KissMeData/014530/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,185500,24407233430,4060,4060,4060,4060,42574
20240415,185400,24407233430,4060,4060,4060,4060,0
20240415,185300,24407233430,4060,4060,4060,4060,0
20240415,185200,24407233430,4060,4060,4060,4060,0
20240415,185100,24407233430,4060,4060,4060,4060,0
20240415,185000,24407233430,4060,4060,4060,4060,0
20240415,184900,24407233430,4060,4060,4060,4060,0
20240415,184800,24407233430,4060,4060,4060,4060,0
20240415,184700,24407233430,4060,4060,4060,4060,0
20240415,184600,24407233430,4060,4060,4060,4060,0
20240415,184500,24407233430,4060,4060,4060,4060,0
20240415,184400,24407233430,4060,4060,4060,4060,0
20240415,184300,24407233430,4060,4060,4060,4060,0
20240415,184200,24407233430,4060,4060,4060,4060,0
20240415,184100,24407233430,4060,4060,4060,4060,0
20240415,184000,24407233430,4060,4060,4060,4060,0
20240415,183900,24407233430,4060,4060,4060,4060,0
20240415,183800,24407233430,4060,4060,4060,4060,0
20240415,183700,24407233430,4060,4060,4060,4060,0
20240415,183600,24407233430,4060,4060,4060,4060,0
20240415,183500,24407233430,4060,4060,4060,4060,0
20240415,183400,24407233430,4060,4060,4060,4060,0
20240415,183300,24407233430,4060,4060,4060,4060,0
20240415,183200,24407233430,4060,4060,4060,4060,0
20240415,183100,24407233430,4060,4060,4060,4060,0
20240415,183000,24407233430,4060,4060,4060,4060,0
20240415,182900,24407233430,4060,4060,4060,4060,0
20240415,182800,24407233430,4060,4060,4060,4060,0
20240415,182700,24407233430,4060,4060,4060,4060,0
20240415,182600,24407233430,4060,4060,4060,4060,0
20240415,182500,24407233430,4060,4060,4060,4060,42574
20240415,182400,24407233430,4060,4060,4060,4060,0
20240415,182300,24407233430,4060,4060,4060,4060,0
20240415,182200,24407233430,4060,4060,4060,4060,0
20240415,182100,24407233430,4060,4060,4060,4060,0
20240415,182000,24407233430,4060,4060,4060,4060,0
20240415,181900,24407233430,4060,4060,4060,4060,0
20240415,181800,24407233430,4060,4060,4060,4060,0
20240415,181700,24407233430,4060,4060,4060,4060,0
20240415,181600,24407233430,4060,4060,4060,4060,0
20240415,181500,24407233430,4060,4060,4060,4060,0
20240415,181400,24407233430,4060,4060,4060,4060,0
20240415,181300,24407233430,4060,4060,4060,4060,0
20240415,181200,24407233430,4060,4060,4060,4060,0
20240415,181100,24407233430,4060,4060,4060,4060,0
20240415,181000,24407233430,4060,4060,4060,4060,0
20240415,180900,24407233430,4060,4060,4060,4060,0
20240415,180800,24407233430,4060,4060,4060,4060,0
20240415,180700,24407233430,4060,4060,4060,4060,0
20240415,180600,24407233430,4060,4060,4060,4060,0
20240415,180500,24407233430,4060,4060,4060,4060,0
20240415,180400,24407233430,4060,4060,4060,4060,0
20240415,180300,24407233430,4060,4060,4060,4060,0
20240415,180200,24407233430,4060,4060,4060,4060,0
20240415,180100,24407233430,4060,4060,4060,4060,0
20240415,180000,24407233430,4060,4060,4060,4060,0
20240415,175900,24407233430,4060,4060,4060,4060,0
20240415,175800,24407233430,4060,4060,4060,4060,0
20240415,175700,24407233430,4060,4060,4060,4060,0
20240415,175600,24407233430,4060,4060,4060,4060,0
20240415,175500,24407233430,4060,4060,4060,4060,42574
20240415,175400,24407233430,4060,4060,4060,4060,0
20240415,175300,24407233430,4060,4060,4060,4060,0
20240415,175200,24407233430,4060,4060,4060,4060,0
20240415,175100,24407233430,4060,4060,4060,4060,0
20240415,175000,24407233430,4060,4060,4060,4060,0
20240415,174900,24407233430,4060,4060,4060,4060,0
20240415,174800,24407233430,4060,4060,4060,4060,0
20240415,174700,24407233430,4060,4060,4060,4060,0
20240415,174600,24407233430,4060,4060,4060,4060,0
20240415,174500,24407233430,4060,4060,4060,4060,0
20240415,174400,24407233430,4060,4060,4060,4060,0
20240415,174300,24407233430,4060,4060,4060,4060,0
20240415,174200,24407233430,4060,4060,4060,4060,0
20240415,174100,24407233430,4060,4060,4060,4060,0
20240415,174000,24407233430,4060,4060,4060,4060,0
20240415,173900,24407233430,4060,4060,4060,4060,0
20240415,173800,24407233430,4060,4060,4060,4060,0
20240415,173700,24407233430,4060,4060,4060,4060,0
20240415,173600,24407233430,4060,4060,4060,4060,0
20240415,173500,24407233430,4060,4060,4060,4060,0
20240415,173400,24407233430,4060,4060,4060,4060,0
20240415,173300,24407233430,4060,4060,4060,4060,0
20240415,173200,24407233430,4060,4060,4060,4060,0
20240415,173100,24407233430,4060,4060,4060,4060,0
20240415,173000,24407233430,4060,4060,4060,4060,0
20240415,172900,24407233430,4060,4060,4060,4060,0
20240415,172800,24407233430,4060,4060,4060,4060,0
20240415,172700,24407233430,4060,4060,4060,4060,0
20240415,172600,24407233430,4060,4060,4060,4060,0
20240415,172500,24407233430,4060,4060,4060,4060,42574
20240415,172400,24407233430,4060,4060,4060,4060,0
20240415,172300,24407233430,4060,4060,4060,4060,0
20240415,172200,24407233430,4060,4060,4060,4060,0
20240415,172100,24407233430,4060,4060,4060,4060,0
20240415,172000,24407233430,4060,4060,4060,4060,0
20240415,171900,24407233430,4060,4060,4060,4060,0
20240415,171800,24407233430,4060,4060,4060,4060,0
20240415,171700,24407233430,4060,4060,4060,4060,0
20240415,171600,24407233430,4060,4060,4060,4060,0
20240415,171500,24407233430,4060,4060,4060,4060,0
20240415,171400,24407233430,4060,4060,4060,4060,0
20240415,171300,24407233430,4060,4060,4060,4060,0
20240415,171200,24407233430,4060,4060,4060,4060,0
20240415,171100,24407233430,4060,4060,4060,4060,0
20240415,171000,24407233430,4060,4060,4060,4060,0
20240415,170900,24407233430,4060,4060,4060,4060,0
20240415,170800,24407233430,4060,4060,4060,4060,0
20240415,170700,24407233430,4060,4060,4060,4060,0
20240415,170600,24407233430,4060,4060,4060,4060,0
20240415,170500,24407233430,4060,4060,4060,4060,0
20240415,170400,24407233430,4060,4060,4060,4060,0
20240415,170300,24407233430,4060,4060,4060,4060,0
20240415,170200,24407233430,4060,4060,4060,4060,0
20240415,170100,24407233430,4060,4060,4060,4060,0
20240415,170000,24407233430,4060,4060,4060,4060,0
20240415,165900,24407233430,4060,4060,4060,4060,0
20240415,165800,24407233430,4060,4060,4060,4060,0
20240415,165700,24407233430,4060,4060,4060,4060,0
20240415,165600,24407233430,4060,4060,4060,4060,0
20240415,165500,24407233430,4060,4060,4060,4060,42574
20240415,165400,24407233430,4060,4060,4060,4060,0
20240415,165300,24407233430,4060,4060,4060,4060,0
20240415,165200,24407233430,4060,4060,4060,4060,0
20240415,165100,24407233430,4060,4060,4060,4060,0
20240415,165000,24407233430,4060,4060,4060,4060,0
20240415,164900,24407233430,4060,4060,4060,4060,0
20240415,164800,24407233430,4060,4060,4060,4060,0
20240415,164700,24407233430,4060,4060,4060,4060,0
20240415,164600,24407233430,4060,4060,4060,4060,0
20240415,164500,24407233430,4060,4060,4060,4060,0
20240415,164400,24407233430,4060,4060,4060,4060,0
20240415,164300,24407233430,4060,4060,4060,4060,0
20240415,164200,24407233430,4060,4060,4060,4060,0
20240415,164100,24407233430,4060,4060,4060,4060,0
20240415,164000,24407233430,4060,4060,4060,4060,0
20240415,163900,24407233430,4060,4060,4060,4060,0
20240415,163800,24407233430,4060,4060,4060,4060,0
20240415,163700,24407233430,4060,4060,4060,4060,0
20240415,163600,24407233430,4060,4060,4060,4060,0
20240415,163500,24407233430,4060,4060,4060,4060,0
20240415,163400,24407233430,4060,4060,4060,4060,0
20240415,163300,24407233430,4060,4060,4060,4060,0
20240415,163200,24407233430,4060,4060,4060,4060,0
20240415,163100,24407233430,4060,4060,4060,4060,0
20240415,163000,24407233430,4060,4060,4060,4060,0
20240415,162900,24407233430,4060,4060,4060,4060,0
20240415,162800,24407233430,4060,4060,4060,4060,0
20240415,162700,24407233430,4060,4060,4060,4060,0
20240415,162600,24407233430,4060,4060,4060,4060,0
20240415,162500,24407233430,4060,4060,4060,4060,42574
20240415,162400,24407233430,4060,4060,4060,4060,0
20240415,162300,24407233430,4060,4060,4060,4060,0
20240415,162200,24407233430,4060,4060,4060,4060,0
20240415,162100,24407233430,4060,4060,4060,4060,0
20240415,162000,24407233430,4060,4060,4060,4060,0
20240415,161900,24407233430,4060,4060,4060,4060,0
20240415,161800,24407233430,4060,4060,4060,4060,0
20240415,161700,24407233430,4060,4060,4060,4060,0
20240415,161600,24407233430,4060,4060,4060,4060,0
20240415,161500,24407233430,4060,4060,4060,4060,0
20240415,161400,24407233430,4060,4060,4060,4060,0
20240415,161300,24407233430,4060,4060,4060,4060,0
20240415,161200,24407233430,4060,4060,4060,4060,0
20240415,161100,24407233430,4060,4060,4060,4060,0
20240415,161000,24407233430,4060,4060,4060,4060,0
20240415,160900,24407233430,4060,4060,4060,4060,0
20240415,160800,24407233430,4060,4060,4060,4060,0
20240415,160700,24407233430,4060,4060,4060,4060,0
20240415,160600,24407233430,4060,4060,4060,4060,0
20240415,160500,24407233430,4060,4060,4060,4060,0
20240415,160400,24407233430,4060,4060,4060,4060,0
20240415,160300,24407233430,4060,4060,4060,4060,0
20240415,160200,24407233430,4060,4060,4060,4060,0
20240415,160100,24407233430,4060,4060,4060,4060,0
20240415,160000,24407233430,4060,4060,4060,4060,0
20240415,155900,24407233430,4060,4060,4060,4060,0
20240415,155800,24407233430,4060,4060,4060,4060,0
20240415,155700,24407233430,4060,4060,4060,4060,0
20240415,155600,24407233430,4060,4060,4060,4060,0
20240415,155500,24407233430,4060,4060,4060,4060,42574
20240415,155400,24407233430,4060,4060,4060,4060,0
20240415,155300,24407233430,4060,4060,4060,4060,0
20240415,155200,24407233430,4060,4060,4060,4060,0
20240415,155100,24407233430,4060,4060,4060,4060,0
20240415,155000,24407233430,4060,4060,4060,4060,0
20240415,154900,24407233430,4060,4060,4060,4060,0
20240415,154800,24407233430,4060,4060,4060,4060,0
20240415,154700,24407233430,4060,4060,4060,4060,0
20240415,154600,24407233430,4060,4060,4060,4060,0
20240415,154500,24407233430,4060,4060,4060,4060,0
20240415,154400,24407233430,4060,4060,4060,4060,0
20240415,154300,24407233430,4060,4060,4060,4060,0
20240415,154200,24407233430,4060,4060,4060,4060,0
20240415,154100,24407233430,4060,4060,4060,4060,0
20240415,154000,24407233430,4060,4060,4060,4060,0
20240415,153900,24407233430,4060,4060,4060,4060,0
20240415,153800,24407233430,4060,4060,4060,4060,0
20240415,153700,24407233430,4060,4060,4060,4060,0
20240415,153600,24407233430,4060,4060,4060,4060,0
20240415,153500,24407233430,4060,4060,4060,4060,0
20240415,153400,24407233430,4060,4060,4060,4060,0
20240415,153300,24407233430,4060,4060,4060,4060,0
20240415,153200,24407233430,4060,4060,4060,4060,0
20240415,153100,24407233430,4060,4060,4060,4060,0
20240415,153000,24407233430,4060,4060,4060,4060,42574
20240415,152900,24234382990,4070,4070,4070,4070,0
20240415,152800,24234382990,4070,4070,4070,4070,0
20240415,152700,24234382990,4070,4070,4070,4070,0
20240415,152600,24234382990,4070,4070,4070,4070,0
20240415,152500,24234382990,4070,4070,4070,4070,0
20240415,152400,24234382990,4070,4070,4070,4070,0
20240415,152300,24234382990,4070,4070,4070,4070,0
20240415,152200,24234382990,4070,4070,4070,4070,0
20240415,152100,24234382990,4070,4070,4070,4070,0
20240415,152000,24234382990,4070,4070,4070,4070,0
20240415,151900,24234382990,4070,4065,4075,4065,7867
20240415,151800,24202347910,4070,4060,4070,4060,2784
20240415,151700,24191027555,4070,4060,4070,4030,53317
20240415,151600,23975625595,4065,4065,4070,4045,30788
20240415,151500,23850836485,4060,4070,4075,4060,10368
20240415,151400,23808668205,4070,4075,4075,4070,2050
20240415,151300,23800323040,4075,4070,4075,4065,6127
20240415,151200,23775370290,4070,4075,4080,4065,7991
20240415,151100,23742840305,4080,4080,4085,4075,3243
20240415,151000,23729614995,4080,4080,4085,4080,1625
20240415,150900,23722984205,4085,4090,4090,4075,6196
20240415,150800,23697693770,4090,4095,4095,4090,10721
20240415,150700,23653836970,4100,4095,4100,4095,1026
20240415,150600,23649630495,4100,4100,4100,4100,2978
20240415,150500,23637420695,4105,4100,4105,4100,1317
20240415,150400,23632020540,4100,4105,4105,4100,826
20240415,150300,23628632665,4105,4100,4105,4095,2612
20240415,150200,23617914355,4100,4100,4100,4100,746
20240415,150100,23614855755,4095,4090,4105,4090,2929
20240415,150000,23602853800,4095,4100,4100,4090,1558
20240415,145900,23596471590,4090,4095,4095,4090,1944
20240415,145800,23588517585,4095,4095,4095,4090,2048
20240415,145700,23580140410,4090,4090,4090,4090,1139
20240415,145600,23575481900,4095,4095,4095,4090,461
20240415,145500,23573595845,4095,4090,4095,4090,1824
20240415,145400,23566131980,4090,4085,4095,4085,11955
20240415,145300,23517202270,4085,4095,4095,4085,1030
20240415,145200,23512985420,4095,4090,4095,4085,1381
20240415,145100,23507337835,4090,4095,4095,4090,744
20240415,145000,23504292660,4095,4100,4100,4095,718
20240415,144900,23501352175,4100,4100,4105,4100,954
20240415,144800,23497440725,4105,4100,4105,4090,1639
20240415,144700,23490721300,4100,4095,4105,4095,706
20240415,144600,23487825845,4095,4090,4095,4090,1108
20240415,144500,23483288840,4090,4080,4095,4080,695
20240415,144400,23480449630,4080,4095,4095,4080,10056
20240415,144300,23439337450,4095,4100,4100,4095,5358
20240415,144200,23417396265,4100,4100,4105,4100,718
20240415,144100,23414452460,4100,4100,4100,4095,1027
20240415,144000,23410242390,4100,4100,4100,4095,99
20240415,143900,23409836545,4100,4100,4105,4100,1393
20240415,143800,23404124910,4105,4100,4105,4100,2623
20240415,143700,23393365335,4100,4105,4105,4100,1263
20240415,143600,23388186720,4105,4105,4110,4105,5832
20240415,143500,23364245255,4110,4110,4110,4105,2220
20240415,143400,23355123055,4110,4110,4110,4110,406
20240415,143300,23353454395,4110,4110,4110,4105,3153
20240415,143200,23340500605,4105,4110,4110,4105,1121
20240415,143100,23335898375,4110,4115,4115,4110,272
20240415,143000,23334779455,4120,4110,4120,4105,875
20240415,142900,23331185390,4110,4110,4110,4110,4513
20240415,142800,23312636960,4110,4120,4120,4110,1172
20240415,142700,23307816170,4115,4115,4115,4115,77
20240415,142600,23307499315,4115,4115,4115,4115,767
20240415,142500,23304343110,4115,4120,4120,4115,2621
20240415,142400,23293548880,4115,4115,4115,4115,48
20240415,142300,23293351360,4120,4120,4120,4110,2564
20240415,142200,23282801525,4120,4120,4120,4120,1113
20240415,142100,23278215965,4120,4125,4125,4120,1952
20240415,142000,23270168130,4125,4115,4125,4115,5560
20240415,141900,23247262370,4105,4115,4115,4105,141
20240415,141800,23246682555,4120,4120,4120,4120,207
20240415,141700,23245829715,4120,4115,4120,4115,2235
20240415,141600,23236631835,4115,4105,4115,4100,1163
20240415,141500,23231861710,4105,4100,4115,4100,7640
20240415,141400,23200524570,4100,4095,4110,4095,1419
20240415,141300,23194708445,4095,4110,4110,4095,1656
20240415,141200,23187921860,4115,4115,4115,4110,1180
20240415,141100,23183070015,4115,4115,4115,4110,1301
20240415,141000,23177716405,4115,4115,4115,4115,1587
20240415,140900,23171185900,4115,4110,4115,4105,858
20240415,140800,23167662885,4115,4085,4115,4085,3848
20240415,140700,23151882970,4085,4080,4095,4075,2256
20240415,140600,23142681960,4080,4090,4095,4075,4194
20240415,140500,23125558785,4090,4090,4095,4080,1801
20240415,140400,23118195490,4080,4080,4095,4080,3023
20240415,140300,23105840025,4085,4075,4085,4075,3214
20240415,140200,23092724970,4075,4085,4085,4075,221
20240415,140100,23091823415,4085,4080,4090,4070,19266
20240415,140000,23013274610,4085,4080,4090,4080,6958
20240415,135900,22984872645,4080,4090,4095,4080,11683
20240415,135800,22937135205,4095,4095,4100,4090,791
20240415,135700,22933898085,4090,4090,4100,4090,3082
20240415,135600,22921288350,4090,4095,4100,4090,8337
20240415,135500,22887174280,4095,4100,4100,4095,7796
20240415,135400,22855244615,4100,4100,4100,4095,5913
20240415,135300,22831023970,4100,4100,4100,4100,1974
20240415,135200,22822930570,4100,4100,4100,4095,3357
20240415,135100,22809172300,4105,4105,4105,4100,3252
20240415,135000,22795828225,4105,4105,4115,4100,839
20240415,134900,22792384995,4115,4095,4115,4095,5915
20240415,134800,22768111710,4105,4110,4110,4095,6755
20240415,134700,22740425845,4110,4105,4110,4100,5011
20240415,134600,22719864550,4110,4100,4110,4100,3655
20240415,134500,22704876820,4100,4100,4105,4095,14809
20240415,134400,22644170975,4100,4110,4110,4100,2135
20240415,134300,22635409255,4110,4110,4115,4110,2632
20240415,134200,22624591195,4110,4110,4115,4110,1168
20240415,134100,22619790710,4115,4110,4115,4100,9866
20240415,134000,22579279755,4110,4100,4110,4100,10096
20240415,133900,22537883060,4105,4105,4110,4100,1104
20240415,133800,22533351840,4105,4105,4105,4100,1881
20240415,133700,22525630390,4105,4110,4110,4105,4328
20240415,133600,22507860990,4110,4105,4110,4100,15342
20240415,133500,22444894590,4110,4115,4115,4105,24840
20240415,133400,22342775600,4115,4120,4125,4115,2492
20240415,133300,22332509740,4125,4130,4130,4120,2485
20240415,133200,22322268810,4140,4125,4140,4120,17478
20240415,133100,22250222930,4125,4135,4135,4125,5049
20240415,133000,22229370700,4135,4140,4140,4135,7522
20240415,132900,22198267215,4140,4140,4140,4135,2438
20240415,132800,22188185575,4140,4140,4140,4140,2827
20240415,132700,22176481795,4140,4150,4150,4140,117
20240415,132600,22175996830,4150,4155,4155,4150,147
20240415,132500,22175386715,4155,4150,4155,4150,1769
20240415,132400,22168045360,4150,4150,4150,4145,1558
20240415,132300,22161580815,4150,4150,4150,4150,221
20240415,132200,22160663665,4150,4135,4150,4135,3317
20240415,132100,22146936870,4135,4140,4140,4135,275
20240415,132000,22145798390,4140,4145,4150,4140,2844
20240415,131900,22134021700,4150,4150,4150,4150,3
20240415,131800,22134009250,4145,4145,4150,4145,252
20240415,131700,22132964700,4145,4145,4145,4145,833
20240415,131600,22129511915,4145,4145,4145,4140,114
20240415,131500,22129039885,4140,4140,4140,4140,444
20240415,131400,22127201725,4140,4140,4140,4140,113
20240415,131300,22126733905,4140,4140,4140,4140,406
20240415,131200,22125053065,4140,4140,4140,4135,745
20240415,131100,22121971960,4140,4135,4140,4135,2069
20240415,131000,22113416445,4135,4150,4150,4135,418
20240415,130900,22111684680,4150,4155,4155,4135,8646
20240415,130800,22075881915,4150,4155,4155,4150,1611
20240415,130700,22069196115,4155,4155,4160,4150,1322
20240415,130600,22063702070,4155,4150,4155,4150,681
20240415,130500,22060875805,4155,4150,4155,4150,3925
20240415,130400,22044573210,4150,4155,4155,4150,371
20240415,130300,22043033475,4155,4145,4155,4145,342
20240415,130200,22041615400,4145,4145,4155,4145,1942
20240415,130100,22033555645,4145,4145,4145,4140,2062
20240415,130000,22025010690,4145,4140,4145,4140,728
20240415,125900,22021993210,4140,4135,4140,4135,3248
20240415,125800,22008561200,4135,4135,4135,4130,3426
20240415,125700,21994394700,4140,4140,4145,4135,1746
20240415,125600,21987174200,4140,4145,4145,4140,101
20240415,125500,21986756055,4140,4150,4150,4140,101
20240415,125400,21986336915,4140,4150,4150,4140,333
20240415,125300,21984954975,4150,4140,4150,4135,1368
20240415,125200,21979294335,4140,4130,4140,4130,106
20240415,125100,21978856495,4125,4135,4135,4125,2772
20240415,125000,21967416765,4135,4135,4135,4130,352
20240415,124900,21965962390,4135,4130,4140,4130,42
20240415,124800,21965788825,4125,4140,4140,4125,1218
20240415,124700,21960758790,4140,4130,4140,4125,5611
20240415,124600,21937576815,4125,4140,4140,4125,8353
20240415,124500,21903078350,4135,4135,4135,4130,3558
20240415,124400,21888382570,4130,4135,4135,4130,1911
20240415,124300,21880482645,4135,4135,4135,4130,5083
20240415,124200,21859481055,4135,4135,4140,4135,814
20240415,124100,21856115100,4130,4155,4155,4130,2199
20240415,124000,21847018310,4155,4150,4155,4135,4306
20240415,123900,21829170410,4155,4140,4155,4135,3390
20240415,123800,21815142545,4135,4150,4160,4130,23169
20240415,123700,21719281560,4150,4150,4155,4150,201
20240415,123600,21718447360,4160,4155,4160,4145,7104
20240415,123500,21688951580,4155,4160,4160,4155,2620
20240415,123400,21678065405,4160,4170,4170,4160,1078
20240415,123300,21673580040,4170,4160,4170,4160,4792
20240415,123200,21653630340,4160,4160,4160,4160,1775
20240415,123100,21646246340,4160,4160,4160,4155,2531
20240415,123000,21635720620,4160,4170,4170,4160,3624
20240415,122900,21620628125,4170,4175,4175,4170,1657
20240415,122800,21613715770,4170,4180,4185,4170,1551
20240415,122700,21607241000,4180,4180,4180,4175,407
20240415,122600,21605539880,4180,4175,4180,4175,698
20240415,122500,21602624200,4175,4175,4175,4175,103
20240415,122400,21602194175,4175,4175,4185,4165,3398
20240415,122300,21588020350,4175,4170,4175,4170,1112
20240415,122200,21583379175,4175,4175,4175,4175,1566
20240415,122100,21576841125,4180,4180,4180,4180,524
20240415,122000,21574650805,4180,4200,4200,4180,361
20240415,121900,21573137540,4200,4170,4200,4160,7854
20240415,121800,21540290465,4170,4175,4175,4170,687
20240415,121700,21537423895,4175,4180,4180,4175,1247
20240415,121600,21532213435,4180,4180,4185,4180,1480
20240415,121500,21526026885,4180,4185,4185,4180,1039
20240415,121400,21521679345,4185,4195,4195,4185,5580
20240415,121300,21498291495,4200,4195,4200,4190,7204
20240415,121200,21468087245,4190,4180,4190,4180,2185
20240415,121100,21458938590,4180,4165,4180,4165,642
20240415,121000,21456258750,4165,4160,4175,4160,31
20240415,120900,21456129640,4165,4150,4165,4150,856
20240415,120800,21452568500,4155,4170,4170,4155,5726
20240415,120700,21428752730,4170,4170,4170,4165,52
20240415,120600,21428535975,4170,4170,4170,4170,1198
20240415,120500,21423540315,4170,4165,4170,4165,286
20240415,120400,21422348955,4165,4165,4170,4165,157
20240415,120300,21421694950,4165,4165,4165,4160,3881
20240415,120200,21405530670,4170,4175,4175,4170,625
20240415,120100,21402921360,4180,4165,4180,4165,2027
20240415,120000,21394478500,4165,4180,4180,4165,2017
20240415,115900,21386070465,4180,4185,4185,4180,1475
20240415,115800,21379904710,4185,4185,4190,4185,3213
20240415,115700,21366456255,4185,4175,4185,4175,154
20240415,115600,21365811785,4175,4185,4185,4170,4338
20240415,115500,21347674155,4180,4170,4185,4170,1628
20240415,115400,21340874105,4170,4165,4170,4165,1146
20240415,115300,21336095785,4165,4165,4165,4165,1811
20240415,115200,21328552970,4165,4160,4165,4160,2858
20240415,115100,21316662680,4160,4160,4165,4160,345
20240415,115000,21315225875,4160,4170,4170,4160,1433
20240415,114900,21309253880,4170,4175,4175,4160,3426
20240415,114800,21294967505,4175,4190,4190,4175,2736
20240415,114700,21283511435,4190,4185,4190,4180,3269
20240415,114600,21269819450,4185,4185,4185,4185,1778
20240415,114500,21262378520,4185,4185,4190,4180,6093
20240415,114400,21236876410,4185,4180,4185,4180,3590
20240415,114300,21221866515,4180,4165,4180,4165,5180
20240415,114200,21200267275,4165,4165,4170,4165,544
20240415,114100,21198000505,4165,4175,4175,4165,2636
20240415,114000,21187016535,4175,4175,4175,4170,4637
20240415,113900,21167668395,4180,4175,4180,4170,8882
20240415,113800,21130579055,4175,4170,4180,4170,3834
20240415,113700,21114565550,4170,4165,4170,4165,1341
20240415,113600,21108978890,4170,4170,4170,4165,540
20240415,113500,21106727150,4170,4170,4180,4165,3837
20240415,113400,21090721860,4170,4165,4170,4165,1255
20240415,113300,21085494050,4160,4165,4165,4145,4842
20240415,113200,21065403830,4165,4160,4170,4160,1059
20240415,113100,21060994810,4160,4160,4160,4160,146
20240415,113000,21060387450,4160,4155,4160,4155,182
20240415,112900,21059630380,4160,4155,4160,4155,483
20240415,112800,21057621790,4160,4150,4160,4145,2349
20240415,112700,21047874085,4150,4155,4155,4145,237
20240415,112600,21046889865,4155,4145,4155,4145,4762
20240415,112500,21027150005,4150,4155,4155,4150,5587
20240415,112400,21003963445,4155,4150,4155,4150,1438
20240415,112300,20997992565,4160,4155,4160,4155,1258
20240415,112200,20992765395,4155,4160,4165,4150,7904
20240415,112100,20959903860,4155,4150,4160,4150,2763
20240415,112000,20948416720,4155,4160,4170,4150,9304
20240415,111900,20909668830,4150,4145,4160,4140,5423
20240415,111800,20887172475,4145,4145,4145,4140,3134
20240415,111700,20874197150,4145,4140,4145,4140,1619
20240415,111600,20867488230,4140,4140,4145,4140,857
20240415,111500,20863940050,4140,4140,4150,4140,566
20240415,111400,20861594915,4140,4145,4150,4140,601
20240415,111300,20859104785,4145,4145,4145,4140,3001
20240415,111200,20846666140,4140,4140,4140,4140,5149
20240415,111100,20825349280,4140,4130,4140,4130,3265
20240415,111000,20811846150,4130,4130,4145,4125,10851
20240415,110900,20766945065,4130,4130,4135,4125,2635
20240415,110800,20756065435,4140,4130,4140,4130,4289
20240415,110700,20738350915,4130,4140,4145,4130,6884
20240415,110600,20709889145,4140,4135,4140,4135,5992
20240415,110500,20685106705,4135,4135,4145,4135,2300
20240415,110400,20675585795,4135,4140,4150,4135,4098
20240415,110300,20658627560,4140,4145,4150,4140,4310
20240415,110200,20640778575,4150,4150,4150,4145,554
20240415,110100,20638480280,4150,4140,4150,4140,4804
20240415,110000,20618561155,4140,4140,4145,4140,3817
20240415,105900,20602746030,4145,4135,4145,4125,6790
20240415,105800,20574671365,4135,4130,4135,4125,6272
20240415,105700,20548764140,4130,4130,4135,4125,2833
20240415,105600,20537069570,4130,4125,4130,4120,6380
20240415,105500,20510761220,4130,4120,4130,4115,14848
20240415,105400,20449618260,4120,4125,4130,4115,17016
20240415,105300,20379541380,4130,4130,4135,4120,13494
20240415,105200,20323898360,4125,4120,4135,4120,15343
20240415,105100,20260592730,4120,4145,4145,4120,33348
20240415,105000,20122901190,4145,4155,4160,4145,29204
20240415,104900,20001678265,4160,4180,4180,4155,18537
20240415,104800,19924527490,4180,4180,4180,4175,2870
20240415,104700,19912538140,4180,4180,4180,4175,329
20240415,104600,19911164375,4185,4190,4195,4180,2711
20240415,104500,19899821430,4190,4180,4190,4180,3005
20240415,104400,19887245620,4185,4175,4190,4175,1820
20240415,104300,19879633780,4175,4175,4185,4175,4741
20240415,104200,19859840075,4175,4170,4185,4170,3284
20240415,104100,19846132835,4170,4175,4175,4165,3983
20240415,104000,19829524690,4170,4180,4185,4170,5057
20240415,103900,19808427045,4180,4170,4200,4165,17725
20240415,103800,19734403695,4165,4175,4185,4165,13220
20240415,103700,19679299920,4185,4195,4195,4180,13742
20240415,103600,19621800245,4190,4195,4210,4190,2116
20240415,103500,19612932365,4200,4195,4200,4190,6270
20240415,103400,19586638470,4200,4200,4205,4195,2999
20240415,103300,19574046705,4200,4205,4210,4195,24147
20240415,103200,19472660820,4200,4210,4220,4200,11499
20240415,103100,19424247540,4215,4225,4230,4205,6834
20240415,103000,19395419015,4215,4225,4230,4210,12931
20240415,102900,19340820605,4230,4215,4235,4210,17118
20240415,102800,19268441090,4210,4205,4215,4200,17530
20240415,102700,19194714880,4210,4205,4215,4205,1220
20240415,102600,19189583825,4205,4210,4220,4200,4914
20240415,102500,19168914765,4205,4210,4225,4205,4537
20240415,102400,19149804670,4215,4215,4215,4205,695
20240415,102300,19146875365,4215,4210,4215,4205,3418
20240415,102200,19132498460,4210,4215,4215,4210,4144
20240415,102100,19115050395,4215,4220,4235,4210,2966
20240415,102000,19102540350,4220,4230,4235,4210,5535
20240415,101900,19079182510,4220,4230,4235,4220,6110
20240415,101800,19053336170,4230,4220,4230,4215,9037
20240415,101700,19015175125,4220,4215,4220,4210,7629
20240415,101600,18982986760,4215,4205,4215,4200,5368
20240415,101500,18960380980,4205,4210,4215,4200,7131
20240415,101400,18930375130,4210,4205,4215,4200,2639
20240415,101300,18919281195,4215,4210,4215,4200,4681
20240415,101200,18899572195,4210,4210,4210,4200,10250
20240415,101100,18856510325,4210,4220,4220,4205,6476
20240415,101000,18829247000,4210,4190,4220,4185,16261
20240415,100900,18760826570,4185,4175,4190,4160,15183
20240415,100800,18697413620,4160,4195,4195,4155,41071
20240415,100700,18525914275,4195,4200,4200,4195,6262
20240415,100600,18499640555,4200,4205,4205,4200,7455
20240415,100500,18468320885,4205,4215,4215,4200,7498
20240415,100400,18436815685,4220,4230,4230,4205,17323
20240415,100300,18363785950,4230,4230,4240,4225,2550
20240415,100200,18352998990,4225,4220,4230,4220,8294
20240415,100100,18317950290,4220,4250,4250,4220,17186
20240415,100000,18245193860,4250,4240,4250,4235,6005
20240415,095900,18219732020,4240,4235,4250,4235,10925
20240415,095800,18173388360,4240,4225,4240,4220,6489
20240415,095700,18145959330,4225,4210,4225,4200,10883
20240415,095600,18100142795,4200,4210,4210,4195,41679
20240415,095500,17924948900,4210,4220,4220,4205,9172
20240415,095400,17886332710,4210,4230,4230,4205,30167
20240415,095300,17759204340,4230,4245,4250,4225,21020
20240415,095200,17670144735,4245,4270,4275,4245,19970
20240415,095100,17584983520,4270,4270,4275,4260,16250
20240415,095000,17515600690,4265,4250,4270,4240,8984
20240415,094900,17477383550,4250,4255,4265,4240,18542
20240415,094800,17398543260,4255,4255,4265,4245,9049
20240415,094700,17360076735,4250,4270,4275,4250,10987
20240415,094600,17313255280,4270,4270,4275,4270,11850
20240415,094500,17262646105,4275,4265,4275,4260,19228
20240415,094400,17180577140,4265,4260,4275,4255,17497
20240415,094300,17105983125,4260,4285,4285,4260,35986
20240415,094200,16952228945,4285,4285,4290,4265,23302
20240415,094100,16852583860,4290,4265,4290,4260,15087
20240415,094000,16788083760,4270,4250,4275,4250,34489
20240415,093900,16640931270,4250,4255,4265,4250,42470
20240415,093800,16460146775,4260,4220,4260,4220,38910
20240415,093700,16294944155,4225,4205,4230,4200,39608
20240415,093600,16127986735,4210,4215,4215,4190,73509
20240415,093500,15819159440,4210,4215,4225,4205,40754
20240415,093400,15647442540,4215,4235,4240,4205,68524
20240415,093300,15358340835,4230,4245,4250,4230,52329
20240415,093200,15136568265,4250,4255,4265,4245,59041
20240415,093100,14885502065,4260,4285,4290,4255,59175
20240415,093000,14632870520,4280,4285,4295,4270,39145
20240415,092900,14465312670,4290,4295,4295,4270,65193
20240415,092800,14186055370,4290,4305,4315,4290,35025
20240415,092700,14035355065,4310,4350,4350,4280,126050
20240415,092600,13491124810,4335,4375,4375,4335,86213
20240415,092500,13116214630,4365,4385,4390,4355,80523
20240415,092400,12764567130,4385,4440,4440,4380,96218
20240415,092300,12340530640,4440,4395,4450,4380,171702
20240415,092200,11583455420,4390,4375,4405,4370,50512
20240415,092100,11361581640,4375,4405,4410,4350,124422
20240415,092000,10816965825,4405,4390,4430,4385,203676
20240415,091900,9919873185,4385,4370,4390,4350,71222
20240415,091800,9608491365,4370,4365,4395,4360,158670
20240415,091700,8913481855,4375,4340,4375,4335,89867
20240415,091600,8522121435,4345,4340,4355,4330,84245
20240415,091500,8156092375,4340,4305,4345,4305,57800
20240415,091400,7906216495,4305,4295,4325,4295,32993
20240415,091300,7763980060,4295,4320,4320,4290,44020
20240415,091200,7574553065,4320,4335,4345,4310,55081
20240415,091100,7335964290,4330,4290,4335,4280,74098
20240415,091000,7016345045,4290,4260,4290,4240,96687
20240415,090900,6604825650,4265,4265,4280,4255,64505
20240415,090800,6329710040,4265,4270,4295,4255,96462
20240415,090700,5917327210,4265,4340,4360,4265,157416
20240415,090600,5239299780,4340,4370,4380,4330,161390
20240415,090500,4536708960,4370,4285,4385,4280,280695
20240415,090400,3319317405,4290,4295,4300,4280,120302
20240415,090300,2802874795,4295,4300,4300,4265,123690
20240415,090200,2272869375,4300,4220,4300,4210,180100
20240415,090100,1504129715,4220,4160,4245,4150,194401
20240415,090000,687393605,4150,4120,4165,4105,149213