KissMeData/453450/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,212200,2245950485,16890,16890,16890,16890,2251
20250416,212100,2245950485,16890,16890,16890,16890,0
20250416,212000,2245950485,16890,16890,16890,16890,0
20250416,211900,2245950485,16890,16890,16890,16890,0
20250416,211800,2245950485,16890,16890,16890,16890,0
20250416,211700,2245950485,16890,16890,16890,16890,0
20250416,211600,2245950485,16890,16890,16890,16890,0
20250416,211500,2245950485,16890,16890,16890,16890,0
20250416,211400,2245950485,16890,16890,16890,16890,0
20250416,211300,2245950485,16890,16890,16890,16890,0
20250416,211200,2245950485,16890,16890,16890,16890,0
20250416,211100,2245950485,16890,16890,16890,16890,0
20250416,211000,2245950485,16890,16890,16890,16890,0
20250416,210900,2245950485,16890,16890,16890,16890,0
20250416,210800,2245950485,16890,16890,16890,16890,0
20250416,210700,2245950485,16890,16890,16890,16890,0
20250416,210600,2245950485,16890,16890,16890,16890,0
20250416,210500,2245950485,16890,16890,16890,16890,0
20250416,210400,2245950485,16890,16890,16890,16890,0
20250416,210300,2245950485,16890,16890,16890,16890,0
20250416,210200,2245950485,16890,16890,16890,16890,0
20250416,210100,2245950485,16890,16890,16890,16890,0
20250416,210000,2245950485,16890,16890,16890,16890,0
20250416,205900,2245950485,16890,16890,16890,16890,0
20250416,205800,2245950485,16890,16890,16890,16890,0
20250416,205700,2245950485,16890,16890,16890,16890,0
20250416,205600,2245950485,16890,16890,16890,16890,0
20250416,205500,2245950485,16890,16890,16890,16890,0
20250416,205400,2245950485,16890,16890,16890,16890,0
20250416,205300,2245950485,16890,16890,16890,16890,0
20250416,205200,2245950485,16890,16890,16890,16890,2251
20250416,205100,2245950485,16890,16890,16890,16890,0
20250416,205000,2245950485,16890,16890,16890,16890,0
20250416,204900,2245950485,16890,16890,16890,16890,0
20250416,204800,2245950485,16890,16890,16890,16890,0
20250416,204700,2245950485,16890,16890,16890,16890,0
20250416,204600,2245950485,16890,16890,16890,16890,0
20250416,204500,2245950485,16890,16890,16890,16890,0
20250416,204400,2245950485,16890,16890,16890,16890,0
20250416,204300,2245950485,16890,16890,16890,16890,0
20250416,204200,2245950485,16890,16890,16890,16890,0
20250416,204100,2245950485,16890,16890,16890,16890,0
20250416,204000,2245950485,16890,16890,16890,16890,0
20250416,203900,2245950485,16890,16890,16890,16890,0
20250416,203800,2245950485,16890,16890,16890,16890,0
20250416,203700,2245950485,16890,16890,16890,16890,0
20250416,203600,2245950485,16890,16890,16890,16890,0
20250416,203500,2245950485,16890,16890,16890,16890,0
20250416,203400,2245950485,16890,16890,16890,16890,0
20250416,203300,2245950485,16890,16890,16890,16890,0
20250416,203200,2245950485,16890,16890,16890,16890,0
20250416,203100,2245950485,16890,16890,16890,16890,0
20250416,203000,2245950485,16890,16890,16890,16890,0
20250416,202900,2245950485,16890,16890,16890,16890,0
20250416,202800,2245950485,16890,16890,16890,16890,0
20250416,202700,2245950485,16890,16890,16890,16890,0
20250416,202600,2245950485,16890,16890,16890,16890,0
20250416,202500,2245950485,16890,16890,16890,16890,0
20250416,202400,2245950485,16890,16890,16890,16890,0
20250416,202300,2245950485,16890,16890,16890,16890,0
20250416,202200,2245950485,16890,16890,16890,16890,2251
20250416,202100,2245950485,16890,16890,16890,16890,0
20250416,202000,2245950485,16890,16890,16890,16890,0
20250416,201900,2245950485,16890,16890,16890,16890,0
20250416,201800,2245950485,16890,16890,16890,16890,0
20250416,201700,2245950485,16890,16890,16890,16890,0
20250416,201600,2245950485,16890,16890,16890,16890,0
20250416,201500,2245950485,16890,16890,16890,16890,0
20250416,201400,2245950485,16890,16890,16890,16890,0
20250416,201300,2245950485,16890,16890,16890,16890,0
20250416,201200,2245950485,16890,16890,16890,16890,0
20250416,201100,2245950485,16890,16890,16890,16890,0
20250416,201000,2245950485,16890,16890,16890,16890,0
20250416,200900,2245950485,16890,16890,16890,16890,0
20250416,200800,2245950485,16890,16890,16890,16890,0
20250416,200700,2245950485,16890,16890,16890,16890,0
20250416,200600,2245950485,16890,16890,16890,16890,0
20250416,200500,2245950485,16890,16890,16890,16890,0
20250416,200400,2245950485,16890,16890,16890,16890,0
20250416,200300,2245950485,16890,16890,16890,16890,0
20250416,200200,2245950485,16890,16890,16890,16890,0
20250416,200100,2245950485,16890,16890,16890,16890,0
20250416,200000,2245950485,16890,16890,16890,16890,0
20250416,195900,2245950485,16890,16890,16890,16890,0
20250416,195800,2245950485,16890,16890,16890,16890,0
20250416,195700,2245950485,16890,16890,16890,16890,0
20250416,195600,2245950485,16890,16890,16890,16890,0
20250416,195500,2245950485,16890,16890,16890,16890,0
20250416,195400,2245950485,16890,16890,16890,16890,0
20250416,195300,2245950485,16890,16890,16890,16890,0
20250416,195200,2245950485,16890,16890,16890,16890,2251
20250416,195100,2245950485,16890,16890,16890,16890,0
20250416,195000,2245950485,16890,16890,16890,16890,0
20250416,194900,2245950485,16890,16890,16890,16890,0
20250416,194800,2245950485,16890,16890,16890,16890,0
20250416,194700,2245950485,16890,16890,16890,16890,0
20250416,194600,2245950485,16890,16890,16890,16890,0
20250416,194500,2245950485,16890,16890,16890,16890,0
20250416,194400,2245950485,16890,16890,16890,16890,0
20250416,194300,2245950485,16890,16890,16890,16890,0
20250416,194200,2245950485,16890,16890,16890,16890,0
20250416,194100,2245950485,16890,16890,16890,16890,0
20250416,194000,2245950485,16890,16890,16890,16890,0
20250416,193900,2245950485,16890,16890,16890,16890,0
20250416,193800,2245950485,16890,16890,16890,16890,0
20250416,193700,2245950485,16890,16890,16890,16890,0
20250416,193600,2245950485,16890,16890,16890,16890,0
20250416,193500,2245950485,16890,16890,16890,16890,0
20250416,193400,2245950485,16890,16890,16890,16890,0
20250416,193300,2245950485,16890,16890,16890,16890,0
20250416,193200,2245950485,16890,16890,16890,16890,0
20250416,193100,2245950485,16890,16890,16890,16890,0
20250416,193000,2245950485,16890,16890,16890,16890,0
20250416,192900,2245950485,16890,16890,16890,16890,0
20250416,192800,2245950485,16890,16890,16890,16890,0
20250416,192700,2245950485,16890,16890,16890,16890,0
20250416,192600,2245950485,16890,16890,16890,16890,0
20250416,192500,2245950485,16890,16890,16890,16890,0
20250416,192400,2245950485,16890,16890,16890,16890,0
20250416,192300,2245950485,16890,16890,16890,16890,0
20250416,192200,2245950485,16890,16890,16890,16890,2251
20250416,192100,2245950485,16890,16890,16890,16890,0
20250416,192000,2245950485,16890,16890,16890,16890,0
20250416,191900,2245950485,16890,16890,16890,16890,0
20250416,191800,2245950485,16890,16890,16890,16890,0
20250416,191700,2245950485,16890,16890,16890,16890,0
20250416,191600,2245950485,16890,16890,16890,16890,0
20250416,191500,2245950485,16890,16890,16890,16890,0
20250416,191400,2245950485,16890,16890,16890,16890,0
20250416,191300,2245950485,16890,16890,16890,16890,0
20250416,191200,2245950485,16890,16890,16890,16890,0
20250416,191100,2245950485,16890,16890,16890,16890,0
20250416,191000,2245950485,16890,16890,16890,16890,0
20250416,190900,2245950485,16890,16890,16890,16890,0
20250416,190800,2245950485,16890,16890,16890,16890,0
20250416,190700,2245950485,16890,16890,16890,16890,0
20250416,190600,2245950485,16890,16890,16890,16890,0
20250416,190500,2245950485,16890,16890,16890,16890,0
20250416,190400,2245950485,16890,16890,16890,16890,0
20250416,190300,2245950485,16890,16890,16890,16890,0
20250416,190200,2245950485,16890,16890,16890,16890,0
20250416,190100,2245950485,16890,16890,16890,16890,0
20250416,190000,2245950485,16890,16890,16890,16890,0
20250416,185900,2245950485,16890,16890,16890,16890,0
20250416,185800,2245950485,16890,16890,16890,16890,0
20250416,185700,2245950485,16890,16890,16890,16890,0
20250416,185600,2245950485,16890,16890,16890,16890,0
20250416,185500,2245950485,16890,16890,16890,16890,0
20250416,185400,2245950485,16890,16890,16890,16890,0
20250416,185300,2245950485,16890,16890,16890,16890,0
20250416,185200,2245950485,16890,16890,16890,16890,2251
20250416,185100,2245950485,16890,16890,16890,16890,0
20250416,185000,2245950485,16890,16890,16890,16890,0
20250416,184900,2245950485,16890,16890,16890,16890,0
20250416,184800,2245950485,16890,16890,16890,16890,0
20250416,184700,2245950485,16890,16890,16890,16890,0
20250416,184600,2245950485,16890,16890,16890,16890,0
20250416,184500,2245950485,16890,16890,16890,16890,0
20250416,184400,2245950485,16890,16890,16890,16890,0
20250416,184300,2245950485,16890,16890,16890,16890,0
20250416,184200,2245950485,16890,16890,16890,16890,0
20250416,184100,2245950485,16890,16890,16890,16890,0
20250416,184000,2245950485,16890,16890,16890,16890,0
20250416,183900,2245950485,16890,16890,16890,16890,0
20250416,183800,2245950485,16890,16890,16890,16890,0
20250416,183700,2245950485,16890,16890,16890,16890,0
20250416,183600,2245950485,16890,16890,16890,16890,0
20250416,183500,2245950485,16890,16890,16890,16890,0
20250416,183400,2245950485,16890,16890,16890,16890,0
20250416,183300,2245950485,16890,16890,16890,16890,0
20250416,183200,2245950485,16890,16890,16890,16890,0
20250416,183100,2245950485,16890,16890,16890,16890,0
20250416,183000,2245950485,16890,16890,16890,16890,0
20250416,182900,2245950485,16890,16890,16890,16890,0
20250416,182800,2245950485,16890,16890,16890,16890,0
20250416,182700,2245950485,16890,16890,16890,16890,0
20250416,182600,2245950485,16890,16890,16890,16890,0
20250416,182500,2245950485,16890,16890,16890,16890,0
20250416,182400,2245950485,16890,16890,16890,16890,0
20250416,182300,2245950485,16890,16890,16890,16890,0
20250416,182200,2245950485,16890,16890,16890,16890,2251
20250416,182100,2245950485,16890,16890,16890,16890,0
20250416,182000,2245950485,16890,16890,16890,16890,0
20250416,181900,2245950485,16890,16890,16890,16890,0
20250416,181800,2245950485,16890,16890,16890,16890,0
20250416,181700,2245950485,16890,16890,16890,16890,0
20250416,181600,2245950485,16890,16890,16890,16890,0
20250416,181500,2245950485,16890,16890,16890,16890,0
20250416,181400,2245950485,16890,16890,16890,16890,0
20250416,181300,2245950485,16890,16890,16890,16890,0
20250416,181200,2245950485,16890,16890,16890,16890,0
20250416,181100,2245950485,16890,16890,16890,16890,0
20250416,181000,2245950485,16890,16890,16890,16890,0
20250416,180900,2245950485,16890,16890,16890,16890,0
20250416,180800,2245950485,16890,16890,16890,16890,0
20250416,180700,2245950485,16890,16890,16890,16890,0
20250416,180600,2245950485,16890,16890,16890,16890,0
20250416,180500,2245950485,16890,16890,16890,16890,0
20250416,180400,2245950485,16890,16890,16890,16890,0
20250416,180300,2245950485,16890,16890,16890,16890,0
20250416,180200,2245950485,16890,16890,16890,16890,0
20250416,180100,2245950485,16890,16890,16890,16890,0
20250416,180000,2245950485,16890,16890,16890,16890,0
20250416,175900,2245950485,16890,16890,16890,16890,0
20250416,175800,2245950485,16890,16890,16890,16890,0
20250416,175700,2245950485,16890,16890,16890,16890,0
20250416,175600,2245950485,16890,16890,16890,16890,0
20250416,175500,2245950485,16890,16890,16890,16890,0
20250416,175400,2245950485,16890,16890,16890,16890,0
20250416,175300,2245950485,16890,16890,16890,16890,0
20250416,175200,2245950485,16890,16890,16890,16890,2251
20250416,175100,2245950485,16890,16890,16890,16890,0
20250416,175000,2245950485,16890,16890,16890,16890,0
20250416,174900,2245950485,16890,16890,16890,16890,0
20250416,174800,2245950485,16890,16890,16890,16890,0
20250416,174700,2245950485,16890,16890,16890,16890,0
20250416,174600,2245950485,16890,16890,16890,16890,0
20250416,174500,2245950485,16890,16890,16890,16890,0
20250416,174400,2245950485,16890,16890,16890,16890,0
20250416,174300,2245950485,16890,16890,16890,16890,0
20250416,174200,2245950485,16890,16890,16890,16890,0
20250416,174100,2245950485,16890,16890,16890,16890,0
20250416,174000,2245950485,16890,16890,16890,16890,0
20250416,173900,2245950485,16890,16890,16890,16890,0
20250416,173800,2245950485,16890,16890,16890,16890,0
20250416,173700,2245950485,16890,16890,16890,16890,0
20250416,173600,2245950485,16890,16890,16890,16890,0
20250416,173500,2245950485,16890,16890,16890,16890,0
20250416,173400,2245950485,16890,16890,16890,16890,0
20250416,173300,2245950485,16890,16890,16890,16890,0
20250416,173200,2245950485,16890,16890,16890,16890,0
20250416,173100,2245950485,16890,16890,16890,16890,0
20250416,173000,2245950485,16890,16890,16890,16890,0
20250416,172900,2245950485,16890,16890,16890,16890,0
20250416,172800,2245950485,16890,16890,16890,16890,0
20250416,172700,2245950485,16890,16890,16890,16890,0
20250416,172600,2245950485,16890,16890,16890,16890,0
20250416,172500,2245950485,16890,16890,16890,16890,0
20250416,172400,2245950485,16890,16890,16890,16890,0
20250416,172300,2245950485,16890,16890,16890,16890,0
20250416,172200,2245950485,16890,16890,16890,16890,2251
20250416,172100,2245950485,16890,16890,16890,16890,0
20250416,172000,2245950485,16890,16890,16890,16890,0
20250416,171900,2245950485,16890,16890,16890,16890,0
20250416,171800,2245950485,16890,16890,16890,16890,0
20250416,171700,2245950485,16890,16890,16890,16890,0
20250416,171600,2245950485,16890,16890,16890,16890,0
20250416,171500,2245950485,16890,16890,16890,16890,0
20250416,171400,2245950485,16890,16890,16890,16890,0
20250416,171300,2245950485,16890,16890,16890,16890,0
20250416,171200,2245950485,16890,16890,16890,16890,0
20250416,171100,2245950485,16890,16890,16890,16890,0
20250416,171000,2245950485,16890,16890,16890,16890,0
20250416,170900,2245950485,16890,16890,16890,16890,0
20250416,170800,2245950485,16890,16890,16890,16890,0
20250416,170700,2245950485,16890,16890,16890,16890,0
20250416,170600,2245950485,16890,16890,16890,16890,0
20250416,170500,2245950485,16890,16890,16890,16890,0
20250416,170400,2245950485,16890,16890,16890,16890,0
20250416,170300,2245950485,16890,16890,16890,16890,0
20250416,170200,2245950485,16890,16890,16890,16890,0
20250416,170100,2245950485,16890,16890,16890,16890,0
20250416,170000,2245950485,16890,16890,16890,16890,0
20250416,165900,2245950485,16890,16890,16890,16890,0
20250416,165800,2245950485,16890,16890,16890,16890,0
20250416,165700,2245950485,16890,16890,16890,16890,0
20250416,165600,2245950485,16890,16890,16890,16890,0
20250416,165500,2245950485,16890,16890,16890,16890,0
20250416,165400,2245950485,16890,16890,16890,16890,0
20250416,165300,2245950485,16890,16890,16890,16890,0
20250416,165200,2245950485,16890,16890,16890,16890,2251
20250416,165100,2245950485,16890,16890,16890,16890,0
20250416,165000,2245950485,16890,16890,16890,16890,0
20250416,164900,2245950485,16890,16890,16890,16890,0
20250416,164800,2245950485,16890,16890,16890,16890,0
20250416,164700,2245950485,16890,16890,16890,16890,0
20250416,164600,2245950485,16890,16890,16890,16890,0
20250416,164500,2245950485,16890,16890,16890,16890,0
20250416,164400,2245950485,16890,16890,16890,16890,0
20250416,164300,2245950485,16890,16890,16890,16890,0
20250416,164200,2245950485,16890,16890,16890,16890,0
20250416,164100,2245950485,16890,16890,16890,16890,0
20250416,164000,2245950485,16890,16890,16890,16890,0
20250416,163900,2245950485,16890,16890,16890,16890,0
20250416,163800,2245950485,16890,16890,16890,16890,0
20250416,163700,2245950485,16890,16890,16890,16890,0
20250416,163600,2245950485,16890,16890,16890,16890,0
20250416,163500,2245950485,16890,16890,16890,16890,0
20250416,163400,2245950485,16890,16890,16890,16890,0
20250416,163300,2245950485,16890,16890,16890,16890,0
20250416,163200,2245950485,16890,16890,16890,16890,0
20250416,163100,2245950485,16890,16890,16890,16890,0
20250416,163000,2245950485,16890,16890,16890,16890,0
20250416,162900,2245950485,16890,16890,16890,16890,0
20250416,162800,2245950485,16890,16890,16890,16890,0
20250416,162700,2245950485,16890,16890,16890,16890,0
20250416,162600,2245950485,16890,16890,16890,16890,0
20250416,162500,2245950485,16890,16890,16890,16890,0
20250416,162400,2245950485,16890,16890,16890,16890,0
20250416,162300,2245950485,16890,16890,16890,16890,0
20250416,162200,2245950485,16890,16890,16890,16890,2251
20250416,162100,2245950485,16890,16890,16890,16890,0
20250416,162000,2245950485,16890,16890,16890,16890,0
20250416,161900,2245950485,16890,16890,16890,16890,0
20250416,161800,2245950485,16890,16890,16890,16890,0
20250416,161700,2245950485,16890,16890,16890,16890,0
20250416,161600,2245950485,16890,16890,16890,16890,0
20250416,161500,2245950485,16890,16890,16890,16890,0
20250416,161400,2245950485,16890,16890,16890,16890,0
20250416,161300,2245950485,16890,16890,16890,16890,0
20250416,161200,2245950485,16890,16890,16890,16890,0
20250416,161100,2245950485,16890,16890,16890,16890,0
20250416,161000,2245950485,16890,16890,16890,16890,0
20250416,160900,2245950485,16890,16890,16890,16890,0
20250416,160800,2245950485,16890,16890,16890,16890,0
20250416,160700,2245950485,16890,16890,16890,16890,0
20250416,160600,2245950485,16890,16890,16890,16890,0
20250416,160500,2245950485,16890,16890,16890,16890,0
20250416,160400,2245950485,16890,16890,16890,16890,0
20250416,160300,2245950485,16890,16890,16890,16890,0
20250416,160200,2245950485,16890,16890,16890,16890,0
20250416,160100,2245950485,16890,16890,16890,16890,0
20250416,160000,2245950485,16890,16890,16890,16890,0
20250416,155900,2245950485,16890,16890,16890,16890,0
20250416,155800,2245950485,16890,16890,16890,16890,0
20250416,155700,2245950485,16890,16890,16890,16890,0
20250416,155600,2245950485,16890,16890,16890,16890,0
20250416,155500,2245950485,16890,16890,16890,16890,0
20250416,155400,2245950485,16890,16890,16890,16890,0
20250416,155300,2245950485,16890,16890,16890,16890,0
20250416,155200,2245950485,16890,16890,16890,16890,2251
20250416,155100,2245950485,16890,16890,16890,16890,0
20250416,155000,2245950485,16890,16890,16890,16890,0
20250416,154900,2245950485,16890,16890,16890,16890,0
20250416,154800,2245950485,16890,16890,16890,16890,0
20250416,154700,2245950485,16890,16890,16890,16890,0
20250416,154600,2245950485,16890,16890,16890,16890,0
20250416,154500,2245950485,16890,16890,16890,16890,0
20250416,154400,2245950485,16890,16890,16890,16890,0
20250416,154300,2245950485,16890,16890,16890,16890,0
20250416,154200,2245950485,16890,16890,16890,16890,0
20250416,154100,2245950485,16890,16890,16890,16890,0
20250416,154000,2245950485,16890,16890,16890,16890,0
20250416,153900,2245950485,16890,16890,16890,16890,0
20250416,153800,2245950485,16890,16890,16890,16890,0
20250416,153700,2245950485,16890,16890,16890,16890,0
20250416,153600,2245950485,16890,16890,16890,16890,0
20250416,153500,2245950485,16890,16890,16890,16890,0
20250416,153400,2245950485,16890,16890,16890,16890,0
20250416,153300,2245950485,16890,16890,16890,16890,0
20250416,153200,2245950485,16890,16890,16890,16890,0
20250416,153100,2245950485,16890,16890,16890,16890,0
20250416,153000,2245950485,16890,16890,16890,16890,2251
20250416,152900,2207931095,16930,16930,16930,16930,0
20250416,152800,2207931095,16930,16930,16930,16930,0
20250416,152700,2207931095,16930,16930,16930,16930,0
20250416,152600,2207931095,16930,16930,16930,16930,0
20250416,152500,2207931095,16930,16930,16930,16930,0
20250416,152400,2207931095,16930,16930,16930,16930,0
20250416,152300,2207931095,16930,16930,16930,16930,0
20250416,152200,2207931095,16930,16930,16930,16930,0
20250416,152100,2207931095,16930,16930,16930,16930,0
20250416,152000,2207931095,16930,16930,16930,16930,0
20250416,151900,2207931095,16930,16880,16930,16860,610
20250416,151800,2197630545,16880,16890,16910,16880,560
20250416,151700,2188169395,16890,16880,16910,16880,352
20250416,151600,2182222935,16880,16930,16930,16880,497
20250416,151500,2173824555,16930,16930,16930,16880,490
20250416,151400,2165542505,16940,16910,16940,16910,403
20250416,151300,2158722335,16930,16900,16930,16900,532
20250416,151200,2149727465,16890,16890,16900,16890,225
20250416,151100,2145925745,16890,16910,16920,16890,1164
20250416,151000,2126249145,16910,16910,16920,16910,510
20250416,150900,2117624875,16920,16950,16950,16910,974
20250416,150800,2101139725,16950,16950,16970,16940,548
20250416,150700,2091850325,16950,16950,16960,16950,355
20250416,150600,2085831455,16950,16980,16980,16950,998
20250416,150500,2068900475,16990,16980,16990,16960,893
20250416,150400,2053742105,16990,17030,17030,16990,1827
20250416,150300,2022685215,17030,17050,17050,17020,301
20250416,150200,2017558605,17050,17070,17080,17050,294
20250416,150100,2012543245,17070,17080,17090,17060,524
20250416,150000,2003598915,17090,17060,17090,17060,459
20250416,145900,1995765025,17070,17070,17080,17070,322
20250416,145800,1990268205,17070,17080,17080,17070,507
20250416,145700,1981612115,17080,17080,17090,17080,290
20250416,145600,1976658855,17090,17080,17090,17080,354
20250416,145500,1970611435,17090,17120,17120,17080,1517
20250416,145400,1944659885,17120,17130,17130,17120,219
20250416,145300,1940909735,17130,17130,17130,17130,388
20250416,145200,1934263295,17130,17130,17130,17130,326
20250416,145100,1928678915,17130,17150,17150,17130,991
20250416,145000,1911689975,17150,17150,17150,17150,31
20250416,144900,1911158325,17150,17150,17150,17150,376
20250416,144800,1904709925,17150,17150,17180,17150,387
20250416,144700,1898072835,17160,17160,17160,17160,0
20250416,144600,1898072835,17160,17200,17200,17160,114
20250416,144500,1896116515,17210,17200,17210,17200,11
20250416,144400,1895927215,17200,17210,17210,17200,206
20250416,144300,1892381965,17150,17220,17220,17150,1123
20250416,144200,1873085795,17220,17200,17220,17200,2
20250416,144100,1873051375,17200,17200,17200,17200,341
20250416,144000,1867186175,17200,17180,17200,17180,2
20250416,143900,1867151795,17150,17150,17150,17150,106
20250416,143800,1865333895,17150,17160,17160,17150,50
20250416,143700,1864476245,17140,17150,17150,17140,50
20250416,143600,1863619235,17130,17150,17150,17130,535
20250416,143500,1854451045,17150,17160,17160,17150,211
20250416,143400,1850831785,17150,17180,17180,17150,572
20250416,143300,1841009065,17180,17210,17210,17180,341
20250416,143200,1835146275,17210,17210,17210,17205,71
20250416,143100,1833924370,17200,17230,17230,17200,305
20250416,143000,1828675750,17220,17220,17220,17220,1
20250416,142900,1828658530,17220,17220,17220,17220,2
20250416,142800,1828624090,17210,17210,17210,17210,0
20250416,142700,1828624090,17210,17210,17210,17210,1
20250416,142600,1828606880,17210,17210,17210,17210,31
20250416,142500,1828073370,17220,17220,17220,17220,51
20250416,142400,1827195150,17220,17250,17260,17220,667
20250416,142300,1815696440,17250,17260,17260,17250,150
20250416,142200,1813108650,17270,17270,17270,17270,82
20250416,142100,1811692510,17270,17280,17280,17270,351
20250416,142000,1805627610,17280,17280,17280,17250,351
20250416,141900,1799569680,17280,17280,17280,17260,628
20250416,141800,1788723000,17270,17280,17280,17270,135
20250416,141700,1786391280,17280,17280,17280,17280,1
20250416,141600,1786374000,17280,17280,17280,17270,107
20250416,141500,1784525240,17340,17340,17340,17340,12
20250416,141400,1784317160,17280,17290,17290,17280,62
20250416,141300,1783245460,17300,17380,17380,17300,11
20250416,141200,1783054680,17380,17270,17380,17270,194
20250416,141100,1779699690,17270,17270,17270,17270,56
20250416,141000,1778732570,17280,17280,17280,17280,1
20250416,140900,1778715290,17260,17260,17260,17260,40
20250416,140800,1778024890,17260,17270,17270,17260,101
20250416,140700,1776281530,17250,17250,17250,17250,0
20250416,140600,1776281530,17250,17270,17270,17250,344
20250416,140500,1770346630,17270,17260,17270,17260,61
20250416,140400,1769293360,17260,17260,17260,17260,30
20250416,140300,1768775560,17260,17250,17260,17250,38
20250416,140200,1768119990,17230,17230,17230,17230,107
20250416,140100,1766276380,17230,17250,17250,17230,42
20250416,140000,1765552590,17250,17250,17250,17250,1
20250416,135900,1765535340,17250,17250,17250,17250,33
20250416,135800,1764966090,17255,17250,17260,17250,54
20250416,135700,1764034105,17250,17250,17250,17250,14
20250416,135600,1763792605,17275,17275,17275,17275,2
20250416,135500,1763758055,17250,17260,17260,17250,232
20250416,135400,1759755755,17260,17260,17260,17260,40
20250416,135300,1759065355,17270,17300,17300,17270,104
20250416,135200,1757266705,17300,17300,17300,17300,205
20250416,135100,1753720205,17300,17300,17300,17300,40
20250416,135000,1753028205,17300,17320,17320,17300,102
20250416,134900,1751262465,17320,17320,17320,17320,38
20250416,134800,1750604305,17320,17320,17320,17320,87
20250416,134700,1749097465,17310,17330,17330,17310,233
20250416,134600,1745060655,17320,17380,17380,17310,3
20250416,134500,1745008645,17310,17340,17340,17310,89
20250416,134400,1743467515,17320,17380,17380,17320,31
20250416,134300,1742930535,17330,17330,17330,17330,10
20250416,134200,1742757235,17340,17340,17340,17340,26
20250416,134100,1742306395,17340,17340,17340,17340,0
20250416,134000,1742306395,17340,17340,17340,17340,32
20250416,133900,1741751515,17340,17340,17340,17340,89
20250416,133800,1740208255,17400,17410,17410,17400,335
20250416,133700,1734378395,17400,17340,17400,17320,227
20250416,133600,1730430255,17410,17390,17410,17390,7
20250416,133500,1730308485,17300,17380,17380,17300,468
20250416,133400,1722193035,17380,17380,17380,17380,69
20250416,133300,1720993815,17380,17380,17380,17380,65
20250416,133200,1719864115,17380,17380,17380,17380,79
20250416,133100,1718491095,17380,17400,17410,17380,345
20250416,133000,1712486335,17400,17400,17400,17400,33
20250416,132900,1711912135,17410,17410,17410,17410,0
20250416,132800,1711912135,17410,17410,17410,17410,32
20250416,132700,1711355015,17400,17400,17400,17400,16
20250416,132600,1711076615,17380,17380,17380,17380,0
20250416,132500,1711076615,17380,17390,17390,17380,99
20250416,132400,1709355985,17410,17410,17410,17410,6
20250416,132300,1709251525,17410,17410,17410,17410,0
20250416,132200,1709251525,17410,17410,17410,17410,0
20250416,132100,1709251525,17410,17410,17410,17410,26
20250416,132000,1708798865,17410,17380,17410,17380,132
20250416,131900,1706501525,17350,17380,17410,17350,165
20250416,131800,1703635305,17400,17380,17400,17380,457
20250416,131700,1695692625,17380,17380,17380,17380,0
20250416,131600,1695692625,17380,17380,17380,17380,0
20250416,131500,1695692625,17380,17360,17400,17360,15
20250416,131400,1695432065,17370,17420,17420,17370,667
20250416,131300,1683837915,17420,17410,17430,17410,199
20250416,131200,1680370005,17410,17400,17410,17400,32
20250416,131100,1679812935,17400,17410,17410,17400,107
20250416,131000,1677951125,17400,17400,17400,17400,0
20250416,130900,1677951125,17400,17390,17400,17390,44
20250416,130800,1677185915,17440,17440,17440,17440,0
20250416,130700,1677185915,17440,17380,17440,17380,8
20250416,130600,1677046695,17440,17440,17440,17440,10
20250416,130500,1676872295,17450,17450,17450,17450,13
20250416,130400,1676645445,17420,17420,17420,17420,279
20250416,130300,1671785265,17370,17370,17370,17370,82
20250416,130200,1670360925,17360,17360,17360,17360,48
20250416,130100,1669527645,17350,17350,17350,17350,57
20250416,130000,1668538695,17350,17330,17360,17330,105
20250416,125900,1666717315,17350,17350,17350,17340,320
20250416,125800,1661166755,17340,17340,17340,17340,25
20250416,125700,1660733255,17350,17350,17350,17350,2
20250416,125600,1660698555,17360,17350,17360,17330,291
20250416,125500,1655649445,17360,17370,17370,17360,234
20250416,125400,1651586305,17420,17380,17420,17380,10
20250416,125300,1651412305,17380,17380,17380,17380,11
20250416,125200,1651221125,17380,17420,17420,17380,276
20250416,125100,1646423645,17450,17450,17450,17450,60
20250416,125000,1645376645,17380,17380,17380,17380,0
20250416,124900,1645376645,17380,17380,17380,17380,100
20250416,124800,1643638645,17420,17380,17460,17380,30
20250416,124700,1643116045,17380,17380,17380,17380,0
20250416,124600,1643116045,17380,17380,17380,17380,0
20250416,124500,1643116045,17380,17470,17470,17380,267
20250416,124400,1638475495,17380,17370,17380,17370,65
20250416,124300,1637345845,17380,17390,17390,17380,1173
20250416,124200,1616947925,17390,17390,17390,17390,0
20250416,124100,1616947925,17390,17400,17400,17390,96
20250416,124000,1615278355,17440,17440,17440,17440,50
20250416,123900,1614406355,17390,17390,17390,17390,99
20250416,123800,1612684745,17390,17390,17390,17390,32
20250416,123700,1612128265,17380,17380,17380,17380,0
20250416,123600,1612128265,17380,17380,17380,17380,0
20250416,123500,1612128265,17380,17380,17380,17380,18
20250416,123400,1611815425,17380,17380,17380,17380,0
20250416,123300,1611815425,17380,17410,17410,17380,117
20250416,123200,1609780395,17380,17380,17380,17380,0
20250416,123100,1609780395,17380,17380,17380,17380,0
20250416,123000,1609780395,17380,17380,17380,17380,8
20250416,122900,1609641355,17360,17370,17370,17360,121
20250416,122800,1607540675,17470,17470,17470,17470,1
20250416,122700,1607523205,17380,17380,17380,17380,0
20250416,122600,1607523205,17380,17380,17380,17360,528
20250416,122500,1598346585,17380,17480,17480,17380,315
20250416,122400,1592862215,17480,17480,17480,17480,20
20250416,122300,1592512615,17480,17470,17480,17470,244
20250416,122200,1588247695,17440,17440,17480,17440,164
20250416,122100,1585386685,17440,17410,17440,17410,7
20250416,122000,1585264695,17410,17420,17420,17410,58
20250416,121900,1584254415,17400,17410,17410,17400,100
20250416,121800,1582514315,17400,17410,17410,17400,159
20250416,121700,1579746565,17410,17410,17410,17410,82
20250416,121600,1578318945,17400,17410,17410,17400,11
20250416,121500,1578127445,17410,17400,17410,17400,35
20250416,121400,1577518105,17400,17400,17400,17400,18
20250416,121300,1577204905,17400,17400,17400,17400,10
20250416,121200,1577030905,17400,17400,17400,17400,6
20250416,121100,1576926505,17410,17410,17410,17410,0
20250416,121000,1576926505,17410,17400,17410,17400,147
20250416,120900,1574367995,17390,17390,17390,17390,5
20250416,120800,1574281045,17400,17400,17400,17400,263
20250416,120700,1569704845,17400,17420,17420,17400,610
20250416,120600,1559084365,17430,17450,17450,17430,207
20250416,120500,1555473215,17510,17460,17520,17460,74
20250416,120400,1554177705,17460,17440,17500,17440,113
20250416,120300,1552204835,17440,17430,17440,17420,64
20250416,120200,1551089315,17430,17460,17460,17430,21
20250416,120100,1550722685,17430,17430,17430,17430,0
20250416,120000,1550722685,17430,17460,17460,17410,197
20250416,115900,1547290705,17420,17420,17420,17420,13
20250416,115800,1547064245,17420,17420,17420,17420,11
20250416,115700,1546872625,17420,17440,17510,17420,615
20250416,115600,1536153725,17460,17460,17460,17460,0
20250416,115500,1536153725,17460,17460,17460,17460,11
20250416,115400,1535961665,17440,17580,17580,17440,342
20250416,115300,1529972475,17510,17500,17600,17500,1757
20250416,115200,1499110255,17510,17470,17510,17330,1359
20250416,115100,1475462145,17440,17350,17540,17340,718
20250416,115000,1462939145,17330,17430,17440,17180,2003
20250416,114900,1428322980,17450,17450,17450,17260,928
20250416,114800,1412200020,17450,17570,17570,17450,4149
20250416,114700,1339465120,17520,17400,17630,17400,5116
20250416,114600,1249808200,17210,17190,17400,17190,721
20250416,114500,1237298930,17170,17170,17170,17170,0
20250416,114400,1237298930,17170,17170,17170,17170,10
20250416,114300,1237127230,17170,17150,17170,17130,554
20250416,114200,1227625370,17150,17150,17150,17150,27
20250416,114100,1227162320,17150,17150,17150,17150,0
20250416,114000,1227162320,17150,17150,17150,17150,9
20250416,113900,1227007970,17150,17120,17150,17120,133
20250416,113800,1224730950,17150,17150,17150,17150,11
20250416,113700,1224542300,17110,17140,17140,17110,148
20250416,113600,1222007300,17150,17140,17150,17140,49
20250416,113500,1221167430,17130,17110,17130,17110,185
20250416,113400,1218001620,17140,17140,17140,17140,2
20250416,113300,1217967340,17110,17130,17130,17110,106
20250416,113200,1216151740,17130,17130,17130,17130,77
20250416,113100,1214832730,17100,17100,17100,17100,25
20250416,113000,1214405230,17100,17130,17130,17100,1410
20250416,112900,1190277240,17150,17120,17150,17120,87
20250416,112800,1188787740,17120,17120,17120,17120,3
20250416,112700,1188736380,17120,17120,17120,17120,51
20250416,112600,1187863260,17120,17120,17120,17110,30
20250416,112500,1187349690,17120,17120,17150,17120,20
20250416,112400,1187007170,17110,17110,17110,17110,0
20250416,112300,1187007170,17110,17180,17180,17110,1389
20250416,112200,1163217070,17170,17170,17170,17170,17
20250416,112100,1162925180,17210,17210,17210,17210,0
20250416,112000,1162925180,17210,17210,17210,17210,2
20250416,111900,1162890760,17170,17200,17200,17170,161
20250416,111800,1160123370,17200,17200,17200,17200,3
20250416,111700,1160071770,17200,17200,17200,17200,10
20250416,111600,1159899770,17210,17230,17230,17210,31
20250416,111500,1159365950,17240,17220,17240,17220,103
20250416,111400,1157590810,17240,17190,17240,17190,174
20250416,111300,1154595690,17170,17160,17170,17160,116
20250416,111200,1152605090,17160,17170,17180,17160,24
20250416,111100,1152193060,17170,17160,17170,17160,2
20250416,111000,1152158730,17160,17160,17160,17160,0
20250416,110900,1152158730,17160,17160,17160,17160,6
20250416,110800,1152055770,17150,17150,17150,17150,0
20250416,110700,1152055770,17150,17150,17150,17150,11
20250416,110600,1151867120,17150,17150,17150,17150,152
20250416,110500,1149260320,17150,17150,17150,17150,2
20250416,110400,1149226020,17150,17150,17150,17150,27
20250416,110300,1148762970,17150,17150,17150,17150,25
20250416,110200,1148334220,17130,17130,17130,17130,430
20250416,110100,1140968320,17130,17130,17130,17120,557
20250416,110000,1131429410,17130,17140,17140,17120,171
20250416,105900,1128499670,17140,17150,17150,17140,326
20250416,105800,1122910400,17150,17180,17180,17150,635
20250416,105700,1112014440,17180,17190,17200,17180,170
20250416,105600,1109093030,17190,17200,17200,17190,78
20250416,105500,1107751750,17220,17220,17220,17220,1
20250416,105400,1107734530,17220,17220,17220,17220,0
20250416,105300,1107734530,17220,17220,17220,17200,479
20250416,105200,1099491710,17220,17220,17220,17220,14
20250416,105100,1099250630,17220,17220,17220,17220,202
20250416,105000,1095772190,17210,17210,17210,17210,120
20250416,104900,1093706990,17210,17215,17240,17210,312
20250416,104800,1088329170,17200,17210,17210,17180,214
20250416,104700,1084648560,17240,17240,17240,17240,0
20250416,104600,1084648560,17240,17230,17240,17170,708
20250416,104500,1072467220,17170,17230,17230,17170,820
20250416,104400,1058372820,17230,17160,17230,17150,700
20250416,104300,1046323400,17150,17130,17190,17120,112
20250416,104200,1044404060,17130,17130,17150,17100,1151
20250416,104100,1024704850,17130,17170,17170,17130,412
20250416,104000,1017643710,17170,17160,17170,17150,171
20250416,103900,1014710710,17170,17150,17170,17130,240
20250416,103800,1010596480,17150,17150,17170,17150,627
20250416,103700,999843230,17170,17170,17170,17170,1195
20250416,103600,979325080,17120,17120,17120,17120,3
20250416,103500,979273720,17150,17140,17180,17100,1066
20250416,103400,961032680,17220,17140,17220,17130,163
20250416,103300,958239210,17140,17140,17140,17140,38
20250416,103200,957587890,17110,17160,17160,17110,640
20250416,103100,946625360,17170,17160,17170,17150,60
20250416,103000,945595820,17170,17150,17170,17150,110
20250416,102900,943707730,17140,17130,17170,17130,290
20250416,102800,938739170,17130,17130,17130,17130,22
20250416,102700,938362310,17120,17140,17160,17110,1313
20250416,102600,915879210,17120,17180,17180,17120,1224
20250416,102500,894883290,17180,17180,17190,17180,201
20250416,102400,891429710,17180,17210,17210,17180,675
20250416,102300,879824460,17210,17210,17210,17210,85
20250416,102200,878361610,17210,17210,17210,17210,157
20250416,102100,875659640,17210,17210,17210,17210,78
20250416,102000,874317260,17190,17210,17210,17180,291
20250416,101900,869313490,17210,17210,17210,17190,737
20250416,101800,856633770,17210,17250,17250,17210,276
20250416,101700,851883220,17310,17250,17310,17230,142
20250416,101600,849435110,17240,17320,17320,17240,238
20250416,101500,845328870,17290,17260,17290,17240,746
20250416,101400,832460060,17270,17270,17270,17270,127
20250416,101300,830266770,17270,17260,17270,17260,964
20250416,101200,813628050,17260,17270,17270,17260,267
20250416,101100,809018480,17260,17280,17280,17260,260
20250416,101000,804526220,17260,17300,17300,17260,102
20250416,100900,802762720,17280,17280,17280,17280,3
20250416,100800,802710880,17280,17280,17280,17260,126
20250416,100700,800533900,17270,17300,17300,17270,132
20250416,100600,798252430,17290,17290,17300,17290,114
20250416,100500,796281360,17290,17300,17340,17290,178
20250416,100400,793196320,17250,17260,17340,17250,1628
20250416,100300,765078180,17290,17330,17330,17260,1332
20250416,100200,742046910,17310,17310,17310,17310,122
20250416,100100,739935090,17310,17310,17310,17300,124
20250416,100000,737788950,17310,17310,17310,17300,35
20250416,095900,737183140,17310,17300,17310,17300,283
20250416,095800,732286040,17310,17310,17310,17300,157
20250416,095700,729568970,17310,17320,17320,17310,144
20250416,095600,727076120,17320,17320,17320,17320,11
20250416,095500,726885600,17310,17350,17350,17310,323
20250416,095400,721289070,17350,17350,17360,17340,279
20250416,095300,716449110,17350,17350,17350,17350,69
20250416,095200,715251960,17340,17340,17340,17340,42
20250416,095100,714523680,17350,17350,17350,17350,1
20250416,095000,714506330,17350,17340,17350,17330,41
20250416,094900,713795140,17320,17330,17330,17320,53
20250416,094800,712876800,17330,17340,17340,17330,221
20250416,094700,709045950,17350,17360,17360,17350,165
20250416,094600,706183180,17440,17450,17450,17340,206
20250416,094500,702604990,17450,17470,17470,17450,362
20250416,094400,696288010,17470,17400,17470,17400,222
20250416,094300,692414090,17400,17390,17400,17330,407
20250416,094200,685347220,17340,17390,17390,17340,145
20250416,094100,682827360,17390,17340,17400,17340,309
20250416,094000,677453320,17400,17330,17400,17320,63
20250416,093900,676361580,17310,17310,17330,17310,147
20250416,093800,673814790,17310,17310,17310,17290,202
20250416,093700,670319650,17310,17400,17400,17310,884
20250416,093600,654992570,17380,17360,17390,17340,761
20250416,093500,641779000,17360,17420,17420,17340,2197
20250416,093400,603590590,17420,17460,17490,17420,363
20250416,093300,597255700,17470,17520,17520,17460,474
20250416,093200,588962630,17510,17570,17570,17500,195
20250416,093100,585544460,17570,17600,17600,17500,817
20250416,093000,571196140,17600,17530,17600,17520,390
20250416,092900,564353520,17540,17540,17540,17530,269
20250416,092800,559636690,17540,17550,17550,17530,143
20250416,092700,557129340,17530,17540,17540,17520,34
20250416,092600,556533300,17530,17530,17530,17520,587
20250416,092500,546243360,17540,17530,17540,17530,51
20250416,092400,545348830,17530,17580,17610,17520,1509
20250416,092300,518854610,17490,17530,17550,17350,1682
20250416,092200,489471240,17520,17550,17550,17520,673
20250416,092100,477676250,17540,17610,17610,17540,849
20250416,092000,462765440,17620,17630,17630,17600,255
20250416,091900,458274940,17620,17680,17680,17600,1157
20250416,091800,437858550,17690,17710,17710,17690,1053
20250416,091700,419219520,17700,17760,17760,17700,304
20250416,091600,413827200,17760,17710,17760,17710,157
20250416,091500,411039030,17780,17740,17780,17700,564
20250416,091400,401032620,17740,17750,17790,17740,369
20250416,091300,394483210,17750,17820,17820,17750,970
20250416,091200,377211920,17820,17840,17840,17820,312
20250416,091100,371647740,17820,17840,17850,17820,597
20250416,091000,360997690,17840,17820,17900,17820,2723
20250416,090900,312357250,17820,17810,17840,17810,1615
20250416,090800,283579440,17810,17790,17810,17760,1528
20250416,090700,256375010,17760,17750,17800,17660,879
20250416,090600,240768590,17730,17640,17730,17640,980
20250416,090500,223412470,17640,17650,17650,17640,710
20250416,090400,210881890,17650,17680,17700,17650,1588
20250416,090300,182813260,17670,17680,17740,17610,375
20250416,090200,176193280,17680,17620,17680,17570,953
20250416,090100,159418440,17620,17700,17700,17510,5024
20250416,090000,71269290,17720,17880,17880,17710,3850