KissMeData/024900/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190200,15029008710,5560,5560,5560,5560,69377
20240417,190100,15029008710,5560,5560,5560,5560,0
20240417,190000,15029008710,5560,5560,5560,5560,0
20240417,185900,15029008710,5560,5560,5560,5560,0
20240417,185800,15029008710,5560,5560,5560,5560,0
20240417,185700,15029008710,5560,5560,5560,5560,0
20240417,185600,15029008710,5560,5560,5560,5560,0
20240417,185500,15029008710,5560,5560,5560,5560,0
20240417,185400,15029008710,5560,5560,5560,5560,0
20240417,185300,15029008710,5560,5560,5560,5560,0
20240417,185200,15029008710,5560,5560,5560,5560,0
20240417,185100,15029008710,5560,5560,5560,5560,0
20240417,185000,15029008710,5560,5560,5560,5560,0
20240417,184900,15029008710,5560,5560,5560,5560,0
20240417,184800,15029008710,5560,5560,5560,5560,0
20240417,184700,15029008710,5560,5560,5560,5560,0
20240417,184600,15029008710,5560,5560,5560,5560,0
20240417,184500,15029008710,5560,5560,5560,5560,0
20240417,184400,15029008710,5560,5560,5560,5560,0
20240417,184300,15029008710,5560,5560,5560,5560,0
20240417,184200,15029008710,5560,5560,5560,5560,0
20240417,184100,15029008710,5560,5560,5560,5560,0
20240417,184000,15029008710,5560,5560,5560,5560,0
20240417,183900,15029008710,5560,5560,5560,5560,0
20240417,183800,15029008710,5560,5560,5560,5560,0
20240417,183700,15029008710,5560,5560,5560,5560,0
20240417,183600,15029008710,5560,5560,5560,5560,0
20240417,183500,15029008710,5560,5560,5560,5560,0
20240417,183400,15029008710,5560,5560,5560,5560,0
20240417,183300,15029008710,5560,5560,5560,5560,0
20240417,183200,15029008710,5560,5560,5560,5560,69377
20240417,183100,15029008710,5560,5560,5560,5560,0
20240417,183000,15029008710,5560,5560,5560,5560,0
20240417,182900,15029008710,5560,5560,5560,5560,0
20240417,182800,15029008710,5560,5560,5560,5560,0
20240417,182700,15029008710,5560,5560,5560,5560,0
20240417,182600,15029008710,5560,5560,5560,5560,0
20240417,182500,15029008710,5560,5560,5560,5560,0
20240417,182400,15029008710,5560,5560,5560,5560,0
20240417,182300,15029008710,5560,5560,5560,5560,0
20240417,182200,15029008710,5560,5560,5560,5560,0
20240417,182100,15029008710,5560,5560,5560,5560,0
20240417,182000,15029008710,5560,5560,5560,5560,0
20240417,181900,15029008710,5560,5560,5560,5560,0
20240417,181800,15029008710,5560,5560,5560,5560,0
20240417,181700,15029008710,5560,5560,5560,5560,0
20240417,181600,15029008710,5560,5560,5560,5560,0
20240417,181500,15029008710,5560,5560,5560,5560,0
20240417,181400,15029008710,5560,5560,5560,5560,0
20240417,181300,15029008710,5560,5560,5560,5560,0
20240417,181200,15029008710,5560,5560,5560,5560,0
20240417,181100,15029008710,5560,5560,5560,5560,0
20240417,181000,15029008710,5560,5560,5560,5560,0
20240417,180900,15029008710,5560,5560,5560,5560,0
20240417,180800,15029008710,5560,5560,5560,5560,0
20240417,180700,15029008710,5560,5560,5560,5560,0
20240417,180600,15029008710,5560,5560,5560,5560,0
20240417,180500,15029008710,5560,5560,5560,5560,0
20240417,180400,15029008710,5560,5560,5560,5560,0
20240417,180300,15029008710,5560,5560,5560,5560,0
20240417,180200,15029008710,5560,5560,5560,5560,69377
20240417,180100,15029008710,5560,5560,5560,5560,0
20240417,180000,15029008710,5560,5560,5560,5560,0
20240417,175900,15029008710,5560,5560,5560,5560,0
20240417,175800,15029008710,5560,5560,5560,5560,0
20240417,175700,15029008710,5560,5560,5560,5560,0
20240417,175600,15029008710,5560,5560,5560,5560,0
20240417,175500,15029008710,5560,5560,5560,5560,0
20240417,175400,15029008710,5560,5560,5560,5560,0
20240417,175300,15029008710,5560,5560,5560,5560,0
20240417,175200,15029008710,5560,5560,5560,5560,0
20240417,175100,15029008710,5560,5560,5560,5560,0
20240417,175000,15029008710,5560,5560,5560,5560,0
20240417,174900,15029008710,5560,5560,5560,5560,0
20240417,174800,15029008710,5560,5560,5560,5560,0
20240417,174700,15029008710,5560,5560,5560,5560,0
20240417,174600,15029008710,5560,5560,5560,5560,0
20240417,174500,15029008710,5560,5560,5560,5560,0
20240417,174400,15029008710,5560,5560,5560,5560,0
20240417,174300,15029008710,5560,5560,5560,5560,0
20240417,174200,15029008710,5560,5560,5560,5560,0
20240417,174100,15029008710,5560,5560,5560,5560,0
20240417,174000,15029008710,5560,5560,5560,5560,0
20240417,173900,15029008710,5560,5560,5560,5560,0
20240417,173800,15029008710,5560,5560,5560,5560,0
20240417,173700,15029008710,5560,5560,5560,5560,0
20240417,173600,15029008710,5560,5560,5560,5560,0
20240417,173500,15029008710,5560,5560,5560,5560,0
20240417,173400,15029008710,5560,5560,5560,5560,0
20240417,173300,15029008710,5560,5560,5560,5560,0
20240417,173200,15029008710,5560,5560,5560,5560,69377
20240417,173100,15029008710,5560,5560,5560,5560,0
20240417,173000,15029008710,5560,5560,5560,5560,0
20240417,172900,15029008710,5560,5560,5560,5560,0
20240417,172800,15029008710,5560,5560,5560,5560,0
20240417,172700,15029008710,5560,5560,5560,5560,0
20240417,172600,15029008710,5560,5560,5560,5560,0
20240417,172500,15029008710,5560,5560,5560,5560,0
20240417,172400,15029008710,5560,5560,5560,5560,0
20240417,172300,15029008710,5560,5560,5560,5560,0
20240417,172200,15029008710,5560,5560,5560,5560,0
20240417,172100,15029008710,5560,5560,5560,5560,0
20240417,172000,15029008710,5560,5560,5560,5560,0
20240417,171900,15029008710,5560,5560,5560,5560,0
20240417,171800,15029008710,5560,5560,5560,5560,0
20240417,171700,15029008710,5560,5560,5560,5560,0
20240417,171600,15029008710,5560,5560,5560,5560,0
20240417,171500,15029008710,5560,5560,5560,5560,0
20240417,171400,15029008710,5560,5560,5560,5560,0
20240417,171300,15029008710,5560,5560,5560,5560,0
20240417,171200,15029008710,5560,5560,5560,5560,0
20240417,171100,15029008710,5560,5560,5560,5560,0
20240417,171000,15029008710,5560,5560,5560,5560,0
20240417,170900,15029008710,5560,5560,5560,5560,0
20240417,170800,15029008710,5560,5560,5560,5560,0
20240417,170700,15029008710,5560,5560,5560,5560,0
20240417,170600,15029008710,5560,5560,5560,5560,0
20240417,170500,15029008710,5560,5560,5560,5560,0
20240417,170400,15029008710,5560,5560,5560,5560,0
20240417,170300,15029008710,5560,5560,5560,5560,0
20240417,170200,15029008710,5560,5560,5560,5560,69377
20240417,170100,15029008710,5560,5560,5560,5560,0
20240417,170000,15029008710,5560,5560,5560,5560,0
20240417,165900,15029008710,5560,5560,5560,5560,0
20240417,165800,15029008710,5560,5560,5560,5560,0
20240417,165700,15029008710,5560,5560,5560,5560,0
20240417,165600,15029008710,5560,5560,5560,5560,0
20240417,165500,15029008710,5560,5560,5560,5560,0
20240417,165400,15029008710,5560,5560,5560,5560,0
20240417,165300,15029008710,5560,5560,5560,5560,0
20240417,165200,15029008710,5560,5560,5560,5560,0
20240417,165100,15029008710,5560,5560,5560,5560,0
20240417,165000,15029008710,5560,5560,5560,5560,0
20240417,164900,15029008710,5560,5560,5560,5560,0
20240417,164800,15029008710,5560,5560,5560,5560,0
20240417,164700,15029008710,5560,5560,5560,5560,0
20240417,164600,15029008710,5560,5560,5560,5560,0
20240417,164500,15029008710,5560,5560,5560,5560,0
20240417,164400,15029008710,5560,5560,5560,5560,0
20240417,164300,15029008710,5560,5560,5560,5560,0
20240417,164200,15029008710,5560,5560,5560,5560,0
20240417,164100,15029008710,5560,5560,5560,5560,0
20240417,164000,15029008710,5560,5560,5560,5560,0
20240417,163900,15029008710,5560,5560,5560,5560,0
20240417,163800,15029008710,5560,5560,5560,5560,0
20240417,163700,15029008710,5560,5560,5560,5560,0
20240417,163600,15029008710,5560,5560,5560,5560,0
20240417,163500,15029008710,5560,5560,5560,5560,0
20240417,163400,15029008710,5560,5560,5560,5560,0
20240417,163300,15029008710,5560,5560,5560,5560,0
20240417,163200,15029008710,5560,5560,5560,5560,69377
20240417,163100,15029008710,5560,5560,5560,5560,0
20240417,163000,15029008710,5560,5560,5560,5560,0
20240417,162900,15029008710,5560,5560,5560,5560,0
20240417,162800,15029008710,5560,5560,5560,5560,0
20240417,162700,15029008710,5560,5560,5560,5560,0
20240417,162600,15029008710,5560,5560,5560,5560,0
20240417,162500,15029008710,5560,5560,5560,5560,0
20240417,162400,15029008710,5560,5560,5560,5560,0
20240417,162300,15029008710,5560,5560,5560,5560,0
20240417,162200,15029008710,5560,5560,5560,5560,0
20240417,162100,15029008710,5560,5560,5560,5560,0
20240417,162000,15029008710,5560,5560,5560,5560,0
20240417,161900,15029008710,5560,5560,5560,5560,0
20240417,161800,15029008710,5560,5560,5560,5560,0
20240417,161700,15029008710,5560,5560,5560,5560,0
20240417,161600,15029008710,5560,5560,5560,5560,0
20240417,161500,15029008710,5560,5560,5560,5560,0
20240417,161400,15029008710,5560,5560,5560,5560,0
20240417,161300,15029008710,5560,5560,5560,5560,0
20240417,161200,15029008710,5560,5560,5560,5560,0
20240417,161100,15029008710,5560,5560,5560,5560,0
20240417,161000,15029008710,5560,5560,5560,5560,0
20240417,160900,15029008710,5560,5560,5560,5560,0
20240417,160800,15029008710,5560,5560,5560,5560,0
20240417,160700,15029008710,5560,5560,5560,5560,0
20240417,160600,15029008710,5560,5560,5560,5560,0
20240417,160500,15029008710,5560,5560,5560,5560,0
20240417,160400,15029008710,5560,5560,5560,5560,0
20240417,160300,15029008710,5560,5560,5560,5560,0
20240417,160200,15029008710,5560,5560,5560,5560,69377
20240417,160100,15029008710,5560,5560,5560,5560,0
20240417,160000,15029008710,5560,5560,5560,5560,0
20240417,155900,15029008710,5560,5560,5560,5560,0
20240417,155800,15029008710,5560,5560,5560,5560,0
20240417,155700,15029008710,5560,5560,5560,5560,0
20240417,155600,15029008710,5560,5560,5560,5560,0
20240417,155500,15029008710,5560,5560,5560,5560,0
20240417,155400,15029008710,5560,5560,5560,5560,0
20240417,155300,15029008710,5560,5560,5560,5560,0
20240417,155200,15029008710,5560,5560,5560,5560,0
20240417,155100,15029008710,5560,5560,5560,5560,0
20240417,155000,15029008710,5560,5560,5560,5560,0
20240417,154900,15029008710,5560,5560,5560,5560,0
20240417,154800,15029008710,5560,5560,5560,5560,0
20240417,154700,15029008710,5560,5560,5560,5560,0
20240417,154600,15029008710,5560,5560,5560,5560,0
20240417,154500,15029008710,5560,5560,5560,5560,0
20240417,154400,15029008710,5560,5560,5560,5560,0
20240417,154300,15029008710,5560,5560,5560,5560,0
20240417,154200,15029008710,5560,5560,5560,5560,0
20240417,154100,15029008710,5560,5560,5560,5560,0
20240417,154000,15029008710,5560,5560,5560,5560,0
20240417,153900,15029008710,5560,5560,5560,5560,0
20240417,153800,15029008710,5560,5560,5560,5560,0
20240417,153700,15029008710,5560,5560,5560,5560,0
20240417,153600,15029008710,5560,5560,5560,5560,0
20240417,153500,15029008710,5560,5560,5560,5560,0
20240417,153400,15029008710,5560,5560,5560,5560,0
20240417,153300,15029008710,5560,5560,5560,5560,0
20240417,153200,15029008710,5560,5560,5560,5560,69377
20240417,153100,15029008710,5560,5560,5560,5560,0
20240417,153000,15029008710,5560,5560,5560,5560,69377
20240417,152900,14643272590,5560,5560,5560,5560,0
20240417,152800,14643272590,5560,5560,5560,5560,0
20240417,152700,14643272590,5560,5560,5560,5560,0
20240417,152600,14643272590,5560,5560,5560,5560,0
20240417,152500,14643272590,5560,5560,5560,5560,0
20240417,152400,14643272590,5560,5560,5560,5560,0
20240417,152300,14643272590,5560,5560,5560,5560,0
20240417,152200,14643272590,5560,5560,5560,5560,0
20240417,152100,14643272590,5560,5560,5560,5560,0
20240417,152000,14643272590,5560,5560,5560,5560,0
20240417,151900,14643272590,5560,5530,5560,5520,19180
20240417,151800,14537120820,5530,5510,5530,5510,11007
20240417,151700,14476418070,5510,5510,5520,5500,17355
20240417,151600,14380820060,5520,5540,5550,5520,12308
20240417,151500,14312755520,5550,5540,5550,5540,5490
20240417,151400,14282328370,5550,5550,5560,5530,21947
20240417,151300,14160607330,5560,5570,5580,5550,17317
20240417,151200,14064301880,5570,5570,5580,5560,15895
20240417,151100,13975720790,5580,5580,5590,5570,10336
20240417,151000,13918033840,5580,5570,5580,5550,13987
20240417,150900,13840188420,5570,5560,5570,5550,8523
20240417,150800,13792815660,5560,5560,5570,5550,15956
20240417,150700,13704042740,5570,5560,5570,5550,7784
20240417,150600,13660769610,5560,5570,5570,5550,15831
20240417,150500,13572711410,5570,5560,5580,5550,14951
20240417,150400,13489443760,5560,5560,5570,5540,14145
20240417,150300,13410895300,5570,5560,5590,5550,20068
20240417,150200,13299077440,5560,5570,5570,5530,25758
20240417,150100,13156213400,5560,5580,5580,5560,21061
20240417,150000,13038869860,5580,5550,5580,5540,15695
20240417,145900,12951532200,5550,5580,5590,5540,24252
20240417,145800,12816699800,5580,5580,5620,5550,90196
20240417,145700,12312680580,5570,5520,5570,5520,38744
20240417,145600,12097781790,5520,5520,5530,5520,2371
20240417,145500,12084693520,5520,5520,5530,5510,4890
20240417,145400,12057707210,5520,5510,5520,5510,1401
20240417,145300,12049979480,5510,5510,5520,5510,730
20240417,145200,12045953260,5520,5530,5540,5510,2093
20240417,145100,12034396090,5530,5540,5540,5510,16965
20240417,145000,11940621560,5540,5540,5540,5530,3073
20240417,144900,11923600630,5540,5530,5540,5530,2377
20240417,144800,11910440540,5530,5530,5530,5530,6838
20240417,144700,11872626400,5530,5530,5540,5520,5928
20240417,144600,11839844840,5530,5520,5540,5510,14668
20240417,144500,11758738030,5520,5500,5520,5500,5963
20240417,144400,11725902180,5510,5510,5510,5500,522
20240417,144300,11723029520,5510,5510,5520,5510,3164
20240417,144200,11705590180,5510,5510,5510,5510,578
20240417,144100,11702405400,5510,5500,5510,5500,3890
20240417,144000,11680985910,5510,5520,5520,5510,4840
20240417,143900,11654297200,5520,5520,5520,5520,716
20240417,143800,11650344880,5510,5520,5530,5510,5274
20240417,143700,11621204760,5520,5510,5540,5510,21471
20240417,143600,11502572880,5510,5500,5510,5500,1074
20240417,143500,11496658790,5510,5500,5510,5500,414
20240417,143400,11494381590,5510,5500,5510,5480,8825
20240417,143300,11445852410,5500,5480,5500,5480,1048
20240417,143200,11440096950,5480,5490,5490,5470,11473
20240417,143100,11377238130,5480,5480,5480,5480,30
20240417,143000,11377073730,5470,5490,5500,5470,10465
20240417,142900,11319709820,5490,5490,5500,5490,6655
20240417,142800,11283169140,5490,5510,5510,5490,3665
20240417,142700,11263010030,5510,5510,5510,5510,2799
20240417,142600,11247587540,5510,5510,5510,5500,2844
20240417,142500,11231918100,5510,5510,5510,5500,721
20240417,142400,11227950940,5510,5510,5520,5490,15664
20240417,142300,11141677820,5490,5500,5510,5490,5676
20240417,142200,11110459660,5500,5500,5500,5490,482
20240417,142100,11107808860,5500,5480,5500,5470,5559
20240417,142000,11077284640,5480,5480,5480,5480,2344
20240417,141900,11064439520,5480,5470,5490,5470,1018
20240417,141800,11058860900,5470,5470,5470,5470,528
20240417,141700,11055972740,5470,5480,5480,5470,924
20240417,141600,11050912960,5480,5480,5480,5480,1276
20240417,141500,11043920480,5470,5470,5480,5470,1055
20240417,141400,11038146630,5470,5480,5480,5470,568
20240417,141300,11035034020,5470,5460,5480,5460,854
20240417,141200,11030366050,5460,5450,5460,5450,5441
20240417,141100,11000661190,5450,5450,5450,5440,2958
20240417,141000,10984540400,5450,5460,5460,5450,5453
20240417,140900,10954817450,5460,5460,5460,5460,2378
20240417,140800,10941833570,5470,5470,5470,5470,249
20240417,140700,10940471540,5470,5480,5480,5460,2758
20240417,140600,10925400080,5480,5480,5480,5480,307
20240417,140500,10923717720,5480,5470,5480,5470,262
20240417,140400,10922283870,5470,5480,5480,5470,1422
20240417,140300,10914504030,5480,5480,5480,5470,1753
20240417,140200,10904910500,5490,5480,5490,5480,171
20240417,140100,10903972910,5480,5470,5480,5470,1306
20240417,140000,10896819050,5470,5460,5470,5460,2270
20240417,135900,10884421570,5460,5470,5470,5460,6895
20240417,135800,10846708110,5480,5490,5490,5470,5872
20240417,135700,10814528170,5490,5490,5490,5490,30
20240417,135600,10814363470,5480,5490,5490,5480,2767
20240417,135500,10799183590,5490,5490,5490,5480,930
20240417,135400,10794079390,5490,5480,5490,5480,671
20240417,135300,10790402110,5480,5490,5490,5480,3970
20240417,135200,10768620670,5490,5500,5500,5490,457
20240417,135100,10766111520,5490,5490,5490,5490,2233
20240417,135000,10753852350,5500,5490,5500,5490,593
20240417,134900,10750596690,5500,5500,5500,5500,153
20240417,134800,10749755190,5500,5500,5500,5500,2013
20240417,134700,10738683690,5500,5500,5500,5500,253
20240417,134600,10737292190,5510,5510,5510,5500,1637
20240417,134500,10728287830,5510,5510,5510,5500,2171
20240417,134400,10716335510,5500,5510,5510,5500,1034
20240417,134300,10710638320,5510,5510,5520,5500,857
20240417,134200,10705920540,5510,5500,5520,5490,20459
20240417,134100,10593285280,5490,5490,5490,5490,1203
20240417,134000,10586680810,5490,5490,5500,5490,1320
20240417,133900,10579433960,5490,5490,5500,5490,385
20240417,133800,10577319510,5500,5490,5500,5490,4382
20240417,133700,10553228930,5500,5500,5500,5500,1030
20240417,133600,10547563930,5500,5500,5500,5500,720
20240417,133500,10543603930,5500,5510,5510,5490,4016
20240417,133400,10521505090,5510,5500,5510,5500,541
20240417,133300,10518529290,5500,5500,5500,5500,2568
20240417,133200,10504405290,5500,5500,5510,5500,3769
20240417,133100,10483675290,5500,5500,5500,5500,325
20240417,133000,10481887790,5490,5490,5500,5490,1921
20240417,132900,10471332440,5490,5500,5500,5490,2785
20240417,132800,10456022790,5500,5490,5500,5490,50
20240417,132700,10455748270,5490,5490,5490,5490,1715
20240417,132600,10446332920,5490,5490,5490,5490,490
20240417,132500,10443642820,5490,5490,5490,5480,3197
20240417,132400,10426110590,5490,5480,5490,5480,579
20240417,132300,10422937650,5480,5480,5480,5480,4807
20240417,132200,10396595290,5480,5470,5480,5470,358
20240417,132100,10394635460,5470,5470,5470,5470,1599
20240417,132000,10385888930,5480,5480,5480,5480,1095
20240417,131900,10379888330,5480,5470,5490,5470,1462
20240417,131800,10371889450,5470,5470,5480,5470,1550
20240417,131700,10363395960,5480,5470,5480,5470,497
20240417,131600,10360677360,5480,5460,5480,5460,1467
20240417,131500,10352660780,5460,5480,5480,5460,261
20240417,131400,10351230940,5480,5460,5480,5460,10218
20240417,131300,10295438480,5450,5460,5470,5450,2759
20240417,131200,10280380890,5460,5450,5470,5450,1298
20240417,131100,10273297880,5460,5460,5460,5460,1406
20240417,131000,10265621120,5460,5460,5460,5460,1330
20240417,130900,10258359320,5450,5460,5460,5450,5378
20240417,130800,10229000680,5460,5460,5470,5460,1896
20240417,130700,10218648510,5460,5460,5470,5460,1989
20240417,130600,10207788330,5460,5470,5470,5460,1162
20240417,130500,10201443660,5470,5470,5470,5460,1321
20240417,130400,10194229790,5460,5470,5480,5460,5602
20240417,130300,10163606300,5470,5470,5470,5470,410
20240417,130200,10161363600,5470,5480,5480,5470,672
20240417,130100,10157681330,5480,5470,5480,5470,102
20240417,130000,10157123370,5470,5470,5470,5470,682
20240417,125900,10153392830,5470,5470,5470,5470,806
20240417,125800,10148984010,5460,5460,5460,5460,372
20240417,125700,10146952890,5460,5470,5470,5460,148
20240417,125600,10146143940,5460,5460,5480,5460,147
20240417,125500,10145341290,5460,5480,5480,5460,3382
20240417,125400,10126838850,5480,5470,5480,5470,597
20240417,125300,10123570050,5460,5470,5470,5450,4894
20240417,125200,10096850670,5470,5460,5470,5450,930
20240417,125100,10091772700,5460,5470,5470,5450,7006
20240417,125000,10053519950,5470,5470,5470,5460,211
20240417,124900,10052365790,5470,5470,5470,5470,1646
20240417,124800,10043362170,5470,5470,5490,5470,1105
20240417,124700,10037315720,5470,5480,5480,5470,25
20240417,124600,10037178790,5480,5470,5480,5470,337
20240417,124500,10035332310,5470,5470,5480,5470,2364
20240417,124400,10022400030,5480,5480,5490,5470,8866
20240417,124300,9973787810,5490,5490,5490,5490,20
20240417,124200,9973678010,5490,5490,5490,5480,931
20240417,124100,9968569100,5480,5480,5480,5480,33
20240417,124000,9968388260,5480,5470,5480,5470,1126
20240417,123900,9962220980,5470,5480,5480,5470,822
20240417,123800,9957722190,5470,5470,5470,5460,1755
20240417,123700,9948123790,5470,5470,5480,5470,1645
20240417,123600,9939122630,5470,5480,5480,5470,1436
20240417,123500,9931260960,5490,5480,5490,5480,686
20240417,123400,9927501400,5490,5480,5490,5480,1527
20240417,123300,9919133190,5480,5490,5490,5480,1124
20240417,123200,9912971430,5500,5490,5500,5490,622
20240417,123100,9909555580,5500,5480,5500,5480,3008
20240417,123000,9893071720,5490,5510,5510,5470,3519
20240417,122900,9873794910,5490,5500,5500,5480,7914
20240417,122800,9830388090,5490,5500,5500,5490,1491
20240417,122700,9822201020,5500,5500,5510,5500,5908
20240417,122600,9789700990,5500,5500,5510,5500,1482
20240417,122500,9781547290,5500,5510,5520,5500,611
20240417,122400,9778181300,5500,5520,5530,5500,4352
20240417,122300,9754187690,5520,5520,5520,5510,4706
20240417,122200,9728211700,5520,5510,5520,5510,15
20240417,122100,9728128950,5510,5510,5520,5510,8553
20240417,122000,9680989330,5520,5520,5520,5510,8774
20240417,121900,9632566460,5520,5510,5520,5510,1955
20240417,121800,9621793110,5510,5510,5510,5500,581
20240417,121700,9618594110,5510,5490,5510,5490,752
20240417,121600,9614456360,5490,5490,5490,5480,3841
20240417,121500,9593380810,5490,5500,5500,5490,2229
20240417,121400,9581123290,5500,5500,5500,5500,4964
20240417,121300,9553821290,5500,5510,5510,5500,10335
20240417,121200,9496971880,5510,5490,5510,5490,2485
20240417,121100,9483290760,5490,5490,5500,5490,236
20240417,121000,9481993310,5490,5500,5500,5490,593
20240417,120900,9478736180,5500,5500,5500,5480,3304
20240417,120800,9460603500,5500,5500,5500,5490,1132
20240417,120700,9454387200,5500,5500,5500,5490,2770
20240417,120600,9439160510,5490,5500,5520,5490,6572
20240417,120500,9402979410,5510,5510,5520,5510,5815
20240417,120400,9370893840,5520,5500,5520,5500,15835
20240417,120300,9283757330,5500,5480,5500,5480,846
20240417,120200,9279113460,5490,5480,5490,5480,1961
20240417,120100,9268358660,5480,5490,5490,5480,4152
20240417,120000,9245591380,5490,5500,5500,5490,1030
20240417,115900,9239936660,5500,5480,5500,5480,1887
20240417,115800,9229583580,5490,5490,5500,5490,1368
20240417,115700,9222073240,5490,5490,5500,5490,476
20240417,115600,9219457890,5500,5490,5500,5490,4558
20240417,115500,9194433450,5490,5490,5490,5490,1073
20240417,115400,9188542680,5500,5490,5500,5490,967
20240417,115300,9183224280,5500,5490,5500,5490,669
20240417,115200,9179551460,5490,5480,5490,5470,2890
20240417,115100,9163716960,5490,5480,5490,5460,6422
20240417,115000,9128610070,5470,5480,5480,5470,1260
20240417,114900,9121712380,5480,5490,5490,5480,956
20240417,114800,9116471500,5490,5490,5490,5480,407
20240417,114700,9114238850,5490,5470,5490,5470,134
20240417,114600,9113504850,5470,5480,5500,5470,3283
20240417,114500,9095517300,5480,5500,5500,5480,1236
20240417,114400,9088731430,5490,5490,5500,5490,620
20240417,114300,9085323250,5490,5490,5490,5480,3760
20240417,114200,9064706490,5490,5490,5500,5490,1783
20240417,114100,9054917790,5480,5490,5500,5480,4804
20240417,114000,9028543320,5490,5490,5500,5490,2462
20240417,113900,9015023610,5490,5500,5500,5490,1563
20240417,113800,9006442730,5500,5480,5500,5470,4343
20240417,113700,8982614040,5470,5470,5470,5470,18
20240417,113600,8982515580,5480,5480,5480,5470,2104
20240417,113500,8970989660,5480,5440,5480,5440,3708
20240417,113400,8950743160,5460,5470,5470,5450,2324
20240417,113300,8938072360,5470,5470,5470,5470,656
20240417,113200,8934484040,5470,5470,5470,5460,1136
20240417,113100,8928278730,5470,5470,5470,5460,2793
20240417,113000,8913022370,5470,5470,5470,5460,4245
20240417,112900,8889823220,5470,5460,5480,5440,10006
20240417,112800,8835210450,5470,5490,5490,5470,7408
20240417,112700,8794628550,5490,5500,5500,5480,2989
20240417,112600,8778209140,5510,5510,5510,5490,2762
20240417,112500,8762993090,5500,5490,5500,5490,1600
20240417,112400,8754203280,5480,5510,5510,5480,3962
20240417,112300,8732444130,5510,5500,5520,5490,2899
20240417,112200,8716477170,5500,5510,5510,5480,4859
20240417,112100,8689752690,5510,5490,5520,5480,9014
20240417,112000,8640128790,5500,5480,5500,5480,2851
20240417,111900,8624479240,5490,5490,5490,5480,2336
20240417,111800,8611659710,5490,5500,5500,5490,1494
20240417,111700,8603456430,5500,5490,5510,5490,10010
20240417,111600,8548409220,5490,5490,5490,5480,4298
20240417,111500,8524815200,5490,5480,5490,5480,2989
20240417,111400,8508410570,5470,5490,5490,5470,4250
20240417,111300,8485099310,5490,5490,5490,5490,6025
20240417,111200,8452022060,5490,5470,5490,5470,9143
20240417,111100,8401887510,5470,5450,5480,5450,8565
20240417,111000,8355131890,5450,5450,5450,5440,1302
20240417,110900,8348036750,5450,5450,5450,5440,1448
20240417,110800,8340146660,5440,5440,5450,5440,1310
20240417,110700,8333020160,5440,5460,5460,5440,1814
20240417,110600,8323120140,5460,5450,5460,5440,2176
20240417,110500,8311248240,5450,5440,5450,5440,966
20240417,110400,8305993100,5440,5430,5440,5430,67
20240417,110300,8305628630,5430,5440,5440,5430,1549
20240417,110200,8297216770,5440,5440,5440,5430,534
20240417,110100,8294315650,5440,5440,5440,5430,2106
20240417,110000,8282872760,5440,5460,5470,5440,6034
20240417,105900,8249976420,5450,5450,5460,5450,1517
20240417,105800,8241704770,5450,5460,5460,5450,712
20240417,105700,8237819340,5460,5450,5460,5450,3231
20240417,105600,8220183150,5450,5450,5450,5440,980
20240417,105500,8214842160,5440,5440,5450,5440,419
20240417,105400,8212562700,5440,5430,5440,5420,6027
20240417,105300,8179816150,5430,5440,5440,5430,656
20240417,105200,8176247520,5440,5430,5440,5420,546
20240417,105100,8173281920,5430,5430,5430,5430,2080
20240417,105000,8161987520,5430,5430,5430,5430,1493
20240417,104900,8153880530,5430,5430,5450,5430,999
20240417,104800,8148445940,5430,5440,5440,5430,599
20240417,104700,8145190650,5440,5430,5440,5430,291
20240417,104600,8143608500,5420,5430,5430,5420,975
20240417,104500,8138314990,5430,5430,5430,5420,830
20240417,104400,8133812700,5430,5440,5450,5430,5873
20240417,104300,8101875010,5440,5430,5440,5430,1767
20240417,104200,8092269490,5440,5440,5450,5430,2122
20240417,104100,8080732580,5440,5450,5450,5440,611
20240417,104000,8077404620,5440,5450,5450,5440,637
20240417,103900,8073933380,5440,5440,5440,5430,636
20240417,103800,8070474040,5440,5430,5440,5430,1257
20240417,103700,8063643700,5430,5430,5430,5430,961
20240417,103600,8058425470,5410,5420,5420,5410,2020
20240417,103500,8047495310,5420,5410,5420,5410,1524
20240417,103400,8039248030,5410,5440,5440,5410,375
20240417,103300,8037209740,5400,5430,5430,5400,5292
20240417,103200,8008556120,5430,5430,5440,5430,174
20240417,103100,8007611290,5430,5440,5440,5430,637
20240417,103000,8004146030,5430,5430,5430,5430,1993
20240417,102900,7993324040,5430,5440,5440,5430,876
20240417,102800,7988561890,5440,5430,5450,5430,1704
20240417,102700,7979291370,5420,5420,5450,5420,2652
20240417,102600,7964879850,5420,5440,5460,5420,6046
20240417,102500,7932014370,5450,5420,5450,5420,8038
20240417,102400,7888305830,5430,5440,5440,5430,1917
20240417,102300,7877895290,5440,5430,5450,5430,4636
20240417,102200,7852676940,5420,5410,5450,5400,21724
20240417,102100,7734723320,5410,5390,5410,5380,4763
20240417,102000,7709010130,5380,5390,5390,5360,9951
20240417,101900,7655577410,5380,5350,5380,5330,28086
20240417,101800,7505443630,5350,5420,5420,5350,67431
20240417,101700,7142133640,5420,5420,5430,5410,3412
20240417,101600,7123651490,5420,5440,5440,5410,10523
20240417,101500,7066582630,5410,5420,5440,5410,9398
20240417,101400,7015641240,5420,5430,5430,5410,5218
20240417,101300,6987379930,5430,5430,5440,5420,9215
20240417,101200,6937412800,5440,5440,5450,5430,7943
20240417,101100,6894233270,5440,5440,5450,5430,4893
20240417,101000,6867612160,5430,5450,5450,5430,15695
20240417,100900,6782307560,5450,5470,5470,5450,8030
20240417,100800,6738532200,5470,5480,5480,5450,11294
20240417,100700,6676865790,5480,5480,5480,5460,9955
20240417,100600,6622413300,5500,5500,5500,5480,5276
20240417,100500,6593440350,5500,5500,5520,5490,10532
20240417,100400,6535485880,5500,5520,5520,5490,7871
20240417,100300,6492123460,5520,5530,5530,5500,10176
20240417,100200,6435953170,5530,5520,5530,5500,10295
20240417,100100,6379216790,5520,5520,5520,5490,8666
20240417,100000,6331411970,5520,5510,5520,5490,6780
20240417,095900,6294034580,5510,5540,5540,5490,14808
20240417,095800,6212341140,5540,5520,5540,5500,26325
20240417,095700,6066866550,5520,5460,5530,5460,18950
20240417,095600,5962680010,5460,5460,5470,5460,804
20240417,095500,5958288060,5460,5470,5480,5460,3447
20240417,095400,5939465240,5460,5470,5480,5460,2003
20240417,095300,5928527830,5460,5470,5480,5460,5744
20240417,095200,5897113190,5470,5460,5480,5450,2860
20240417,095100,5881474820,5470,5470,5480,5450,3975
20240417,095000,5859769810,5470,5480,5480,5450,4765
20240417,094900,5833741180,5450,5450,5480,5430,11481
20240417,094800,5771211120,5450,5440,5470,5440,5735
20240417,094700,5739934470,5440,5490,5490,5440,15056
20240417,094600,5657790710,5480,5460,5480,5460,4487
20240417,094500,5633251180,5460,5470,5480,5460,2510
20240417,094400,5619523670,5460,5440,5480,5440,5376
20240417,094300,5590216820,5440,5450,5460,5440,12230
20240417,094200,5523565870,5460,5460,5470,5450,9618
20240417,094100,5471071360,5460,5470,5470,5460,8779
20240417,094000,5423110490,5480,5490,5490,5470,7354
20240417,093900,5382842360,5490,5470,5490,5460,4751
20240417,093800,5356867540,5470,5490,5500,5470,9933
20240417,093700,5302462930,5480,5520,5520,5480,19300
20240417,093600,5196189300,5510,5490,5520,5470,4626
20240417,093500,5170707250,5480,5470,5490,5450,20884
20240417,093400,5056487260,5480,5500,5500,5470,8351
20240417,093300,5010744080,5470,5500,5510,5460,36042
20240417,093200,4813252990,5510,5530,5530,5500,11228
20240417,093100,4751423860,5520,5500,5530,5500,4989
20240417,093000,4723903820,5510,5510,5520,5500,4467
20240417,092900,4699288370,5510,5500,5510,5490,4748
20240417,092800,4673176950,5490,5480,5500,5480,4178
20240417,092700,4650239810,5490,5480,5500,5480,6671
20240417,092600,4613614460,5480,5480,5490,5470,7569
20240417,092500,4572171530,5480,5460,5500,5450,11362
20240417,092400,4509987560,5460,5500,5500,5450,17599
20240417,092300,4413751930,5500,5490,5500,5490,3201
20240417,092200,4396172500,5500,5490,5500,5460,20229
20240417,092100,4285333730,5490,5490,5500,5480,13589
20240417,092000,4210739480,5500,5490,5510,5490,11280
20240417,091900,4148707490,5490,5520,5530,5480,26109
20240417,091800,4004926640,5530,5550,5560,5520,26257
20240417,091700,3859525930,5550,5560,5560,5540,13483
20240417,091600,3784707810,5550,5640,5640,5540,59579
20240417,091500,3452706200,5630,5510,5640,5510,64338
20240417,091400,3093663040,5510,5500,5530,5490,11131
20240417,091300,3032303510,5500,5500,5540,5490,16729
20240417,091200,2939988290,5490,5470,5500,5460,7717
20240417,091100,2897666050,5480,5460,5480,5440,11833
20240417,091000,2833084900,5450,5480,5480,5430,27589
20240417,090900,2682695720,5470,5480,5480,5470,12030
20240417,090800,2616853860,5470,5470,5500,5470,14719
20240417,090700,2536197240,5480,5500,5500,5470,22087
20240417,090600,2415102130,5490,5520,5520,5480,14066
20240417,090500,2337828260,5480,5550,5550,5480,28402
20240417,090400,2181343500,5550,5580,5600,5530,79484
20240417,090300,1737739710,5580,5490,5600,5470,60831
20240417,090200,1399016260,5480,5480,5490,5430,47928
20240417,090100,1137121370,5480,5530,5550,5480,67044
20240417,090000,768425160,5530,5540,5570,5510,138406