195,4195,0
20240416,183700,15179825860,4195,4195,4195,4195,0
20240416,183600,15179825860,4195,4195,4195,4195,0
20240416,183500,15179825860,4195,4195,4195,4195,0
20240416,183400,15179825860,4195,4195,4195,4195,0
20240416,183300,15179825860,4195,4195,4195,4195,0
20240416,183200,15179825860,4195,4195,4195,4195,0
20240416,183100,15179825860,4195,4195,4195,4195,0
20240416,183000,15179825860,4195,4195,4195,4195,0
20240416,182900,15179825860,4195,4195,4195,4195,0
20240416,182800,15179825860,4195,4195,4195,4195,0
20240416,182700,15179825860,4195,4195,4195,4195,0
20240416,182600,15179825860,4195,4195,4195,4195,0
20240416,182500,15179825860,4195,4195,4195,4195,34883
20240416,182400,15179825860,4195,4195,4195,4195,0
20240416,182300,15179825860,4195,4195,4195,4195,0
20240416,182200,15179825860,4195,4195,4195,4195,0
20240416,182100,15179825860,4195,4195,4195,4195,0
20240416,182000,15179825860,4195,4195,4195,4195,0
20240416,181900,15179825860,4195,4195,4195,4195,0
20240416,181800,15179825860,4195,4195,4195,4195,0
20240416,181700,15179825860,4195,4195,4195,4195,0
20240416,181600,15179825860,4195,4195,4195,4195,0
20240416,181500,15179825860,4195,4195,4195,4195,0
20240416,181400,15179825860,4195,4195,4195,4195,0
20240416,181300,15179825860,4195,4195,4195,4195,0
20240416,181200,15179825860,4195,4195,4195,4195,0
20240416,181100,15179825860,4195,4195,4195,4195,0
20240416,181000,15179825860,4195,4195,4195,4195,0
20240416,180900,15179825860,4195,4195,4195,4195,0
20240416,180800,15179825860,4195,4195,4195,4195,0
20240416,180700,15179825860,4195,4195,4195,4195,0
20240416,180600,15179825860,4195,4195,4195,4195,0
20240416,180500,15179825860,4195,4195,4195,4195,0
20240416,180400,15179825860,4195,4195,4195,4195,0
20240416,180300,15179825860,4195,4195,4195,4195,0
20240416,180200,15179825860,4195,4195,4195,4195,0
20240416,180100,15179825860,4195,4195,4195,4195,0
20240416,180000,15179825860,4195,4195,4195,4195,0
20240416,175900,15179825860,4195,4195,4195,4195,0
20240416,175800,15179825860,4195,4195,4195,4195,0
20240416,175700,15179825860,4195,4195,4195,4195,0
20240416,175600,15179825860,4195,4195,4195,4195,0
20240416,175500,15179825860,4195,4195,4195,4195,34883
20240416,175400,15179825860,4195,4195,4195,4195,0
20240416,175300,15179825860,4195,4195,4195,4195,0
20240416,175200,15179825860,4195,4195,4195,4195,0
20240416,175100,15179825860,4195,4195,4195,4195,0
20240416,175000,15179825860,4195,4195,4195,4195,0
20240416,174900,15179825860,4195,4195,4195,4195,0
20240416,174800,15179825860,4195,4195,4195,4195,0
20240416,174700,15179825860,4195,4195,4195,4195,0
20240416,174600,15179825860,4195,4195,4195,4195,0
20240416,174500,15179825860,4195,4195,4195,4195,0
20240416,174400,15179825860,4195,4195,4195,4195,0
20240416,174300,15179825860,4195,4195,4195,4195,0
20240416,174200,15179825860,4195,4195,4195,4195,0
20240416,174100,15179825860,4195,4195,4195,4195,0
20240416,174000,15179825860,4195,4195,4195,4195,0
20240416,173900,15179825860,4195,4195,4195,4195,0
20240416,173800,15179825860,4195,4195,4195,4195,0
20240416,173700,15179825860,4195,4195,4195,4195,0
20240416,173600,15179825860,4195,4195,4195,4195,0
20240416,173500,15179825860,4195,4195,4195,4195,0
20240416,173400,15179825860,4195,4195,4195,4195,0
20240416,173300,15179825860,4195,4195,4195,4195,0
20240416,173200,15179825860,4195,4195,4195,4195,0
20240416,173100,15179825860,4195,4195,4195,4195,0
20240416,173000,15179825860,4195,4195,4195,4195,0
20240416,172900,15179825860,4195,4195,4195,4195,0
20240416,172800,15179825860,4195,4195,4195,4195,0
20240416,172700,15179825860,4195,4195,4195,4195,0
20240416,172600,15179825860,4195,4195,4195,4195,0
20240416,172500,15179825860,4195,4195,4195,4195,34883
20240416,172400,15179825860,4195,4195,4195,4195,0
20240416,172300,15179825860,4195,4195,4195,4195,0
20240416,172200,15179825860,4195,4195,4195,4195,0
20240416,172100,15179825860,4195,4195,4195,4195,0
20240416,172000,15179825860,4195,4195,4195,4195,0
20240416,171900,15179825860,4195,4195,4195,4195,0
20240416,171800,15179825860,4195,4195,4195,4195,0
20240416,171700,15179825860,4195,4195,4195,4195,0
20240416,171600,15179825860,4195,4195,4195,4195,0
20240416,171500,15179825860,4195,4195,4195,4195,0
20240416,171400,15179825860,4195,4195,4195,4195,0
20240416,171300,15179825860,4195,4195,4195,4195,0
20240416,171200,15179825860,4195,4195,4195,4195,0
20240416,171100,15179825860,4195,4195,4195,4195,0
20240416,171000,15179825860,4195,4195,4195,4195,0
20240416,170900,15179825860,4195,4195,4195,4195,0
20240416,170800,15179825860,4195,4195,4195,4195,0
20240416,170700,15179825860,4195,4195,4195,4195,0
20240416,170600,15179825860,4195,4195,4195,4195,0
20240416,170500,15179825860,4195,4195,4195,4195,0
20240416,170400,15179825860,4195,4195,4195,4195,0
20240416,170300,15179825860,4195,4195,4195,4195,0
20240416,170200,15179825860,4195,4195,4195,4195,0
20240416,170100,15179825860,4195,4195,4195,4195,0
20240416,170000,15179825860,4195,4195,4195,4195,0
20240416,165900,15179825860,4195,4195,4195,4195,0
20240416,165800,15179825860,4195,4195,4195,4195,0
20240416,165700,15179825860,4195,4195,4195,4195,0
20240416,165600,15179825860,4195,4195,4195,4195,0
20240416,165500,15179825860,4195,4195,4195,4195,34883
20240416,165400,15179825860,4195,4195,4195,4195,0
20240416,165300,15179825860,4195,4195,4195,4195,0
20240416,165200,15179825860,4195,4195,4195,4195,0
20240416,165100,15179825860,4195,4195,4195,4195,0
20240416,165000,15179825860,4195,4195,4195,4195,0
20240416,164900,15179825860,4195,4195,4195,4195,0
20240416,164800,15179825860,4195,4195,4195,4195,0
20240416,164700,15179825860,4195,4195,4195,4195,0
20240416,164600,15179825860,4195,4195,4195,4195,0
20240416,164500,15179825860,4195,4195,4195,4195,0
20240416,164400,15179825860,4195,4195,4195,4195,0
20240416,164300,15179825860,4195,4195,4195,4195,0
20240416,164200,15179825860,4195,4195,4195,4195,0
20240416,164100,15179825860,4195,4195,4195,4195,0
20240416,164000,15179825860,4195,4195,4195,4195,0
20240416,163900,15179825860,4195,4195,4195,4195,0
20240416,163800,15179825860,4195,4195,4195,4195,0
20240416,163700,15179825860,4195,4195,4195,4195,0
20240416,163600,15179825860,4195,4195,4195,4195,0
20240416,163500,15179825860,4195,4195,4195,4195,0
20240416,163400,15179825860,4195,4195,4195,4195,0
20240416,163300,15179825860,4195,4195,4195,4195,0
20240416,163200,15179825860,4195,4195,4195,4195,0
20240416,163100,15179825860,4195,4195,4195,4195,0
20240416,163000,15179825860,4195,4195,4195,4195,0
20240416,162900,15179825860,4195,4195,4195,4195,0
20240416,162800,15179825860,4195,4195,4195,4195,0
20240416,162700,15179825860,4195,4195,4195,4195,0
20240416,162600,15179825860,4195,4195,4195,4195,0
20240416,162500,15179825860,4195,4195,4195,4195,34883
20240416,162400,15179825860,4195,4195,4195,4195,0
20240416,162300,15179825860,4195,4195,4195,4195,0
20240416,162200,15179825860,4195,4195,4195,4195,0
20240416,162100,15179825860,4195,4195,4195,4195,0
20240416,162000,15179825860,4195,4195,4195,4195,0
20240416,161900,15179825860,4195,4195,4195,4195,0
20240416,161800,15179825860,4195,4195,4195,4195,0
20240416,161700,15179825860,4195,4195,4195,4195,0
20240416,161600,15179825860,4195,4195,4195,4195,0
20240416,161500,15179825860,4195,4195,4195,4195,0
20240416,161400,15179825860,4195,4195,4195,4195,0
20240416,161300,15179825860,4195,4195,4195,4195,0
20240416,161200,15179825860,4195,4195,4195,4195,0
20240416,161100,15179825860,4195,4195,4195,4195,0
20240416,161000,15179825860,4195,4195,4195,4195,0
20240416,160900,15179825860,4195,4195,4195,4195,0
20240416,160800,15179825860,4195,4195,4195,4195,0
20240416,160700,15179825860,4195,4195,4195,4195,0
20240416,160600,15179825860,4195,4195,4195,4195,0
20240416,160500,15179825860,4195,4195,4195,4195,0
20240416,160400,15179825860,4195,4195,4195,4195,0
20240416,160300,15179825860,4195,4195,4195,4195,0
20240416,160200,15179825860,4195,4195,4195,4195,0
20240416,160100,15179825860,4195,4195,4195,4195,0
20240416,160000,15179825860,4195,4195,4195,4195,0
20240416,155900,15179825860,4195,4195,4195,4195,0
20240416,155800,15179825860,4195,4195,4195,4195,0
20240416,155700,15179825860,4195,4195,4195,4195,0
20240416,155600,15179825860,4195,4195,4195,4195,0
20240416,155500,15179825860,4195,4195,4195,4195,34883
20240416,155400,15179825860,4195,4195,4195,4195,0
20240416,155300,15179825860,4195,4195,4195,4195,0
20240416,155200,15179825860,4195,4195,4195,4195,0
20240416,155100,15179825860,4195,4195,4195,4195,0
20240416,155000,15179825860,4195,4195,4195,4195,0
20240416,154900,15179825860,4195,4195,4195,4195,0
20240416,154800,15179825860,4195,4195,4195,4195,0
20240416,154700,15179825860,4195,4195,4195,4195,0
20240416,154600,15179825860,4195,4195,4195,4195,0
20240416,154500,15179825860,4195,4195,4195,4195,0
20240416,154400,15179825860,4195,4195,4195,4195,0
20240416,154300,15179825860,4195,4195,4195,4195,0
20240416,154200,15179825860,4195,4195,4195,4195,0
20240416,154100,15179825860,4195,4195,4195,4195,0
20240416,154000,15179825860,4195,4195,4195,4195,0
20240416,153900,15179825860,4195,4195,4195,4195,0
20240416,153800,15179825860,4195,4195,4195,4195,0
20240416,153700,15179825860,4195,4195,4195,4195,0
20240416,153600,15179825860,4195,4195,4195,4195,0
20240416,153500,15179825860,4195,4195,4195,4195,0
20240416,153400,15179825860,4195,4195,4195,4195,0
20240416,153300,15179825860,4195,4195,4195,4195,0
20240416,153200,15179825860,4195,4195,4195,4195,0
20240416,153100,15179825860,4195,4195,4195,4195,0
20240416,153000,15179825860,4195,4195,4195,4195,34883
20240416,152900,15033491675,4180,4180,4180,4180,0
20240416,152800,15033491675,4180,4180,4180,4180,0
20240416,152700,15033491675,4180,4180,4180,4180,0
20240416,152600,15033491675,4180,4180,4180,4180,0
20240416,152500,15033491675,4180,4180,4180,4180,0
20240416,152400,15033491675,4180,4180,4180,4180,0
20240416,152300,15033491675,4180,4180,4180,4180,0
20240416,152200,15033491675,4180,4180,4180,4180,0
20240416,152100,15033491675,4180,4180,4180,4180,0
20240416,152000,15033491675,4180,4180,4180,4180,0
20240416,151900,15033491675,4180,4170,4190,4145,10919
20240416,151800,14988004195,4180,4165,4200,4160,4305
20240416,151700,14970001605,4165,4160,4165,4140,7297
20240416,151600,14939706625,4160,4160,4160,4150,1076
20240416,151500,14935230475,4160,4160,4165,4140,4648
20240416,151400,14915931935,4155,4160,4160,4150,1145
20240416,151300,14911170245,4165,4155,4165,4150,3644
20240416,151200,14896037300,4155,4155,4165,4150,2010
20240416,151100,14887688530,4155,4165,4165,4155,3305
20240416,151000,14873943025,4160,4165,4165,4160,866
20240416,150900,14870336730,4165,4165,4165,4155,2531
20240416,150800,14859810815,4160,4165,4165,4155,996
20240416,150700,14855668275,4165,4165,4165,4160,1268
20240416,150600,14850393105,4170,4175,4180,4165,2602
20240416,150500,14839540770,4180,4155,4180,4150,22590
20240416,150400,14745666225,4165,4155,4175,4155,13918
20240416,150300,14687739545,4160,4175,4175,4160,7090
20240416,150200,14658226120,4175,4175,4180,4160,8438
20240416,150100,14623073245,4175,4175,4180,4170,5310
20240416,150000,14600924590,4175,4175,4180,4175,1890
20240416,145900,14593033760,4175,4180,4180,4170,936
20240416,145800,14589124260,4180,4180,4180,4165,6438
20240416,145700,14562254340,4180,4190,4190,4175,2705
20240416,145600,14550960620,4180,4190,4195,4175,17368
20240416,145500,14478280890,4195,4190,4195,4185,2013
20240416,145400,14469846770,4195,4185,4200,4185,1780
20240416,145300,14462396410,4185,4190,4195,4185,2569
20240416,145200,14451641880,4190,4195,4200,4190,2225
20240416,145100,14442314525,4200,4205,4205,4200,1409
20240416,145000,14436395875,4210,4200,4215,4200,332
20240416,144900,14434998655,4200,4210,4210,4190,13330
20240416,144800,14379081810,4205,4230,4230,4205,2307
20240416,144700,14369358820,4230,4215,4235,4210,4796
20240416,144600,14349099625,4210,4205,4210,4200,610
20240416,144500,14346535940,4205,4210,4215,4205,760
20240416,144400,14343334625,4215,4215,4215,4210,682
20240416,144300,14340462620,4215,4220,4240,4215,12950
20240416,144200,14285694210,4220,4195,4220,4195,7593
20240416,144100,14253753070,4195,4200,4200,4180,348
20240416,144000,14252292110,4200,4175,4200,4175,4549
20240416,143900,14233213400,4175,4185,4185,4175,1452
20240416,143800,14227143700,4180,4170,4190,4170,3583
20240416,143700,14212167260,4170,4165,4170,4160,3347
20240416,143600,14198224205,4165,4155,4165,4150,2670
20240416,143500,14187131750,4155,4155,4160,4150,2227
20240416,143400,14177881525,4160,4160,4160,4160,2509
20240416,143300,14167444085,4165,4150,4165,4145,8983
20240416,143200,14130154230,4150,4165,4165,4150,4083
20240416,143100,14113202310,4165,4165,4165,4140,1644
20240416,143000,14106365615,4165,4175,4180,4140,7625
20240416,142900,14074711620,4180,4170,4180,4150,6128
20240416,142800,14049233000,4160,4170,4170,4160,768
20240416,142700,14046035175,4170,4150,4170,4135,2539
20240416,142600,14035512965,4135,4130,4155,4130,3273
20240416,142500,14021988315,4125,4155,4155,4125,23636
20240416,142400,13924327300,4155,4205,4205,4135,56483
20240416,142300,13688997360,4210,4210,4215,4190,7971
20240416,142200,13655553365,4210,4215,4215,4210,389
20240416,142100,13653915565,4215,4205,4215,4200,3516
20240416,142000,13639120755,4205,4205,4205,4200,115
20240416,141900,13638637680,4205,4200,4205,4200,183
20240416,141800,13637868765,4200,4195,4200,4195,231
20240416,141700,13636898570,4185,4185,4185,4185,1574
20240416,141600,13630311380,4180,4210,4210,4175,6610
20240416,141500,13602640125,4210,4210,4210,4190,7775
20240416,141400,13569978020,4210,4215,4215,4210,695
20240416,141300,13567052030,4215,4220,4220,4210,330
20240416,141200,13565662495,4220,4215,4220,4200,2864
20240416,141100,13553609040,4220,4205,4220,4200,5235
20240416,141000,13531556940,4205,4220,4220,4205,2865
20240416,140900,13519486385,4220,4200,4220,4200,3036
20240416,140800,13506694575,4200,4190,4205,4190,1728
20240416,140700,13499444500,4190,4190,4190,4185,353
20240416,140600,13497966805,4190,4180,4190,4175,5093
20240416,140500,13476693685,4180,4180,4180,4175,704
20240416,140400,13473754000,4180,4190,4190,4175,5101
20240416,140300,13452423255,4190,4190,4190,4180,1072
20240416,140200,13447941745,4190,4195,4195,4180,8329
20240416,140100,13413073375,4195,4200,4200,4190,5249
20240416,140000,13391064130,4200,4205,4205,4190,959
20240416,135900,13387041480,4205,4185,4205,4185,341
20240416,135800,13385613980,4185,4195,4205,4185,12649
20240416,135700,13332627815,4200,4205,4205,4200,8591
20240416,135600,13296534355,4210,4220,4220,4205,5575
20240416,135500,13273039035,4230,4230,4240,4225,6697
20240416,135400,13244724370,4235,4225,4240,4225,3761
20240416,135300,13228788820,4220,4220,4235,4220,5542
20240416,135200,13205352070,4220,4230,4235,4220,1450
20240416,135100,13199225440,4235,4230,4265,4225,21543
20240416,135000,13107664480,4230,4225,4230,4225,6969
20240416,134900,13078212870,4220,4190,4220,4185,16505
20240416,134800,13008743630,4195,4195,4200,4185,7933
20240416,134700,12975512865,4200,4210,4210,4200,628
20240416,134600,12972873515,4210,4210,4215,4200,3022
20240416,134500,12960164785,4210,4210,4210,4200,1126
20240416,134400,12955431525,4210,4210,4210,4205,8846
20240416,134300,12918231560,4210,4210,4210,4205,1721
20240416,134200,12910986180,4210,4215,4215,4205,2233
20240416,134100,12901587230,4215,4210,4215,4210,467
20240416,134000,12899620995,4210,4210,4210,4205,1827
20240416,133900,12891934585,4210,4215,4215,4210,661
20240416,133800,12889151770,4215,4215,4215,4210,336
20240416,133700,12887737060,4210,4205,4210,4205,3802
20240416,133600,12871741890,4205,4210,4210,4205,421
20240416,133500,12869970600,4210,4200,4210,4200,238
20240416,133400,12868970115,4205,4205,4205,4200,788
20240416,133300,12865660490,4210,4200,4210,4195,734
20240416,133200,12862578160,4200,4210,4210,4195,1103
20240416,133100,12857946880,4200,4205,4210,4195,3529
20240416,133000,12843129930,4200,4220,4220,4200,1617
20240416,132900,12836335635,4200,4220,4220,4200,3817
20240416,132800,12820290735,4220,4220,4220,4210,1396
20240416,132700,12814410430,4220,4205,4225,4205,4666
20240416,132600,12794721820,4205,4225,4225,4205,9678
20240416,132500,12753982555,4225,4235,4235,4225,2341
20240416,132400,12744085295,4230,4230,4240,4225,2557
20240416,132300,12733256965,4230,4240,4240,4230,731
20240416,132200,12730164815,4240,4240,4245,4230,6500
20240416,132100,12702606805,4240,4225,4240,4215,1916
20240416,132000,12694511425,4225,4225,4225,4210,7113
20240416,131900,12664516280,4225,4240,4240,4225,4191
20240416,131800,12646765275,4240,4255,4255,4235,343
20240416,131700,12645309275,4235,4245,4255,4235,8451
20240416,131600,12609412140,4245,4235,4250,4230,9792
20240416,131500,12567825595,4230,4210,4245,4205,6251
20240416,131400,12541339160,4220,4205,4225,4205,1354
20240416,131300,12535625295,4220,4225,4225,4200,13047
20240416,131200,12480738445,4225,4230,4235,4225,4055
20240416,131100,12463588225,4225,4225,4235,4225,454
20240416,131000,12461669145,4225,4215,4225,4210,4309
20240416,130900,12443505150,4215,4210,4220,4205,3280
20240416,130800,12429696855,4220,4235,4235,4215,8913
20240416,130700,12392065045,4235,4250,4250,4235,3870
20240416,130600,12375645105,4250,4235,4250,4230,3419
20240416,130500,12361147260,4235,4255,4255,4225,7352
20240416,130400,12329963840,4255,4240,4260,4230,7807
20240416,130300,12296826955,4240,4255,4260,4220,10410
20240416,130200,12252634830,4260,4270,4275,4250,28636
20240416,130100,12130445260,4275,4280,4285,4250,46255
20240416,130000,11932833910,4285,4210,4285,4200,100470
20240416,125900,11506941935,4210,4205,4210,4200,732
20240416,125800,11503865150,4205,4200,4205,4190,331
20240416,125700,11502475350,4190,4185,4215,4180,7963
20240416,125600,11469036185,4190,4190,4195,4170,6677
20240416,125500,11441141320,4190,4190,4195,4185,1782
20240416,125400,11433675710,4190,4190,4190,4180,1393
20240416,125300,11427846525,4195,4195,4200,4185,1551
20240416,125200,11421341410,4200,4200,4200,4190,2416
20240416,125100,11411213985,4190,4200,4205,4190,1867
20240416,125000,11403379580,4200,4200,4210,4200,5061
20240416,124900,11382108260,4200,4200,4205,4195,11057
20240416,124800,11335677240,4200,4195,4200,4195,1613
20240416,124700,11328909855,4205,4205,4210,4195,2699
20240416,124600,11317573470,4210,4215,4215,4200,5534
20240416,124500,11294285965,4210,4215,4215,4205,8662
20240416,124400,11257806995,4215,4190,4215,4185,5769
20240416,124300,11233577610,4195,4185,4195,4180,2797
20240416,124200,11221857020,4185,4175,4185,4175,4325
20240416,124100,11203784150,4170,4180,4185,4170,4809
20240416,124000,11183704030,4180,4175,4180,4175,1121
20240416,123900,11179023775,4175,4175,4180,4175,197
20240416,123800,11178201270,4180,4170,4180,4170,2209
20240416,123700,11168987090,4170,4175,4175,4165,327
20240416,123600,11167623865,4175,4165,4185,4165,1740
20240416,123500,11160361210,4165,4160,4170,4160,342
20240416,123400,11158937625,4160,4170,4170,4160,1036
20240416,123300,11154627685,4165,4180,4180,4165,4977
20240416,123200,11133858575,4180,4175,4185,4175,5780
20240416,123100,11109713490,4175,4175,4175,4170,1065
20240416,123000,11105272270,4175,4175,4175,4160,772
20240416,122900,11102049665,4175,4150,4180,4150,10906
20240416,122800,11056611095,4150,4155,4155,4150,694
20240416,122700,11053728575,4160,4160,4160,4160,242
20240416,122600,11052721855,4155,4160,4160,4155,7
20240416,122500,11052692740,4160,4155,4160,4155,1627
20240416,122400,11045925705,4150,4155,4155,4150,307
20240416,122300,11044650385,4150,4145,4155,4145,1796
20240416,122200,11037191990,4145,4140,4150,4140,48
20240416,122100,11036993145,4155,4140,4155,4140,425
20240416,122000,11035231690,4145,4150,4155,4145,2825
20240416,121900,11023512735,4150,4160,4160,4150,344
20240416,121800,11022085095,4150,4155,4165,4150,2823
20240416,121700,11010355620,4165,4160,4165,4150,1906
20240416,121600,11002440280,4165,4170,4170,4155,2061
20240416,121500,10993862625,4160,4165,4185,4160,12929
20240416,121400,10939907765,4160,4155,4165,4155,2961
20240416,121300,10927602395,4160,4160,4160,4155,2650
20240416,121200,10916581495,4160,4170,4170,4145,3774
20240416,121100,10900889360,4170,4160,4175,4160,6305
20240416,121000,10874601225,4160,4155,4160,4150,1220
20240416,120900,10869530895,4150,4140,4150,4140,1579
20240416,120800,10862981725,4140,4145,4145,4140,400
20240416,120700,10861325430,4145,4140,4145,4125,1781
20240416,120600,10853962535,4140,4145,4145,4130,2477
20240416,120500,10843706020,4145,4125,4145,4125,2869
20240416,120400,10831844800,4130,4140,4145,4120,7827
20240416,120300,10799474365,4145,4145,4145,4130,3388
20240416,120200,10785476745,4145,4130,4145,4125,38415
20240416,120100,10626825110,4130,4130,4130,4125,2173
20240416,120000,10617854485,4130,4120,4130,4120,428
20240416,115900,10616087135,4130,4125,4130,4120,3590
20240416,115800,10601280770,4120,4120,4125,4110,1956
20240416,115700,10593232030,4110,4115,4120,4105,9820
20240416,115600,10552883850,4120,4125,4125,4115,904
20240416,115500,10549156755,4125,4120,4125,4110,5698
20240416,115400,10525708665,4120,4130,4130,4115,7010
20240416,115300,10496824335,4130,4120,4130,4120,8139
20240416,115200,10463246830,4120,4130,4130,4115,17376
20240416,115100,10391669525,4130,4140,4140,4110,25073
20240416,115000,10288225710,4140,4185,4185,4140,27898
20240416,114900,10172229185,4185,4200,4200,4175,6434
20240416,114800,10145310930,4200,4190,4205,4185,1291
20240416,114700,10139901960,4190,4190,4205,4190,1634
20240416,114600,10133048525,4185,4205,4205,4185,1678
20240416,114500,10126017360,4200,4190,4200,4190,3916
20240416,114400,10109604120,4190,4210,4210,4190,2524
20240416,114300,10099005640,4205,4210,4210,4205,355
20240416,114200,10097511310,4210,4200,4220,4200,8909
20240416,114100,10059952150,4200,4195,4205,4190,874
20240416,114000,10056283975,4195,4180,4200,4180,1852
20240416,113900,10048509225,4195,4180,4195,4175,1961
20240416,113800,10040292795,4175,4185,4185,4175,3674
20240416,113700,10024942610,4200,4195,4205,4180,1905
20240416,113600,10016968300,4180,4180,4200,4180,4150
20240416,113500,9999593740,4180,4200,4200,4170,10082
20240416,113400,9957475535,4190,4200,4215,4190,1461
20240416,113300,9951350790,4200,4185,4225,4185,5167
20240416,113200,9929568160,4185,4200,4200,4175,11230
20240416,113100,9882546820,4200,4205,4205,4200,4700
20240416,113000,9862806735,4205,4215,4215,4205,818
20240416,112900,9859365280,4215,4205,4220,4200,2130
20240416,112800,9850410355,4205,4210,4210,4200,3297
20240416,112700,9836551945,4210,4220,4220,4205,2146
20240416,112600,9827516535,4220,4220,4220,4215,1993
20240416,112500,9819112085,4220,4220,4225,4215,1925
20240416,112400,9810987460,4225,4215,4225,4215,754
20240416,112300,9807807290,4215,4220,4225,4215,1382
20240416,112200,9801974470,4220,4200,4225,4200,2905
20240416,112100,9789740595,4200,4210,4220,4200,1461
20240416,112000,9783591160,4200,4195,4205,4195,2284
20240416,111900,9773993775,4195,4210,4215,4195,11267
20240416,111800,9726681475,4210,4210,4225,4210,4955
20240416,111700,9705798200,4210,4215,4215,4205,11787
20240416,111600,9656211490,4205,4200,4215,4195,9204
20240416,111500,9617524685,4200,4215,4220,4180,46469
20240416,111400,9422418120,4215,4260,4260,4215,25808
20240416,111300,9313244355,4260,4245,4260,4245,4571
20240416,111200,9293799450,4245,4240,4265,4230,8819
20240416,111100,9256398505,4240,4265,4265,4240,13062
20240416,111000,9200861075,4265,4260,4270,4255,11570
20240416,110900,9151538680,4260,4235,4265,4230,28785
20240416,110800,9029444860,4235,4270,4270,4235,11109
20240416,110700,8982330990,4255,4245,4270,4235,22178
20240416,110600,8888156405,4245,4280,4285,4235,41514
20240416,110500,8711383115,4275,4270,4280,4265,21736
20240416,110400,8618519835,4270,4245,4280,4235,16597
20240416,110300,8547762495,4245,4280,4285,4235,53501
20240416,110200,8319835400,4280,4265,4310,4265,64814
20240416,110100,8041507065,4260,4245,4270,4235,42143
20240416,110000,7862360825,4245,4300,4310,4245,67107
20240416,105900,7575619575,4285,4345,4345,4285,75523
20240416,105800,7250233350,4345,4350,4380,4290,211121
20240416,105700,6334553685,4350,4250,4370,4210,272143
20240416,105600,5160827225,4250,4175,4250,4165,66392
20240416,105500,4881505760,4175,4180,4180,4170,7678
20240416,105400,4849426400,4180,4175,4180,4175,2341
20240416,105300,4839652230,4175,4180,4180,4170,2764
20240416,105200,4828112375,4175,4160,4185,4160,5830
20240416,105100,4803792840,4165,4160,4180,4160,7703
20240416,105000,4771632185,4170,4160,4170,4160,228
20240416,104900,4770682585,4170,4170,4175,4160,3106
20240416,104800,4757727145,4170,4180,4185,4150,4667
20240416,104700,4738239615,4180,4175,4185,4170,22428
20240416,104600,4644470245,4175,4155,4190,4130,29946
20240416,104500,4519702010,4155,4140,4155,4130,8103
20240416,104400,4486134000,4140,4125,4140,4115,6411
20240416,104300,4459686065,4125,4120,4125,4115,3249
20240416,104200,4446305175,4115,4105,4120,4105,2779
20240416,104100,4434878990,4110,4090,4110,4090,808
20240416,104000,4431570945,4090,4105,4105,4090,3071
20240416,103900,4418983255,4105,4110,4110,4090,34
20240416,103800,4418843950,4110,4110,4120,4090,4357
20240416,103700,4400938440,4090,4110,4115,4090,4538
20240416,103600,4382334095,4105,4100,4110,4090,2456
20240416,103500,4372270225,4105,4100,4105,4090,754
20240416,103400,4369182195,4105,4105,4105,4090,2259
20240416,103300,4359912385,4105,4105,4105,4100,22
20240416,103200,4359822125,4105,4085,4105,4070,4724
20240416,103100,4340491640,4090,4090,4090,4065,437
20240416,103000,4338706820,4090,4090,4095,4070,406
20240416,102900,4337047795,4090,4090,4090,4070,3556
20240416,102800,4322567605,4090,4075,4090,4065,4800
20240416,102700,4302993440,4065,4065,4085,4065,526
20240416,102600,4300855220,4065,4065,4090,4065,4608
20240416,102500,4282123575,4065,4070,4095,4065,7320
20240416,102400,4252365595,4100,4085,4100,4065,4682
20240416,102300,4233243660,4090,4095,4100,4090,1226
20240416,102200,4228226245,4090,4080,4100,4065,6503
20240416,102100,4201663615,4065,4075,4090,4065,5986
20240416,102000,4177298195,4075,4105,4105,4070,4085
20240416,101900,4160637880,4105,4090,4115,4075,7268
20240416,101800,4130898870,4090,4075,4090,4060,17190
20240416,101700,4060835080,4075,4125,4125,4075,42178
20240416,101600,3887885470,4125,4130,4130,4120,2643
20240416,101500,3876983725,4130,4135,4135,4120,5707
20240416,101400,3853435390,4135,4145,4145,4135,301
20240416,101300,3852189415,4135,4135,4150,4135,3398
20240416,101200,3838137980,4135,4135,4150,4130,3631
20240416,101100,3823122705,4130,4155,4155,4130,7484
20240416,101000,3792114900,4155,4140,4155,4140,12267
20240416,100900,3741226710,4140,4145,4145,4125,1696
20240416,100800,3734229255,4145,4130,4145,4125,2383
20240416,100700,3724385115,4130,4130,4135,4120,2286
20240416,100600,3714942015,4130,4125,4130,4125,4555
20240416,100500,3696141970,4125,4130,4135,4125,6177
20240416,100400,3670636685,4130,4145,4150,4130,8617
20240416,100300,3635000295,4150,4140,4150,4135,7691
20240416,100200,3603152380,4140,4160,4160,4140,11262
20240416,100100,3556426715,4155,4155,4160,4150,3464
20240416,100000,3542034270,4155,4150,4155,4150,1392
20240416,095900,3536256960,4145,4155,4155,4145,1572
20240416,095800,3529732705,4160,4165,4165,4160,922
20240416,095700,3525893545,4165,4170,4170,4150,329
20240416,095600,3524523355,4170,4170,4170,4155,724
20240416,095500,3521508890,4170,4165,4170,4160,3419
20240416,095400,3507270440,4165,4175,4175,4165,3251
20240416,095300,3493709670,4175,4180,4180,4170,8286
20240416,095200,3459106540,4185,4170,4185,4165,7804
20240416,095100,3426515475,4170,4160,4170,4160,2666
20240416,095000,3415407510,4170,4155,4175,4155,14777
20240416,094900,3353946525,4155,4150,4155,4145,4763
20240416,094800,3334196885,4160,4130,4160,4130,5096
20240416,094700,3313038615,4125,4140,4150,4120,3156
20240416,094600,3299983140,4120,4140,4140,4115,14739
20240416,094500,3239245975,4140,4125,4140,4120,3873
20240416,094400,3223249785,4130,4125,4130,4110,4838
20240416,094300,3203316695,4120,4130,4130,4115,10308
20240416,094200,3160809830,4130,4145,4145,4130,1446
20240416,094100,3154834990,4130,4145,4145,4130,4704
20240416,094000,3135386020,4140,4145,4145,4135,2353
20240416,093900,3125643895,4145,4150,4150,4135,5737
20240416,093800,3101872430,4150,4165,4165,4140,5287
20240416,093700,3079930600,4160,4170,4175,4160,9749
20240416,093600,3039283375,4170,4165,4170,4160,2799
20240416,093500,3027618075,4160,4160,4165,4155,6584
20240416,093400,3000242270,4155,4155,4170,4150,9772
20240416,093300,2959607825,4150,4135,4155,4130,5667
20240416,093200,2936144390,4135,4130,4150,4130,6265
20240416,093100,2910239035,4130,4155,4155,4120,15097
20240416,093000,2847786610,4155,4175,4180,4155,11926
20240416,092900,2798085455,4180,4190,4195,4180,8212
20240416,092800,2763726230,4195,4185,4195,4185,5381
20240416,092700,2741170665,4200,4185,4200,4175,12611
20240416,092600,2688394780,4185,4195,4200,4180,13691
20240416,092500,2630950145,4200,4175,4205,4160,34996
20240416,092400,2484673335,4170,4220,4220,4165,31184
20240416,092300,2354218995,4220,4215,4225,4205,21737
20240416,092200,2262485010,4215,4225,4225,4205,36780
20240416,092100,2107345930,4220,4170,4230,4170,68702
20240416,092000,1818045950,4165,4185,4185,4165,15899
20240416,091900,1751677245,4185,4190,4195,4175,11321
20240416,091800,1704301955,4195,4185,4200,4170,44806
20240416,091700,1516588920,4190,4150,4195,4150,29412
20240416,091600,1393800105,4150,4140,4150,4130,13726
20240416,091500,1336966895,4140,4160,4165,4130,14036
20240416,091400,1278877875,4165,4140,4165,4140,48190
20240416,091300,1078870335,4130,4120,4145,4105,16826
20240416,091200,1009494580,4105,4085,4120,4085,27414
20240416,091100,897078280,4080,4100,4100,4075,15849
20240416,091000,832272645,4100,4095,4110,4085,15855
20240416,090900,767289395,4090,4060,4090,4060,7320
20240416,090800,737398900,4060,4045,4080,4045,10857
20240416,090700,693392935,4045,4065,4065,4040,22140
20240416,090600,603781245,4065,4080,4080,4060,12847
20240416,090500,551504080,4070,4070,4090,4065,5799
20240416,090400,527894395,4070,4070,4075,4065,8945
20240416,090300,491490365,4070,4075,4080,4070,15173
20240416,090200,429681350,4080,4135,4135,4070,37435
20240416,090100,276261960,4135,4100,4140,4090,27178
20240416,090000,164350250,4120,4085,4125,4085,38384