KissMeData/014530/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185500,4253627945,4020,4020,4020,4020,19942
20240417,185400,4253627945,4020,4020,4020,4020,0
20240417,185300,4253627945,4020,4020,4020,4020,0
20240417,185200,4253627945,4020,4020,4020,4020,0
20240417,185100,4253627945,4020,4020,4020,4020,0
20240417,185000,4253627945,4020,4020,4020,4020,0
20240417,184900,4253627945,4020,4020,4020,4020,0
20240417,184800,4253627945,4020,4020,4020,4020,0
20240417,184700,4253627945,4020,4020,4020,4020,0
20240417,184600,4253627945,4020,4020,4020,4020,0
20240417,184500,4253627945,4020,4020,4020,4020,0
20240417,184400,4253627945,4020,4020,4020,4020,0
20240417,184300,4253627945,4020,4020,4020,4020,0
20240417,184200,4253627945,4020,4020,4020,4020,0
20240417,184100,4253627945,4020,4020,4020,4020,0
20240417,184000,4253627945,4020,4020,4020,4020,0
20240417,183900,4253627945,4020,4020,4020,4020,0
20240417,183800,4253627945,4020,4020,4020,4020,0
20240417,183700,4253627945,4020,4020,4020,4020,0
20240417,183600,4253627945,4020,4020,4020,4020,0
20240417,183500,4253627945,4020,4020,4020,4020,0
20240417,183400,4253627945,4020,4020,4020,4020,0
20240417,183300,4253627945,4020,4020,4020,4020,0
20240417,183200,4253627945,4020,4020,4020,4020,0
20240417,183100,4253627945,4020,4020,4020,4020,0
20240417,183000,4253627945,4020,4020,4020,4020,0
20240417,182900,4253627945,4020,4020,4020,4020,0
20240417,182800,4253627945,4020,4020,4020,4020,0
20240417,182700,4253627945,4020,4020,4020,4020,0
20240417,182600,4253627945,4020,4020,4020,4020,0
20240417,182500,4253627945,4020,4020,4020,4020,19942
20240417,182400,4253627945,4020,4020,4020,4020,0
20240417,182300,4253627945,4020,4020,4020,4020,0
20240417,182200,4253627945,4020,4020,4020,4020,0
20240417,182100,4253627945,4020,4020,4020,4020,0
20240417,182000,4253627945,4020,4020,4020,4020,0
20240417,181900,4253627945,4020,4020,4020,4020,0
20240417,181800,4253627945,4020,4020,4020,4020,0
20240417,181700,4253627945,4020,4020,4020,4020,0
20240417,181600,4253627945,4020,4020,4020,4020,0
20240417,181500,4253627945,4020,4020,4020,4020,0
20240417,181400,4253627945,4020,4020,4020,4020,0
20240417,181300,4253627945,4020,4020,4020,4020,0
20240417,181200,4253627945,4020,4020,4020,4020,0
20240417,181100,4253627945,4020,4020,4020,4020,0
20240417,181000,4253627945,4020,4020,4020,4020,0
20240417,180900,4253627945,4020,4020,4020,4020,0
20240417,180800,4253627945,4020,4020,4020,4020,0
20240417,180700,4253627945,4020,4020,4020,4020,0
20240417,180600,4253627945,4020,4020,4020,4020,0
20240417,180500,4253627945,4020,4020,4020,4020,0
20240417,180400,4253627945,4020,4020,4020,4020,0
20240417,180300,4253627945,4020,4020,4020,4020,0
20240417,180200,4253627945,4020,4020,4020,4020,0
20240417,180100,4253627945,4020,4020,4020,4020,0
20240417,180000,4253627945,4020,4020,4020,4020,0
20240417,175900,4253627945,4020,4020,4020,4020,0
20240417,175800,4253627945,4020,4020,4020,4020,0
20240417,175700,4253627945,4020,4020,4020,4020,0
20240417,175600,4253627945,4020,4020,4020,4020,0
20240417,175500,4253627945,4020,4020,4020,4020,19942
20240417,175400,4253627945,4020,4020,4020,4020,0
20240417,175300,4253627945,4020,4020,4020,4020,0
20240417,175200,4253627945,4020,4020,4020,4020,0
20240417,175100,4253627945,4020,4020,4020,4020,0
20240417,175000,4253627945,4020,4020,4020,4020,0
20240417,174900,4253627945,4020,4020,4020,4020,0
20240417,174800,4253627945,4020,4020,4020,4020,0
20240417,174700,4253627945,4020,4020,4020,4020,0
20240417,174600,4253627945,4020,4020,4020,4020,0
20240417,174500,4253627945,4020,4020,4020,4020,0
20240417,174400,4253627945,4020,4020,4020,4020,0
20240417,174300,4253627945,4020,4020,4020,4020,0
20240417,174200,4253627945,4020,4020,4020,4020,0
20240417,174100,4253627945,4020,4020,4020,4020,0
20240417,174000,4253627945,4020,4020,4020,4020,0
20240417,173900,4253627945,4020,4020,4020,4020,0
20240417,173800,4253627945,4020,4020,4020,4020,0
20240417,173700,4253627945,4020,4020,4020,4020,0
20240417,173600,4253627945,4020,4020,4020,4020,0
20240417,173500,4253627945,4020,4020,4020,4020,0
20240417,173400,4253627945,4020,4020,4020,4020,0
20240417,173300,4253627945,4020,4020,4020,4020,0
20240417,173200,4253627945,4020,4020,4020,4020,0
20240417,173100,4253627945,4020,4020,4020,4020,0
20240417,173000,4253627945,4020,4020,4020,4020,0
20240417,172900,4253627945,4020,4020,4020,4020,0
20240417,172800,4253627945,4020,4020,4020,4020,0
20240417,172700,4253627945,4020,4020,4020,4020,0
20240417,172600,4253627945,4020,4020,4020,4020,0
20240417,172500,4253627945,4020,4020,4020,4020,19942
20240417,172400,4253627945,4020,4020,4020,4020,0
20240417,172300,4253627945,4020,4020,4020,4020,0
20240417,172200,4253627945,4020,4020,4020,4020,0
20240417,172100,4253627945,4020,4020,4020,4020,0
20240417,172000,4253627945,4020,4020,4020,4020,0
20240417,171900,4253627945,4020,4020,4020,4020,0
20240417,171800,4253627945,4020,4020,4020,4020,0
20240417,171700,4253627945,4020,4020,4020,4020,0
20240417,171600,4253627945,4020,4020,4020,4020,0
20240417,171500,4253627945,4020,4020,4020,4020,0
20240417,171400,4253627945,4020,4020,4020,4020,0
20240417,171300,4253627945,4020,4020,4020,4020,0
20240417,171200,4253627945,4020,4020,4020,4020,0
20240417,171100,4253627945,4020,4020,4020,4020,0
20240417,171000,4253627945,4020,4020,4020,4020,0
20240417,170900,4253627945,4020,4020,4020,4020,0
20240417,170800,4253627945,4020,4020,4020,4020,0
20240417,170700,4253627945,4020,4020,4020,4020,0
20240417,170600,4253627945,4020,4020,4020,4020,0
20240417,170500,4253627945,4020,4020,4020,4020,0
20240417,170400,4253627945,4020,4020,4020,4020,0
20240417,170300,4253627945,4020,4020,4020,4020,0
20240417,170200,4253627945,4020,4020,4020,4020,0
20240417,170100,4253627945,4020,4020,4020,4020,0
20240417,170000,4253627945,4020,4020,4020,4020,0
20240417,165900,4253627945,4020,4020,4020,4020,0
20240417,165800,4253627945,4020,4020,4020,4020,0
20240417,165700,4253627945,4020,4020,4020,4020,0
20240417,165600,4253627945,4020,4020,4020,4020,0
20240417,165500,4253627945,4020,4020,4020,4020,19942
20240417,165400,4253627945,4020,4020,4020,4020,0
20240417,165300,4253627945,4020,4020,4020,4020,0
20240417,165200,4253627945,4020,4020,4020,4020,0
20240417,165100,4253627945,4020,4020,4020,4020,0
20240417,165000,4253627945,4020,4020,4020,4020,0
20240417,164900,4253627945,4020,4020,4020,4020,0
20240417,164800,4253627945,4020,4020,4020,4020,0
20240417,164700,4253627945,4020,4020,4020,4020,0
20240417,164600,4253627945,4020,4020,4020,4020,0
20240417,164500,4253627945,4020,4020,4020,4020,0
20240417,164400,4253627945,4020,4020,4020,4020,0
20240417,164300,4253627945,4020,4020,4020,4020,0
20240417,164200,4253627945,4020,4020,4020,4020,0
20240417,164100,4253627945,4020,4020,4020,4020,0
20240417,164000,4253627945,4020,4020,4020,4020,0
20240417,163900,4253627945,4020,4020,4020,4020,0
20240417,163800,4253627945,4020,4020,4020,4020,0
20240417,163700,4253627945,4020,4020,4020,4020,0
20240417,163600,4253627945,4020,4020,4020,4020,0
20240417,163500,4253627945,4020,4020,4020,4020,0
20240417,163400,4253627945,4020,4020,4020,4020,0
20240417,163300,4253627945,4020,4020,4020,4020,0
20240417,163200,4253627945,4020,4020,4020,4020,0
20240417,163100,4253627945,4020,4020,4020,4020,0
20240417,163000,4253627945,4020,4020,4020,4020,0
20240417,162900,4253627945,4020,4020,4020,4020,0
20240417,162800,4253627945,4020,4020,4020,4020,0
20240417,162700,4253627945,4020,4020,4020,4020,0
20240417,162600,4253627945,4020,4020,4020,4020,0
20240417,162500,4253627945,4020,4020,4020,4020,19942
20240417,162400,4253627945,4020,4020,4020,4020,0
20240417,162300,4253627945,4020,4020,4020,4020,0
20240417,162200,4253627945,4020,4020,4020,4020,0
20240417,162100,4253627945,4020,4020,4020,4020,0
20240417,162000,4253627945,4020,4020,4020,4020,0
20240417,161900,4253627945,4020,4020,4020,4020,0
20240417,161800,4253627945,4020,4020,4020,4020,0
20240417,161700,4253627945,4020,4020,4020,4020,0
20240417,161600,4253627945,4020,4020,4020,4020,0
20240417,161500,4253627945,4020,4020,4020,4020,0
20240417,161400,4253627945,4020,4020,4020,4020,0
20240417,161300,4253627945,4020,4020,4020,4020,0
20240417,161200,4253627945,4020,4020,4020,4020,0
20240417,161100,4253627945,4020,4020,4020,4020,0
20240417,161000,4253627945,4020,4020,4020,4020,0
20240417,160900,4253627945,4020,4020,4020,4020,0
20240417,160800,4253627945,4020,4020,4020,4020,0
20240417,160700,4253627945,4020,4020,4020,4020,0
20240417,160600,4253627945,4020,4020,4020,4020,0
20240417,160500,4253627945,4020,4020,4020,4020,0
20240417,160400,4253627945,4020,4020,4020,4020,0
20240417,160300,4253627945,4020,4020,4020,4020,0
20240417,160200,4253627945,4020,4020,4020,4020,0
20240417,160100,4253627945,4020,4020,4020,4020,0
20240417,160000,4253627945,4020,4020,4020,4020,0
20240417,155900,4253627945,4020,4020,4020,4020,0
20240417,155800,4253627945,4020,4020,4020,4020,0
20240417,155700,4253627945,4020,4020,4020,4020,0
20240417,155600,4253627945,4020,4020,4020,4020,0
20240417,155500,4253627945,4020,4020,4020,4020,19942
20240417,155400,4253627945,4020,4020,4020,4020,0
20240417,155300,4253627945,4020,4020,4020,4020,0
20240417,155200,4253627945,4020,4020,4020,4020,0
20240417,155100,4253627945,4020,4020,4020,4020,0
20240417,155000,4253627945,4020,4020,4020,4020,0
20240417,154900,4253627945,4020,4020,4020,4020,0
20240417,154800,4253627945,4020,4020,4020,4020,0
20240417,154700,4253627945,4020,4020,4020,4020,0
20240417,154600,4253627945,4020,4020,4020,4020,0
20240417,154500,4253627945,4020,4020,4020,4020,0
20240417,154400,4253627945,4020,4020,4020,4020,0
20240417,154300,4253627945,4020,4020,4020,4020,0
20240417,154200,4253627945,4020,4020,4020,4020,0
20240417,154100,4253627945,4020,4020,4020,4020,0
20240417,154000,4253627945,4020,4020,4020,4020,0
20240417,153900,4253627945,4020,4020,4020,4020,0
20240417,153800,4253627945,4020,4020,4020,4020,0
20240417,153700,4253627945,4020,4020,4020,4020,0
20240417,153600,4253627945,4020,4020,4020,4020,0
20240417,153500,4253627945,4020,4020,4020,4020,0
20240417,153400,4253627945,4020,4020,4020,4020,0
20240417,153300,4253627945,4020,4020,4020,4020,0
20240417,153200,4253627945,4020,4020,4020,4020,0
20240417,153100,4253627945,4020,4020,4020,4020,0
20240417,153000,4253627945,4020,4020,4020,4020,19942
20240417,152900,4173461105,4040,4040,4040,4040,0
20240417,152800,4173461105,4040,4040,4040,4040,0
20240417,152700,4173461105,4040,4040,4040,4040,0
20240417,152600,4173461105,4040,4040,4040,4040,0
20240417,152500,4173461105,4040,4040,4040,4040,0
20240417,152400,4173461105,4040,4040,4040,4040,0
20240417,152300,4173461105,4040,4040,4040,4040,0
20240417,152200,4173461105,4040,4040,4040,4040,0
20240417,152100,4173461105,4040,4040,4040,4040,0
20240417,152000,4173461105,4040,4040,4040,4040,0
20240417,151900,4173461105,4040,4040,4040,4030,3154
20240417,151800,4160736945,4040,4040,4055,4035,2594
20240417,151700,4150258290,4040,4060,4060,4040,378
20240417,151600,4148729650,4055,4045,4055,4045,5036
20240417,151500,4128336120,4045,4045,4045,4045,1
20240417,151400,4128332075,4045,4035,4045,4030,526
20240417,151300,4126211075,4030,4040,4045,4030,1737
20240417,151200,4119204965,4050,4045,4050,4045,1148
20240417,151100,4114556065,4045,4045,4045,4035,6
20240417,151000,4114531825,4050,4050,4050,4035,2102
20240417,150900,4106047185,4050,4050,4050,4050,683
20240417,150800,4103281035,4050,4060,4065,4050,5342
20240417,150700,4081624080,4060,4045,4065,4045,3519
20240417,150600,4067355545,4040,4030,4040,4030,6454
20240417,150500,4041295775,4030,4030,4030,4025,6397
20240417,150400,4015516800,4025,4030,4030,4025,6483
20240417,150300,3989415765,4035,4030,4035,4025,1932
20240417,150200,3981632455,4035,4030,4035,4030,496
20240417,150100,3979633520,4035,4030,4035,4030,1050
20240417,150000,3975401270,4030,4030,4035,4025,998
20240417,145900,3971379285,4030,4035,4035,4030,452
20240417,145800,3969556465,4040,4035,4040,4035,281
20240417,145700,3968422625,4040,4035,4040,4035,601
20240417,145600,3965997585,4040,4035,4040,4035,6797
20240417,145500,3938549695,4030,4030,4030,4030,1436
20240417,145400,3932762615,4030,4025,4030,4020,3045
20240417,145300,3920513065,4025,4025,4025,4025,215
20240417,145200,3919647690,4025,4020,4025,4020,2945
20240417,145100,3907803380,4025,4025,4025,4025,1628
20240417,145000,3901250680,4025,4035,4035,4025,394
20240417,144900,3899664765,4025,4030,4030,4025,3
20240417,144800,3899652680,4035,4035,4035,4035,400
20240417,144700,3898038680,4035,4035,4035,4035,0
20240417,144600,3898038680,4035,4035,4035,4035,0
20240417,144500,3898038680,4035,4035,4035,4035,51
20240417,144400,3897832895,4025,4030,4035,4025,2985
20240417,144300,3885816020,4035,4040,4040,4035,2
20240417,144200,3885807945,4025,4035,4040,4025,995
20240417,144100,3881800970,4040,4040,4040,4030,282
20240417,144000,3880664320,4040,4040,4040,4040,0
20240417,143900,3880664320,4040,4030,4040,4030,301
20240417,143800,3879448290,4040,4040,4040,4025,428
20240417,143700,3877722575,4030,4035,4040,4030,1382
20240417,143600,3872152300,4040,4035,4040,4035,984
20240417,143500,3868181855,4035,4035,4035,4035,50
20240417,143400,3867980105,4035,4035,4035,4035,310
20240417,143300,3866729255,4035,4040,4040,4035,19
20240417,143200,3866652550,4035,4035,4035,4030,509
20240417,143100,3864598740,4035,4030,4035,4030,4061
20240417,143000,3848216605,4035,4030,4035,4025,356
20240417,142900,3846782420,4025,4030,4030,4025,1003
20240417,142800,3842740345,4025,4025,4025,4025,3
20240417,142700,3842728270,4030,4030,4030,4025,13
20240417,142600,3842675935,4020,4025,4025,4020,305
20240417,142500,3841449825,4030,4030,4030,4030,1
20240417,142400,3841445795,4020,4020,4020,4020,294
20240417,142300,3840263915,4030,4015,4035,4015,20
20240417,142200,3840183535,4015,4020,4020,4010,11664
20240417,142100,3793357525,4020,4020,4020,4020,500
20240417,142000,3791347525,4035,4030,4035,4015,28420
20240417,141900,3677127920,4040,4040,4040,4030,14
20240417,141800,3677071370,4040,4040,4040,4030,3595
20240417,141700,3662577955,4040,4040,4040,4040,191
20240417,141600,3661806315,4045,4045,4045,4030,1013
20240417,141500,3657718810,4045,4040,4045,4040,3659
20240417,141400,3642936440,4035,4035,4035,4035,687
20240417,141300,3640164395,4040,4035,4040,4035,10
20240417,141200,3640124035,4030,4025,4030,4025,2703
20240417,141100,3629231150,4025,4030,4030,4020,1134
20240417,141000,3624668645,4020,4025,4025,4020,3224
20240417,140900,3611701845,4030,4030,4030,4030,4
20240417,140800,3611685725,4025,4025,4025,4025,2555
20240417,140700,3601401850,4030,4030,4030,4025,191
20240417,140600,3600632320,4030,4025,4030,4025,2665
20240417,140500,3589905685,4030,4030,4030,4025,4036
20240417,140400,3573644105,4025,4030,4030,4025,1936
20240417,140300,3565847025,4040,4030,4040,4030,2609
20240417,140200,3555332745,4045,4045,4045,4045,0
20240417,140100,3555332745,4045,4045,4045,4045,0
20240417,140000,3555332745,4045,4045,4045,4045,1
20240417,135900,3555328700,4030,4030,4030,4030,1682
20240417,135800,3548550240,4030,4035,4035,4030,2512
20240417,135700,3538424380,4045,4045,4045,4040,178
20240417,135600,3537704950,4030,4030,4030,4030,2151
20240417,135500,3529036420,4035,4035,4035,4035,944
20240417,135400,3525227380,4040,4040,4040,4040,459
20240417,135300,3523373020,4050,4035,4050,4035,516
20240417,135200,3521290665,4040,4045,4050,4040,155
20240417,135100,3520664085,4045,4045,4045,4045,1
20240417,135000,3520660040,4050,4040,4050,4035,201
20240417,134900,3519848860,4055,4040,4055,4040,651
20240417,134800,3517213995,4045,4045,4045,4045,1
20240417,134700,3517209950,4045,4040,4045,4040,6
20240417,134600,3517185705,4040,4040,4045,4035,274
20240417,134500,3516079320,4035,4040,4040,4035,192
20240417,134400,3515304540,4050,4035,4050,4035,66
20240417,134300,3515037280,4040,4040,4050,4040,321
20240417,134200,3513740430,4040,4045,4050,4040,1404
20240417,134100,3508067105,4055,4040,4055,4040,252
20240417,134000,3507048755,4045,4040,4045,4040,693
20240417,133900,3504247795,4040,4040,4040,4040,0
20240417,133800,3504247795,4040,4045,4045,4035,368
20240417,133700,3502762895,4055,4055,4055,4050,504
20240417,133600,3500719540,4060,4055,4060,4025,3039
20240417,133500,3488390575,4045,4035,4045,4030,6403
20240417,133400,3462554200,4035,4035,4035,4035,24
20240417,133300,3462457360,4035,4040,4045,4020,4303
20240417,133200,3445141845,4040,4025,4040,4025,401
20240417,133100,3443527805,4040,4040,4040,4040,1
20240417,133000,3443523765,4020,4040,4040,4020,1559
20240417,132900,3437250990,4035,4035,4035,4035,3705
20240417,132800,3422301315,4030,4030,4030,4030,26
20240417,132700,3422196535,4020,4025,4025,4020,962
20240417,132600,3418326735,4025,4030,4035,4025,5807
20240417,132500,3394951370,4030,4030,4030,4030,5
20240417,132400,3394931220,4030,4030,4030,4030,99
20240417,132300,3394532250,4045,4045,4045,4045,25
20240417,132200,3394431125,4025,4030,4030,4025,4923
20240417,132100,3374595470,4030,4040,4060,4030,5392
20240417,132000,3352846040,4040,4040,4060,4040,111
20240417,131900,3352397580,4060,4040,4060,4040,102
20240417,131800,3351985480,4060,4060,4060,4060,3
20240417,131700,3351973300,4065,4060,4065,4060,100
20240417,131600,3351567290,4060,4060,4060,4060,2
20240417,131500,3351559170,4065,4055,4065,4040,455
20240417,131400,3349714140,4050,4040,4050,4040,121
20240417,131300,3349224590,4040,4040,4040,4040,1
20240417,131200,3349220550,4050,4050,4050,4050,0
20240417,131100,3349220550,4050,4035,4050,4035,4
20240417,131000,3349204385,4035,4035,4035,4035,1894
20240417,130900,3341562095,4035,4050,4050,4035,2
20240417,130800,3341554010,4035,4040,4040,4035,223
20240417,130700,3340653645,4050,4050,4050,4050,100
20240417,130600,3340248645,4050,4050,4050,4050,1
20240417,130500,3340244595,4035,4050,4050,4035,205
20240417,130400,3339415905,4030,4040,4050,4030,3883
20240417,130300,3323741860,4050,4045,4050,4045,300
20240417,130200,3322526925,4050,4050,4050,4050,1
20240417,130100,3322522875,4050,4040,4050,4035,439
20240417,130000,3320748455,4050,4040,4050,4040,2
20240417,125900,3320740365,4035,4035,4035,4035,644
20240417,125800,3318141825,4035,4035,4035,4035,2031
20240417,125700,3309946740,4040,4040,4040,4040,1000
20240417,125600,3305906740,4040,4040,4040,4040,10
20240417,125500,3305866340,4035,4045,4045,4035,190
20240417,125400,3305099635,4045,4045,4045,4045,113
20240417,125300,3304642550,4050,4045,4050,4045,1090
20240417,125200,3300232995,4045,4045,4045,4045,600
20240417,125100,3297805995,4045,4045,4045,4045,51
20240417,125000,3297599700,4035,4035,4035,4035,177
20240417,124900,3296885505,4035,4035,4035,4030,75
20240417,124800,3296582960,4035,4035,4035,4035,134
20240417,124700,3296042270,4035,4030,4035,4030,468
20240417,124600,3294155920,4035,4030,4035,4025,1107
20240417,124500,3289695205,4030,4025,4030,4025,1478
20240417,124400,3283741860,4030,4035,4035,4025,2827
20240417,124300,3272349055,4030,4035,4035,4030,83
20240417,124200,3272014250,4030,4035,4035,4030,15
20240417,124100,3271953765,4035,4035,4035,4035,0
20240417,124000,3271953765,4035,4030,4035,4030,177
20240417,123900,3271240430,4030,4030,4030,4030,1908
20240417,123800,3263551190,4030,4035,4035,4030,2209
20240417,123700,3254648040,4035,4035,4035,4030,385
20240417,123600,3253095815,4035,4030,4035,4030,222
20240417,123500,3252201105,4030,4045,4045,4030,1750
20240417,123400,3245148450,4045,4045,4045,4045,2
20240417,123300,3245140360,4045,4030,4045,4030,463
20240417,123200,3243274455,4035,4035,4045,4030,941
20240417,123100,3239476720,4035,4035,4035,4035,473
20240417,123000,3237568165,4045,4045,4045,4045,53
20240417,122900,3237353780,4045,4045,4045,4045,2
20240417,122800,3237345690,4045,4045,4045,4045,5
20240417,122700,3237325465,4045,4045,4045,4045,183
20240417,122600,3236585230,4045,4045,4045,4045,100
20240417,122500,3236180730,4045,4040,4045,4040,126
20240417,122400,3235671685,4040,4035,4040,4025,12644
20240417,122300,3184738400,4035,4040,4040,4035,229
20240417,122200,3183814375,4040,4040,4040,4030,4510
20240417,122100,3165623775,4045,4035,4045,4035,7
20240417,122000,3165595520,4030,4035,4035,4030,2332
20240417,121900,3156191245,4035,4040,4040,4035,3611
20240417,121800,3141620335,4040,4040,4040,4040,1498
20240417,121700,3135568415,4035,4035,4035,4035,0
20240417,121600,3135568415,4035,4040,4040,4035,4256
20240417,121500,3118394720,4040,4055,4055,4040,14786
20240417,121400,3058637540,4055,4055,4055,4055,225
20240417,121300,3057725165,4055,4050,4055,4050,16
20240417,121200,3057660360,4050,4055,4055,4050,2087
20240417,121100,3049207500,4055,4055,4055,4055,503
20240417,121000,3047167835,4055,4055,4055,4055,783
20240417,120900,3043992770,4055,4055,4055,4055,130
20240417,120800,3043465620,4050,4050,4050,4050,0
20240417,120700,3043465620,4050,4050,4050,4050,2080
20240417,120600,3035041620,4055,4055,4055,4055,120
20240417,120500,3034555020,4050,4050,4050,4050,5
20240417,120400,3034534770,4050,4060,4060,4050,1243
20240417,120300,3029494445,4060,4060,4060,4060,0
20240417,120200,3029494445,4060,4060,4060,4060,888
20240417,120100,3025889165,4060,4060,4060,4060,0
20240417,120000,3025889165,4060,4060,4060,4060,2
20240417,115900,3025881045,4060,4060,4060,4060,1
20240417,115800,3025876985,4060,4060,4060,4060,136
20240417,115700,3025324825,4070,4060,4070,4060,51
20240417,115600,3025117470,4060,4055,4060,4055,600
20240417,115500,3022681475,4055,4055,4055,4055,1
20240417,115400,3022677420,4050,4055,4055,4050,4634
20240417,115300,3003904230,4055,4055,4055,4055,501
20240417,115200,3001872675,4055,4055,4055,4055,1
20240417,115100,3001868620,4055,4055,4055,4055,4
20240417,115000,3001852400,4055,4055,4055,4055,163
20240417,114900,3001191435,4060,4050,4060,4050,2
20240417,114800,3001183325,4050,4055,4055,4050,1101
20240417,114700,2996719210,4060,4055,4060,4055,3
20240417,114600,2996707035,4060,4055,4060,4055,3
20240417,114500,2996694860,4060,4055,4060,4055,88
20240417,114400,2996337600,4055,4060,4060,4055,122
20240417,114300,2995842885,4055,4055,4055,4055,1
20240417,114200,2995838830,4055,4050,4055,4050,1785
20240417,114100,2988609205,4050,4055,4055,4050,2964
20240417,114000,2976590205,4060,4055,4060,4055,25
20240417,113900,2976488805,4060,4060,4060,4055,1292
20240417,113800,2971249325,4060,4060,4060,4060,690
20240417,113700,2968447925,4065,4060,4065,4060,2
20240417,113600,2968439800,4060,4065,4070,4060,349
20240417,113500,2967022340,4065,4065,4065,4065,11
20240417,113400,2966977625,4070,4065,4070,4065,2
20240417,113300,2966969490,4070,4070,4070,4065,283
20240417,113200,2965818685,4070,4070,4070,4070,1010
20240417,113100,2961707985,4080,4080,4080,4070,26
20240417,113000,2961601915,4080,4080,4080,4080,501
20240417,112900,2959557835,4080,4080,4080,4080,206
20240417,112800,2958717355,4080,4075,4080,4075,1177
20240417,112700,2953920815,4075,4065,4075,4060,534
20240417,112600,2951752490,4065,4065,4075,4060,6758
20240417,112500,2924299530,4075,4075,4075,4075,491
20240417,112400,2922298705,4075,4070,4075,4065,783
20240417,112300,2919113265,4075,4075,4075,4065,340
20240417,112200,2917728475,4075,4075,4080,4075,1133
20240417,112100,2913111495,4080,4070,4080,4070,1519
20240417,112000,2906923635,4080,4080,4080,4070,4690
20240417,111900,2887818435,4080,4080,4080,4080,229
20240417,111800,2886884115,4080,4070,4080,4070,864
20240417,111700,2883361320,4070,4075,4080,4070,4837
20240417,111600,2863654755,4075,4080,4080,4075,468
20240417,111500,2861747590,4080,4080,4080,4080,20
20240417,111400,2861665990,4080,4080,4080,4075,2483
20240417,111300,2851537050,4085,4090,4090,4085,134
20240417,111200,2850989655,4090,4095,4095,4085,178
20240417,111100,2850262470,4095,4095,4095,4080,648
20240417,111000,2847615315,4095,4095,4095,4080,54
20240417,110900,2847394800,4095,4080,4095,4080,32
20240417,110800,2847264005,4095,4095,4095,4095,251
20240417,110700,2846236160,4095,4095,4095,4095,2127
20240417,110600,2837526095,4095,4090,4095,4085,4837
20240417,110500,2817730880,4090,4095,4095,4080,85
20240417,110400,2817382845,4095,4080,4095,4075,914
20240417,110300,2813658035,4095,4085,4095,4085,667
20240417,110200,2810927100,4085,4085,4085,4075,2642
20240417,110100,2800150960,4080,4085,4095,4080,2060
20240417,110000,2791740825,4095,4090,4095,4085,53
20240417,105900,2791524145,4095,4095,4095,4095,44
20240417,105800,2791343965,4095,4100,4100,4090,386
20240417,105700,2789764450,4100,4095,4100,4085,1554
20240417,105600,2783407770,4100,4100,4100,4100,46
20240417,105500,2783219170,4100,4100,4100,4095,70
20240417,105400,2782932465,4105,4105,4105,4095,222
20240417,105300,2782023295,4105,4105,4105,4090,660
20240417,105200,2779320760,4110,4105,4110,4105,26
20240417,105100,2779213980,4110,4110,4110,4110,200
20240417,105000,2778391980,4110,4110,4115,4090,2377
20240417,104900,2768629055,4110,4115,4115,4100,6450
20240417,104800,2742170565,4115,4110,4115,4105,4201
20240417,104700,2724910095,4115,4125,4125,4105,3724
20240417,104600,2709598950,4125,4120,4125,4115,2212
20240417,104500,2700492760,4120,4135,4140,4115,1063
20240417,104400,2696113260,4130,4130,4140,4105,1678
20240417,104300,2689187375,4135,4100,4140,4100,7772
20240417,104200,2657059915,4090,4075,4140,4070,18981
20240417,104100,2579026895,4055,4060,4070,4055,2573
20240417,104000,2568556200,4060,4065,4065,4060,3514
20240417,103900,2554287075,4070,4070,4070,4070,507
20240417,103800,2552223585,4075,4075,4075,4075,302
20240417,103700,2550992935,4070,4070,4075,4070,120
20240417,103600,2550504530,4070,4070,4070,4070,0
20240417,103500,2550504530,4070,4065,4070,4055,807
20240417,103400,2547231605,4070,4065,4070,4060,624
20240417,103300,2544697770,4060,4065,4065,4060,1011
20240417,103200,2540592110,4075,4060,4075,4060,130
20240417,103100,2540064295,4060,4065,4065,4060,62
20240417,103000,2539812350,4075,4060,4075,4060,464
20240417,102900,2537928465,4075,4075,4075,4060,3905
20240417,102800,2522068870,4065,4070,4070,4065,1637
20240417,102700,2515413025,4065,4060,4075,4060,125
20240417,102600,2514904350,4075,4065,4075,4060,2334
20240417,102500,2505417970,4065,4065,4070,4065,1142
20240417,102400,2500775235,4060,4060,4070,4060,660
20240417,102300,2498095600,4070,4065,4070,4060,1529
20240417,102200,2491880255,4075,4065,4080,4060,5395
20240417,102100,2469972660,4080,4080,4080,4065,3365
20240417,102000,2456261470,4090,4090,4095,4080,4899
20240417,101900,2436259660,4095,4085,4100,4080,2914
20240417,101800,2424343675,4090,4100,4100,4085,2608
20240417,101700,2413678410,4100,4095,4105,4095,11290
20240417,101600,2367400640,4100,4090,4100,4085,9739
20240417,101500,2327523930,4090,4085,4095,4080,2692
20240417,101400,2316517100,4085,4095,4095,4085,8768
20240417,101300,2280669350,4090,4085,4100,4085,8111
20240417,101200,2247468755,4090,4080,4090,4075,5019
20240417,101100,2226972440,4085,4070,4085,4070,11307
20240417,101000,2180872610,4070,4060,4075,4055,11235
20240417,100900,2135192130,4055,4055,4055,4050,3357
20240417,100800,2121579520,4055,4065,4065,4055,3360
20240417,100700,2107947675,4060,4050,4070,4040,11878
20240417,100600,2059786455,4055,4045,4055,4040,2039
20240417,100500,2051537725,4050,4050,4055,4045,678
20240417,100400,2048793350,4050,4050,4055,4050,3204
20240417,100300,2035816890,4050,4045,4050,4045,653
20240417,100200,2033174235,4050,4050,4050,4040,1935
20240417,100100,2025352450,4050,4050,4050,4045,339
20240417,100000,2023980110,4050,4040,4050,4040,1728
20240417,095900,2016998980,4035,4040,4040,4035,1205
20240417,095800,2012136775,4040,4040,4040,4035,934
20240417,095700,2008368075,4040,4040,4040,4040,19
20240417,095600,2008291315,4040,4040,4040,4040,111
20240417,095500,2007842875,4040,4040,4055,4035,2476
20240417,095400,1997823095,4040,4040,4040,4035,691
20240417,095300,1995034870,4040,4045,4045,4040,1037
20240417,095200,1990845325,4045,4040,4045,4040,1273
20240417,095100,1985702390,4045,4045,4045,4045,46
20240417,095000,1985516320,4045,4045,4045,4040,2311
20240417,094900,1976177415,4050,4050,4050,4040,490
20240417,094800,1974196745,4050,4050,4050,4040,1990
20240417,094700,1966138295,4045,4040,4045,4030,889
20240417,094600,1962549200,4040,4030,4040,4030,1146
20240417,094500,1957930160,4040,4035,4040,4035,560
20240417,094400,1955670295,4040,4040,4040,4035,1423
20240417,094300,1949927960,4035,4045,4045,4035,1279
20240417,094200,1944762170,4045,4050,4050,4040,571
20240417,094100,1942453940,4050,4035,4050,4035,2852
20240417,094000,1930940190,4045,4035,4045,4035,1866
20240417,093900,1923405685,4035,4035,4035,4030,4589
20240417,093800,1904894685,4040,4040,4045,4040,1415
20240417,093700,1899178080,4040,4050,4050,4040,2055
20240417,093600,1890870650,4045,4050,4050,4045,1507
20240417,093500,1884773495,4050,4060,4060,4045,4329
20240417,093400,1867250645,4055,4070,4070,4055,4809
20240417,093300,1847736865,4065,4055,4070,4055,4256
20240417,093200,1830445005,4060,4060,4060,4055,1370
20240417,093100,1824885555,4060,4050,4060,4045,3491
20240417,093000,1810750535,4050,4050,4050,4045,4123
20240417,092900,1794064015,4050,4050,4050,4045,3093
20240417,092800,1781537570,4050,4040,4050,4040,5900
20240417,092700,1757684145,4040,4040,4045,4035,1116
20240417,092600,1753175515,4045,4040,4045,4035,2127
20240417,092500,1744582310,4045,4040,4045,4035,626
20240417,092400,1742053330,4040,4030,4040,4030,3934
20240417,092300,1726188595,4030,4025,4030,4025,1088
20240417,092200,1721804365,4025,4030,4030,4025,1400
20240417,092100,1716169275,4030,4030,4035,4030,2064
20240417,092000,1707849850,4035,4025,4035,4020,2624
20240417,091900,1697295330,4035,4035,4035,4025,4551
20240417,091800,1678951015,4035,4030,4035,4025,5955
20240417,091700,1654954570,4030,4020,4030,4020,1226
20240417,091600,1650019375,4025,4020,4025,4015,7021
20240417,091500,1621811995,4020,4015,4025,4015,2415
20240417,091400,1612104665,4020,4025,4035,4015,2737
20240417,091300,1601091150,4025,4015,4025,4000,37098
20240417,091200,1452378570,4010,4015,4020,4010,8391
20240417,091100,1418684575,4020,4035,4035,4015,6230
20240417,091000,1393648190,4035,4020,4035,4010,9458
20240417,090900,1355654940,4020,4020,4025,4020,8782
20240417,090800,1320349930,4015,4030,4050,4015,28724
20240417,090700,1204729055,4030,4030,4050,4030,10859
20240417,090600,1160867185,4030,4020,4035,4015,8240
20240417,090500,1127760580,4015,4010,4025,4010,5060
20240417,090400,1107443325,4010,4005,4030,4000,16522
20240417,090300,1041234735,4000,4035,4035,4000,95371
20240417,090200,658406380,4035,4040,4075,4030,27180
20240417,090100,548542440,4040,4060,4060,4030,32498
20240417,090000,417362850,4060,4120,4135,4035,99687