KissMeData/098460/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,195000,13646804850,17170,17170,17170,17170,16992
20240409,194900,13646804850,17170,17170,17170,17170,0
20240409,194800,13646804850,17170,17170,17170,17170,0
20240409,194700,13646804850,17170,17170,17170,17170,0
20240409,194600,13646804850,17170,17170,17170,17170,0
20240409,194500,13646804850,17170,17170,17170,17170,0
20240409,194400,13646804850,17170,17170,17170,17170,0
20240409,194300,13646804850,17170,17170,17170,17170,0
20240409,194200,13646804850,17170,17170,17170,17170,0
20240409,194100,13646804850,17170,17170,17170,17170,0
20240409,194000,13646804850,17170,17170,17170,17170,0
20240409,193900,13646804850,17170,17170,17170,17170,0
20240409,193800,13646804850,17170,17170,17170,17170,0
20240409,193700,13646804850,17170,17170,17170,17170,0
20240409,193600,13646804850,17170,17170,17170,17170,0
20240409,193500,13646804850,17170,17170,17170,17170,0
20240409,193400,13646804850,17170,17170,17170,17170,0
20240409,193300,13646804850,17170,17170,17170,17170,0
20240409,193200,13646804850,17170,17170,17170,17170,0
20240409,193100,13646804850,17170,17170,17170,17170,0
20240409,193000,13646804850,17170,17170,17170,17170,0
20240409,192900,13646804850,17170,17170,17170,17170,0
20240409,192800,13646804850,17170,17170,17170,17170,0
20240409,192700,13646804850,17170,17170,17170,17170,0
20240409,192600,13646804850,17170,17170,17170,17170,0
20240409,192500,13646804850,17170,17170,17170,17170,0
20240409,192400,13646804850,17170,17170,17170,17170,0
20240409,192300,13646804850,17170,17170,17170,17170,0
20240409,192200,13646804850,17170,17170,17170,17170,0
20240409,192100,13646804850,17170,17170,17170,17170,0
20240409,192000,13646804850,17170,17170,17170,17170,16992
20240409,191900,13646804850,17170,17170,17170,17170,0
20240409,191800,13646804850,17170,17170,17170,17170,0
20240409,191700,13646804850,17170,17170,17170,17170,0
20240409,191600,13646804850,17170,17170,17170,17170,0
20240409,191500,13646804850,17170,17170,17170,17170,0
20240409,191400,13646804850,17170,17170,17170,17170,0
20240409,191300,13646804850,17170,17170,17170,17170,0
20240409,191200,13646804850,17170,17170,17170,17170,0
20240409,191100,13646804850,17170,17170,17170,17170,0
20240409,191000,13646804850,17170,17170,17170,17170,0
20240409,190900,13646804850,17170,17170,17170,17170,0
20240409,190800,13646804850,17170,17170,17170,17170,0
20240409,190700,13646804850,17170,17170,17170,17170,0
20240409,190600,13646804850,17170,17170,17170,17170,0
20240409,190500,13646804850,17170,17170,17170,17170,0
20240409,190400,13646804850,17170,17170,17170,17170,0
20240409,190300,13646804850,17170,17170,17170,17170,0
20240409,190200,13646804850,17170,17170,17170,17170,0
20240409,190100,13646804850,17170,17170,17170,17170,0
20240409,190000,13646804850,17170,17170,17170,17170,0
20240409,185900,13646804850,17170,17170,17170,17170,0
20240409,185800,13646804850,17170,17170,17170,17170,0
20240409,185700,13646804850,17170,17170,17170,17170,0
20240409,185600,13646804850,17170,17170,17170,17170,0
20240409,185500,13646804850,17170,17170,17170,17170,0
20240409,185400,13646804850,17170,17170,17170,17170,0
20240409,185300,13646804850,17170,17170,17170,17170,0
20240409,185200,13646804850,17170,17170,17170,17170,0
20240409,185100,13646804850,17170,17170,17170,17170,0
20240409,185000,13646804850,17170,17170,17170,17170,16992
20240409,184900,13646804850,17170,17170,17170,17170,0
20240409,184800,13646804850,17170,17170,17170,17170,0
20240409,184700,13646804850,17170,17170,17170,17170,0
20240409,184600,13646804850,17170,17170,17170,17170,0
20240409,184500,13646804850,17170,17170,17170,17170,0
20240409,184400,13646804850,17170,17170,17170,17170,0
20240409,184300,13646804850,17170,17170,17170,17170,0
20240409,184200,13646804850,17170,17170,17170,17170,0
20240409,184100,13646804850,17170,17170,17170,17170,0
20240409,184000,13646804850,17170,17170,17170,17170,0
20240409,183900,13646804850,17170,17170,17170,17170,0
20240409,183800,13646804850,17170,17170,17170,17170,0
20240409,183700,13646804850,17170,17170,17170,17170,0
20240409,183600,13646804850,17170,17170,17170,17170,0
20240409,183500,13646804850,17170,17170,17170,17170,0
20240409,183400,13646804850,17170,17170,17170,17170,0
20240409,183300,13646804850,17170,17170,17170,17170,0
20240409,183200,13646804850,17170,17170,17170,17170,0
20240409,183100,13646804850,17170,17170,17170,17170,0
20240409,183000,13646804850,17170,17170,17170,17170,0
20240409,182900,13646804850,17170,17170,17170,17170,0
20240409,182800,13646804850,17170,17170,17170,17170,0
20240409,182700,13646804850,17170,17170,17170,17170,0
20240409,182600,13646804850,17170,17170,17170,17170,0
20240409,182500,13646804850,17170,17170,17170,17170,0
20240409,182400,13646804850,17170,17170,17170,17170,0
20240409,182300,13646804850,17170,17170,17170,17170,0
20240409,182200,13646804850,17170,17170,17170,17170,0
20240409,182100,13646804850,17170,17170,17170,17170,0
20240409,182000,13646804850,17170,17170,17170,17170,16992
20240409,181900,13646804850,17170,17170,17170,17170,0
20240409,181800,13646804850,17170,17170,17170,17170,0
20240409,181700,13646804850,17170,17170,17170,17170,0
20240409,181600,13646804850,17170,17170,17170,17170,0
20240409,181500,13646804850,17170,17170,17170,17170,0
20240409,181400,13646804850,17170,17170,17170,17170,0
20240409,181300,13646804850,17170,17170,17170,17170,0
20240409,181200,13646804850,17170,17170,17170,17170,0
20240409,181100,13646804850,17170,17170,17170,17170,0
20240409,181000,13646804850,17170,17170,17170,17170,0
20240409,180900,13646804850,17170,17170,17170,17170,0
20240409,180800,13646804850,17170,17170,17170,17170,0
20240409,180700,13646804850,17170,17170,17170,17170,0
20240409,180600,13646804850,17170,17170,17170,17170,0
20240409,180500,13646804850,17170,17170,17170,17170,0
20240409,180400,13646804850,17170,17170,17170,17170,0
20240409,180300,13646804850,17170,17170,17170,17170,0
20240409,180200,13646804850,17170,17170,17170,17170,0
20240409,180100,13646804850,17170,17170,17170,17170,0
20240409,180000,13646804850,17170,17170,17170,17170,0
20240409,175900,13646804850,17170,17170,17170,17170,0
20240409,175800,13646804850,17170,17170,17170,17170,0
20240409,175700,13646804850,17170,17170,17170,17170,0
20240409,175600,13646804850,17170,17170,17170,17170,0
20240409,175500,13646804850,17170,17170,17170,17170,0
20240409,175400,13646804850,17170,17170,17170,17170,0
20240409,175300,13646804850,17170,17170,17170,17170,0
20240409,175200,13646804850,17170,17170,17170,17170,0
20240409,175100,13646804850,17170,17170,17170,17170,0
20240409,175000,13646804850,17170,17170,17170,17170,16992
20240409,174900,13646804850,17170,17170,17170,17170,0
20240409,174800,13646804850,17170,17170,17170,17170,0
20240409,174700,13646804850,17170,17170,17170,17170,0
20240409,174600,13646804850,17170,17170,17170,17170,0
20240409,174500,13646804850,17170,17170,17170,17170,0
20240409,174400,13646804850,17170,17170,17170,17170,0
20240409,174300,13646804850,17170,17170,17170,17170,0
20240409,174200,13646804850,17170,17170,17170,17170,0
20240409,174100,13646804850,17170,17170,17170,17170,0
20240409,174000,13646804850,17170,17170,17170,17170,0
20240409,173900,13646804850,17170,17170,17170,17170,0
20240409,173800,13646804850,17170,17170,17170,17170,0
20240409,173700,13646804850,17170,17170,17170,17170,0
20240409,173600,13646804850,17170,17170,17170,17170,0
20240409,173500,13646804850,17170,17170,17170,17170,0
20240409,173400,13646804850,17170,17170,17170,17170,0
20240409,173300,13646804850,17170,17170,17170,17170,0
20240409,173200,13646804850,17170,17170,17170,17170,0
20240409,173100,13646804850,17170,17170,17170,17170,0
20240409,173000,13646804850,17170,17170,17170,17170,0
20240409,172900,13646804850,17170,17170,17170,17170,0
20240409,172800,13646804850,17170,17170,17170,17170,0
20240409,172700,13646804850,17170,17170,17170,17170,0
20240409,172600,13646804850,17170,17170,17170,17170,0
20240409,172500,13646804850,17170,17170,17170,17170,0
20240409,172400,13646804850,17170,17170,17170,17170,0
20240409,172300,13646804850,17170,17170,17170,17170,0
20240409,172200,13646804850,17170,17170,17170,17170,0
20240409,172100,13646804850,17170,17170,17170,17170,0
20240409,172000,13646804850,17170,17170,17170,17170,16992
20240409,171900,13646804850,17170,17170,17170,17170,0
20240409,171800,13646804850,17170,17170,17170,17170,0
20240409,171700,13646804850,17170,17170,17170,17170,0
20240409,171600,13646804850,17170,17170,17170,17170,0
20240409,171500,13646804850,17170,17170,17170,17170,0
20240409,171400,13646804850,17170,17170,17170,17170,0
20240409,171300,13646804850,17170,17170,17170,17170,0
20240409,171200,13646804850,17170,17170,17170,17170,0
20240409,171100,13646804850,17170,17170,17170,17170,0
20240409,171000,13646804850,17170,17170,17170,17170,0
20240409,170900,13646804850,17170,17170,17170,17170,0
20240409,170800,13646804850,17170,17170,17170,17170,0
20240409,170700,13646804850,17170,17170,17170,17170,0
20240409,170600,13646804850,17170,17170,17170,17170,0
20240409,170500,13646804850,17170,17170,17170,17170,0
20240409,170400,13646804850,17170,17170,17170,17170,0
20240409,170300,13646804850,17170,17170,17170,17170,0
20240409,170200,13646804850,17170,17170,17170,17170,0
20240409,170100,13646804850,17170,17170,17170,17170,0
20240409,170000,13646804850,17170,17170,17170,17170,0
20240409,165900,13646804850,17170,17170,17170,17170,0
20240409,165800,13646804850,17170,17170,17170,17170,0
20240409,165700,13646804850,17170,17170,17170,17170,0
20240409,165600,13646804850,17170,17170,17170,17170,0
20240409,165500,13646804850,17170,17170,17170,17170,0
20240409,165400,13646804850,17170,17170,17170,17170,0
20240409,165300,13646804850,17170,17170,17170,17170,0
20240409,165200,13646804850,17170,17170,17170,17170,0
20240409,165100,13646804850,17170,17170,17170,17170,0
20240409,165000,13646804850,17170,17170,17170,17170,16992
20240409,164900,13646804850,17170,17170,17170,17170,0
20240409,164800,13646804850,17170,17170,17170,17170,0
20240409,164700,13646804850,17170,17170,17170,17170,0
20240409,164600,13646804850,17170,17170,17170,17170,0
20240409,164500,13646804850,17170,17170,17170,17170,0
20240409,164400,13646804850,17170,17170,17170,17170,0
20240409,164300,13646804850,17170,17170,17170,17170,0
20240409,164200,13646804850,17170,17170,17170,17170,0
20240409,164100,13646804850,17170,17170,17170,17170,0
20240409,164000,13646804850,17170,17170,17170,17170,0
20240409,163900,13646804850,17170,17170,17170,17170,0
20240409,163800,13646804850,17170,17170,17170,17170,0
20240409,163700,13646804850,17170,17170,17170,17170,0
20240409,163600,13646804850,17170,17170,17170,17170,0
20240409,163500,13646804850,17170,17170,17170,17170,0
20240409,163400,13646804850,17170,17170,17170,17170,0
20240409,163300,13646804850,17170,17170,17170,17170,0
20240409,163200,13646804850,17170,17170,17170,17170,0
20240409,163100,13646804850,17170,17170,17170,17170,0
20240409,163000,13646804850,17170,17170,17170,17170,0
20240409,162900,13646804850,17170,17170,17170,17170,0
20240409,162800,13646804850,17170,17170,17170,17170,0
20240409,162700,13646804850,17170,17170,17170,17170,0
20240409,162600,13646804850,17170,17170,17170,17170,0
20240409,162500,13646804850,17170,17170,17170,17170,0
20240409,162400,13646804850,17170,17170,17170,17170,0
20240409,162300,13646804850,17170,17170,17170,17170,0
20240409,162200,13646804850,17170,17170,17170,17170,0
20240409,162100,13646804850,17170,17170,17170,17170,0
20240409,162000,13646804850,17170,17170,17170,17170,16992
20240409,161900,13646804850,17170,17170,17170,17170,0
20240409,161800,13646804850,17170,17170,17170,17170,0
20240409,161700,13646804850,17170,17170,17170,17170,0
20240409,161600,13646804850,17170,17170,17170,17170,0
20240409,161500,13646804850,17170,17170,17170,17170,0
20240409,161400,13646804850,17170,17170,17170,17170,0
20240409,161300,13646804850,17170,17170,17170,17170,0
20240409,161200,13646804850,17170,17170,17170,17170,0
20240409,161100,13646804850,17170,17170,17170,17170,0
20240409,161000,13646804850,17170,17170,17170,17170,0
20240409,160900,13646804850,17170,17170,17170,17170,0
20240409,160800,13646804850,17170,17170,17170,17170,0
20240409,160700,13646804850,17170,17170,17170,17170,0
20240409,160600,13646804850,17170,17170,17170,17170,0
20240409,160500,13646804850,17170,17170,17170,17170,0
20240409,160400,13646804850,17170,17170,17170,17170,0
20240409,160300,13646804850,17170,17170,17170,17170,0
20240409,160200,13646804850,17170,17170,17170,17170,0
20240409,160100,13646804850,17170,17170,17170,17170,0
20240409,160000,13646804850,17170,17170,17170,17170,0
20240409,155900,13646804850,17170,17170,17170,17170,0
20240409,155800,13646804850,17170,17170,17170,17170,0
20240409,155700,13646804850,17170,17170,17170,17170,0
20240409,155600,13646804850,17170,17170,17170,17170,0
20240409,155500,13646804850,17170,17170,17170,17170,0
20240409,155400,13646804850,17170,17170,17170,17170,0
20240409,155300,13646804850,17170,17170,17170,17170,0
20240409,155200,13646804850,17170,17170,17170,17170,0
20240409,155100,13646804850,17170,17170,17170,17170,0
20240409,155000,13646804850,17170,17170,17170,17170,16992
20240409,154900,13646804850,17170,17170,17170,17170,0
20240409,154800,13646804850,17170,17170,17170,17170,0
20240409,154700,13646804850,17170,17170,17170,17170,0
20240409,154600,13646804850,17170,17170,17170,17170,0
20240409,154500,13646804850,17170,17170,17170,17170,0
20240409,154400,13646804850,17170,17170,17170,17170,0
20240409,154300,13646804850,17170,17170,17170,17170,0
20240409,154200,13646804850,17170,17170,17170,17170,0
20240409,154100,13646804850,17170,17170,17170,17170,0
20240409,154000,13646804850,17170,17170,17170,17170,0
20240409,153900,13646804850,17170,17170,17170,17170,0
20240409,153800,13646804850,17170,17170,17170,17170,0
20240409,153700,13646804850,17170,17170,17170,17170,0
20240409,153600,13646804850,17170,17170,17170,17170,0
20240409,153500,13646804850,17170,17170,17170,17170,0
20240409,153400,13646804850,17170,17170,17170,17170,0
20240409,153300,13646804850,17170,17170,17170,17170,0
20240409,153200,13646804850,17170,17170,17170,17170,0
20240409,153100,13646804850,17170,17170,17170,17170,0
20240409,153000,13646804850,17170,17170,17170,17170,16992
20240409,152900,13355052210,17230,17230,17230,17230,0
20240409,152800,13355052210,17230,17230,17230,17230,0
20240409,152700,13355052210,17230,17230,17230,17230,0
20240409,152600,13355052210,17230,17230,17230,17230,0
20240409,152500,13355052210,17230,17230,17230,17230,0
20240409,152400,13355052210,17230,17230,17230,17230,0
20240409,152300,13355052210,17230,17230,17230,17230,0
20240409,152200,13355052210,17230,17230,17230,17230,0
20240409,152100,13355052210,17230,17230,17230,17230,0
20240409,152000,13355052210,17230,17230,17230,17230,0
20240409,151900,13355052210,17230,17220,17240,17200,3152
20240409,151800,13300764960,17230,17240,17240,17220,2680
20240409,151700,13254587040,17230,17230,17240,17220,986
20240409,151600,13237599530,17230,17260,17260,17230,8754
20240409,151500,13086657710,17240,17240,17250,17240,2952
20240409,151400,13035742260,17230,17240,17240,17210,2084
20240409,151300,12999835620,17230,17220,17240,17220,719
20240409,151200,12987446450,17220,17240,17240,17220,1593
20240409,151100,12960002460,17240,17240,17250,17220,1572
20240409,151000,12932904100,17220,17220,17240,17200,5372
20240409,150900,12840380010,17200,17190,17220,17190,282
20240409,150800,12835527110,17220,17220,17220,17200,2758
20240409,150700,12788062890,17220,17190,17220,17190,1615
20240409,150600,12760287680,17190,17190,17200,17190,583
20240409,150500,12750264880,17190,17200,17220,17190,1362
20240409,150400,12726850750,17200,17220,17230,17200,4150
20240409,150300,12655416040,17220,17250,17250,17220,1668
20240409,150200,12626675440,17250,17160,17250,17160,23043
20240409,150100,12230609520,17160,17150,17160,17150,3136
20240409,150000,12176819070,17150,17170,17170,17140,3010
20240409,145900,12125187010,17160,17160,17180,17160,1543
20240409,145800,12098695360,17160,17180,17180,17160,3377
20240409,145700,12040737180,17170,17170,17180,17170,1221
20240409,145600,12019770610,17170,17180,17180,17170,1095
20240409,145500,12000968800,17170,17180,17180,17170,1897
20240409,145400,11968388380,17180,17180,17180,17170,824
20240409,145300,11954239680,17170,17170,17180,17170,626
20240409,145200,11943491240,17180,17190,17190,17170,967
20240409,145100,11926884880,17180,17190,17190,17160,2156
20240409,145000,11889865940,17190,17200,17210,17170,3742
20240409,144900,11825542750,17210,17200,17220,17190,4323
20240409,144800,11751159280,17190,17190,17200,17190,531
20240409,144700,11742030390,17200,17190,17200,17190,3004
20240409,144600,11690371590,17200,17190,17200,17180,2301
20240409,144500,11650822850,17180,17160,17180,17160,1838
20240409,144400,11619257930,17160,17160,17170,17150,712
20240409,144300,11607040950,17160,17170,17170,17150,1004
20240409,144200,11589816910,17150,17150,17160,17150,764
20240409,144100,11576707070,17160,17170,17180,17160,3424
20240409,144000,11517949460,17170,17180,17180,17160,750
20240409,143900,11505073200,17170,17170,17180,17160,513
20240409,143800,11496263980,17170,17180,17190,17160,1068
20240409,143700,11477926340,17180,17190,17190,17170,1284
20240409,143600,11455873730,17180,17180,17190,17180,1499
20240409,143500,11430120510,17180,17180,17190,17180,1627
20240409,143400,11402161960,17190,17190,17190,17180,916
20240409,143300,11386424080,17180,17160,17180,17150,2202
20240409,143200,11348624140,17160,17160,17170,17150,819
20240409,143100,11334574730,17150,17140,17160,17140,3009
20240409,143000,11282978970,17130,17130,17130,17120,666
20240409,142900,11271574740,17120,17130,17140,17120,758
20240409,142800,11258593560,17130,17130,17130,17120,1168
20240409,142700,11238589660,17120,17120,17130,17120,2100
20240409,142600,11202623030,17120,17120,17130,17120,1619
20240409,142500,11174905740,17120,17130,17130,17120,747
20240409,142400,11162116650,17120,17120,17120,17120,912
20240409,142300,11146503210,17120,17120,17130,17120,784
20240409,142200,11133079590,17120,17130,17130,17120,496
20240409,142100,11124587120,17120,17130,17140,17120,1997
20240409,142000,11090383290,17130,17120,17130,17120,592
20240409,141900,11080247830,17120,17130,17130,17120,1196
20240409,141800,11059771330,17120,17130,17130,17090,9495
20240409,141700,10897375060,17130,17140,17150,17120,1190
20240409,141600,10876986520,17140,17160,17160,17140,2203
20240409,141500,10839214710,17150,17160,17160,17150,752
20240409,141400,10826317700,17150,17170,17180,17150,3203
20240409,141300,10771338550,17170,17180,17190,17170,976
20240409,141200,10754570010,17170,17190,17190,17170,2712
20240409,141100,10707974930,17190,17190,17200,17180,1188
20240409,141000,10687560080,17190,17170,17190,17160,2433
20240409,140900,10645783270,17160,17160,17170,17160,882
20240409,140800,10630647650,17160,17170,17170,17160,1485
20240409,140700,10605164510,17170,17180,17180,17170,755
20240409,140600,10592199030,17170,17160,17180,17160,545
20240409,140500,10582844030,17160,17170,17170,17160,608
20240409,140400,10572408530,17170,17180,17180,17160,1499
20240409,140300,10546670650,17170,17170,17180,17160,1197
20240409,140200,10526124810,17170,17160,17180,17150,706
20240409,140100,10514008760,17170,17130,17170,17130,2565
20240409,140000,10470016180,17120,17130,17130,17120,719
20240409,135900,10457701440,17130,17120,17140,17110,1767
20240409,135800,10427443740,17120,17130,17130,17120,825
20240409,135700,10413319160,17120,17140,17150,17120,1193
20240409,135600,10392880480,17140,17140,17160,17140,2399
20240409,135500,10351748640,17140,17120,17140,17120,1782
20240409,135400,10321226620,17120,17120,17130,17110,830
20240409,135300,10307017620,17130,17110,17130,17110,528
20240409,135200,10297980500,17100,17110,17110,17100,655
20240409,135100,10286779530,17110,17100,17120,17100,935
20240409,135000,10270783890,17110,17110,17120,17100,842
20240409,134900,10256382260,17110,17130,17130,17110,1130
20240409,134800,10237039440,17120,17130,17130,17120,321
20240409,134700,10231543830,17120,17130,17130,17120,1111
20240409,134600,10212518940,17130,17130,17130,17120,447
20240409,134500,10204864670,17120,17110,17130,17110,1038
20240409,134400,10187091080,17110,17110,17120,17110,353
20240409,134300,10181051240,17110,17110,17110,17100,404
20240409,134200,10174140170,17110,17110,17110,17100,68
20240409,134100,10172976700,17100,17110,17130,17100,476
20240409,134000,10164832530,17130,17130,17130,17100,4421
20240409,133900,10089191330,17130,17140,17160,17120,3388
20240409,133800,10031142360,17140,17110,17140,17110,885
20240409,133700,10015984020,17110,17120,17130,17110,475
20240409,133600,10007854130,17110,17110,17130,17100,3442
20240409,133500,9948948460,17100,17110,17120,17100,496
20240409,133400,9940465610,17120,17120,17120,17110,242
20240409,133300,9936324730,17110,17100,17110,17100,550
20240409,133200,9926917570,17100,17090,17100,17080,624
20240409,133100,9916250170,17090,17120,17120,17080,5689
20240409,133000,9819013640,17100,17130,17130,17100,1033
20240409,132900,9801338230,17120,17110,17130,17100,1526
20240409,132800,9775218070,17110,17130,17130,17100,4553
20240409,132700,9697325320,17130,17130,17140,17130,668
20240409,132600,9685881550,17130,17150,17150,17130,889
20240409,132500,9670646530,17150,17170,17170,17140,1463
20240409,132400,9645546010,17160,17160,17160,17160,453
20240409,132300,9637772530,17170,17170,17170,17160,50
20240409,132200,9636914300,17160,17180,17180,17160,1232
20240409,132100,9615761770,17170,17180,17180,17170,377
20240409,132000,9609287910,17180,17190,17190,17170,760
20240409,131900,9596233020,17190,17170,17190,17170,1395
20240409,131800,9572272600,17160,17170,17180,17160,2478
20240409,131700,9529724760,17180,17170,17190,17170,703
20240409,131600,9517648570,17170,17170,17170,17160,579
20240409,131500,9507708370,17170,17170,17170,17160,196
20240409,131400,9504343310,17160,17230,17230,17160,4761
20240409,131300,9422382870,17230,17230,17240,17230,1193
20240409,131200,9401819370,17230,17120,17230,17120,13748
20240409,131100,9165779680,17120,17130,17130,17120,659
20240409,131000,9154495040,17130,17120,17150,17120,5115
20240409,130900,9066855890,17110,17090,17110,17090,765
20240409,130800,9053773620,17100,17110,17110,17100,1327
20240409,130700,9031073910,17110,17100,17110,17090,1721
20240409,130600,9001638690,17100,17090,17100,17090,543
20240409,130500,8992358530,17090,17100,17100,17090,609
20240409,130400,8981948420,17100,17080,17100,17080,918
20240409,130300,8966258110,17090,17100,17100,17090,1959
20240409,130200,8932765410,17100,17110,17120,17100,1540
20240409,130100,8906419380,17110,17120,17120,17100,880
20240409,130000,8891364420,17120,17110,17120,17100,1272
20240409,125900,8869600390,17110,17130,17140,17110,7530
20240409,125800,8740645550,17130,17130,17140,17120,793
20240409,125700,8727059340,17130,17150,17150,17120,1392
20240409,125600,8703208810,17150,17150,17160,17140,373
20240409,125500,8696812110,17160,17170,17170,17150,528
20240409,125400,8687752610,17160,17170,17170,17160,420
20240409,125300,8680544830,17160,17170,17170,17160,637
20240409,125200,8669608710,17170,17180,17190,17170,2134
20240409,125100,8632951540,17190,17190,17190,17180,716
20240409,125000,8620647170,17180,17230,17230,17180,7157
20240409,124900,8497495960,17220,17210,17250,17200,5803
20240409,124800,8397565160,17200,17160,17210,17150,3318
20240409,124700,8340580770,17150,17120,17170,17120,8457
20240409,124600,8195615070,17120,17130,17130,17110,595
20240409,124500,8185432460,17120,17120,17120,17110,421
20240409,124400,8178226020,17130,17130,17130,17120,1126
20240409,124300,8158947890,17120,17140,17140,17120,2277
20240409,124200,8119952640,17130,17150,17150,17130,2352
20240409,124100,8079651970,17150,17130,17150,17120,3118
20240409,124000,8026209110,17120,17110,17130,17100,2673
20240409,123900,7980449770,17110,17120,17120,17100,1335
20240409,123800,7957605000,17120,17080,17120,17080,2595
20240409,123700,7913229370,17100,17090,17100,17070,6681
20240409,123600,7799005260,17080,17080,17080,17080,634
20240409,123500,7788176540,17090,17080,17090,17080,661
20240409,123400,7776886620,17080,17100,17100,17080,3159
20240409,123300,7722881510,17090,17090,17100,17090,1465
20240409,123200,7697837340,17100,17090,17100,17090,495
20240409,123100,7689374260,17090,17090,17100,17080,789
20240409,123000,7675890770,17090,17100,17100,17090,489
20240409,122900,7667531970,17100,17080,17100,17080,1917
20240409,122800,7634770740,17090,17080,17100,17080,489
20240409,122700,7626414740,17080,17080,17100,17070,5009
20240409,122600,7540852430,17060,17060,17070,17060,1129
20240409,122500,7521581160,17060,17060,17080,17050,4762
20240409,122400,7440301300,17050,17050,17050,17040,763
20240409,122300,7427296770,17050,17040,17050,17040,627
20240409,122200,7416607910,17040,17050,17060,17040,940
20240409,122100,7400585770,17040,17050,17050,17030,2105
20240409,122000,7364706890,17040,17050,17050,17040,903
20240409,121900,7349318450,17050,17050,17060,17040,476
20240409,121800,7341206490,17050,17050,17050,17040,1079
20240409,121700,7322814960,17050,17050,17050,17040,701
20240409,121600,7310863340,17050,17050,17050,17040,1367
20240409,121500,7287557930,17040,17070,17070,17040,2806
20240409,121400,7239717040,17050,17070,17080,17050,2303
20240409,121300,7200423840,17070,17070,17070,17060,1409
20240409,121200,7176374710,17060,17080,17080,17060,438
20240409,121100,7168900240,17070,17060,17070,17060,944
20240409,121000,7152792060,17050,17070,17070,17050,2330
20240409,120900,7113058540,17050,17080,17080,17050,1136
20240409,120800,7093678900,17070,17070,17080,17060,507
20240409,120700,7085024480,17070,17060,17070,17060,3528
20240409,120600,7024805750,17050,17060,17060,17050,1383
20240409,120500,7001222110,17050,17070,17070,17050,2659
20240409,120400,6955872820,17060,17070,17080,17060,1075
20240409,120300,6937526250,17080,17080,17080,17060,448
20240409,120200,6929881920,17060,17080,17080,17060,2095
20240409,120100,6894120940,17070,17070,17090,17070,809
20240409,120000,6880309310,17070,17080,17090,17060,1363
20240409,115900,6857049390,17080,17070,17090,17070,2783
20240409,115800,6809517630,17070,17110,17110,17070,1780
20240409,115700,6779114280,17110,17110,17120,17100,1069
20240409,115600,6760824820,17110,17110,17120,17110,563
20240409,115500,6751190730,17110,17110,17120,17110,414
20240409,115400,6744106920,17110,17100,17120,17100,598
20240409,115300,6733874810,17110,17110,17120,17110,672
20240409,115200,6722376860,17110,17130,17130,17110,520
20240409,115100,6713475440,17130,17110,17130,17110,853
20240409,115000,6698869010,17110,17100,17110,17090,1446
20240409,114900,6674145160,17100,17110,17110,17090,935
20240409,114800,6658155610,17110,17060,17120,17060,1372
20240409,114700,6634691450,17060,17140,17140,17060,3969
20240409,114600,6566829270,17130,17140,17140,17130,724
20240409,114500,6554422910,17140,17140,17140,17130,956
20240409,114400,6538040560,17150,17130,17160,17130,996
20240409,114300,6520962940,17130,17160,17160,17130,1272
20240409,114200,6499147770,17150,17120,17160,17110,1561
20240409,114100,6472412870,17130,17090,17130,17090,3394
20240409,114000,6414336440,17080,17080,17090,17050,3917
20240409,113900,6347473060,17100,17110,17110,17070,7291
20240409,113800,6222893210,17110,17120,17120,17100,454
20240409,113700,6215125560,17110,17100,17120,17090,1310
20240409,113600,6192721730,17100,17100,17110,17100,1578
20240409,113500,6165737370,17100,17100,17120,17100,1595
20240409,113400,6138453550,17100,17120,17120,17100,2666
20240409,113300,6092838800,17110,17110,17120,17110,234
20240409,113200,6088834840,17110,17120,17120,17110,725
20240409,113100,6076428070,17120,17120,17130,17110,1267
20240409,113000,6054738780,17130,17110,17130,17110,981
20240409,112900,6037953110,17120,17120,17120,17110,767
20240409,112800,6024823380,17120,17130,17130,17120,329
20240409,112700,6019190430,17130,17120,17140,17120,611
20240409,112600,6008727490,17120,17130,17140,17120,781
20240409,112500,5995350620,17130,17160,17160,17130,235
20240409,112400,5991324740,17140,17130,17140,17130,670
20240409,112300,5979845840,17140,17140,17140,17120,755
20240409,112200,5966915470,17140,17160,17160,17140,443
20240409,112100,5959316250,17160,17180,17190,17160,1056
20240409,112000,5941174710,17180,17170,17190,17170,1988
20240409,111900,5907036890,17170,17190,17190,17160,662
20240409,111800,5895672960,17180,17150,17180,17130,5099
20240409,111700,5808194560,17140,17130,17160,17130,1516
20240409,111600,5782193770,17140,17150,17160,17130,1498
20240409,111500,5756496940,17160,17130,17160,17130,1921
20240409,111400,5723565830,17130,17130,17130,17130,393
20240409,111300,5716833740,17130,17130,17140,17120,5508
20240409,111200,5622502490,17120,17090,17130,17090,1390
20240409,111100,5598734230,17090,17090,17100,17090,773
20240409,111000,5585521630,17100,17110,17120,17090,594
20240409,110900,5575360350,17110,17130,17130,17090,11537
20240409,110800,5378034000,17130,17130,17130,17130,1966
20240409,110700,5344356420,17130,17130,17150,17130,1017
20240409,110600,5326926280,17140,17140,17150,17140,1135
20240409,110500,5307472360,17140,17140,17140,17140,511
20240409,110400,5298713820,17130,17120,17130,17110,1468
20240409,110300,5273585510,17120,17150,17150,17120,3661
20240409,110200,5210884150,17160,17150,17160,17150,1029
20240409,110100,5193233800,17150,17160,17180,17150,1592
20240409,110000,5165906880,17140,17140,17150,17140,455
20240409,105900,5158107590,17140,17180,17180,17130,9351
20240409,105800,4997780750,17180,17190,17190,17180,1355
20240409,105700,4974497550,17180,17190,17190,17180,1037
20240409,105600,4956673360,17190,17190,17200,17190,1211
20240409,105500,4935855660,17190,17190,17200,17190,517
20240409,105400,4926968170,17190,17190,17200,17190,681
20240409,105300,4915261220,17200,17220,17220,17190,1583
20240409,105200,4888027410,17220,17230,17240,17210,1359
20240409,105100,4864615450,17230,17240,17240,17230,4135
20240409,105000,4793357810,17250,17260,17270,17240,469
20240409,104900,4785267660,17260,17280,17290,17260,869
20240409,104800,4770265360,17280,17250,17280,17250,1040
20240409,104700,4752301770,17260,17230,17260,17230,1110
20240409,104600,4733161090,17230,17260,17270,17230,1484
20240409,104500,4707551720,17260,17270,17280,17260,1653
20240409,104400,4679001440,17270,17280,17280,17260,720
20240409,104300,4666561670,17280,17290,17290,17270,942
20240409,104200,4650286680,17270,17210,17300,17210,4302
20240409,104100,4576047120,17210,17180,17210,17180,1226
20240409,104000,4554960410,17180,17180,17190,17180,576
20240409,103900,4545061580,17180,17200,17200,17180,432
20240409,103800,4537638340,17200,17210,17210,17200,505
20240409,103700,4528951880,17210,17210,17230,17210,256
20240409,103600,4524543450,17200,17170,17200,17170,956
20240409,103500,4508119870,17180,17200,17200,17180,1479
20240409,103400,4482703710,17190,17170,17190,17170,3960
20240409,103300,4414699110,17170,17210,17220,17170,1726
20240409,103200,4385010780,17220,17230,17230,17210,857
20240409,103100,4370253490,17220,17250,17250,17220,397
20240409,103000,4363413830,17250,17190,17260,17190,683
20240409,102900,4351647870,17200,17220,17220,17190,1297
20240409,102800,4329339420,17200,17280,17280,17200,2529
20240409,102700,4285750180,17280,17280,17290,17270,2265
20240409,102600,4246605130,17280,17300,17300,17280,1654
20240409,102500,4217998100,17300,17300,17310,17300,544
20240409,102400,4208585930,17300,17260,17300,17260,2116
20240409,102300,4172003850,17270,17280,17280,17260,940
20240409,102200,4155769980,17280,17250,17300,17250,2617
20240409,102100,4110564610,17230,17190,17250,17190,3131
20240409,102000,4056620700,17180,17170,17190,17170,230
20240409,101900,4052669550,17170,17170,17180,17160,1909
20240409,101800,4019883720,17160,17190,17200,17160,2940
20240409,101700,3969389270,17200,17170,17200,17170,417
20240409,101600,3962221680,17170,17160,17180,17150,1872
20240409,101500,3930096330,17150,17150,17150,17130,1965
20240409,101400,3896419030,17140,17150,17160,17140,1712
20240409,101300,3867059320,17160,17170,17180,17150,4034
20240409,101200,3797808250,17170,17190,17200,17170,1474
20240409,101100,3772492630,17190,17210,17210,17180,534
20240409,101000,3763312050,17200,17170,17200,17170,3762
20240409,100900,3698674380,17170,17190,17190,17170,1268
20240409,100800,3676896320,17190,17190,17190,17170,3148
20240409,100700,3622820730,17200,17210,17210,17190,960
20240409,100600,3606316040,17190,17190,17220,17180,1574
20240409,100500,3579258590,17190,17230,17230,17160,14102
20240409,100400,3336649750,17230,17270,17270,17230,4432
20240409,100300,3260191920,17260,17280,17280,17260,595
20240409,100200,3249920010,17270,17270,17270,17260,929
20240409,100100,3233881760,17270,17260,17280,17260,1294
20240409,100000,3211533800,17260,17270,17290,17260,1884
20240409,095900,3178993200,17270,17260,17280,17260,247
20240409,095800,3174727520,17270,17260,17270,17250,1205
20240409,095700,3153930250,17260,17270,17270,17260,1782
20240409,095600,3123171710,17270,17270,17280,17260,262
20240409,095500,3118646970,17270,17260,17280,17260,1156
20240409,095400,3098683120,17260,17280,17280,17260,1767
20240409,095300,3068170600,17290,17300,17300,17280,1174
20240409,095200,3047876510,17300,17330,17330,17290,4357
20240409,095100,2972451390,17330,17370,17370,17330,1396
20240409,095000,2948231050,17370,17350,17370,17340,1476
20240409,094900,2922613020,17360,17340,17380,17340,2762
20240409,094800,2874659920,17330,17310,17330,17300,1419
20240409,094700,2850086060,17310,17320,17330,17310,1826
20240409,094600,2818466610,17330,17300,17330,17300,2720
20240409,094500,2771394460,17300,17310,17320,17300,1023
20240409,094400,2753693760,17300,17330,17340,17300,2805
20240409,094300,2705132010,17330,17330,17340,17320,1346
20240409,094200,2681799000,17330,17340,17350,17330,1965
20240409,094100,2647731490,17350,17360,17360,17340,358
20240409,094000,2641520500,17350,17360,17370,17350,1733
20240409,093900,2611443210,17360,17390,17400,17360,2457
20240409,093800,2568728590,17400,17400,17410,17390,918
20240409,093700,2552761130,17400,17400,17410,17390,833
20240409,093600,2538266690,17400,17390,17410,17380,3131
20240409,093500,2483793150,17380,17360,17390,17360,801
20240409,093400,2469873760,17360,17400,17400,17360,5515
20240409,093300,2373961740,17400,17400,17420,17400,1051
20240409,093200,2355666320,17420,17450,17450,17400,4980
20240409,093100,2268933660,17450,17490,17490,17430,1674
20240409,093000,2239693780,17500,17550,17550,17490,3067
20240409,092900,2185957410,17540,17450,17540,17450,11371
20240409,092800,1986961010,17450,17460,17460,17450,1313
20240409,092700,1964044290,17460,17460,17460,17460,396
20240409,092600,1957130130,17460,17470,17480,17460,1712
20240409,092500,1927221970,17470,17480,17490,17470,789
20240409,092400,1913428280,17490,17490,17500,17490,3628
20240409,092300,1849962290,17490,17470,17500,17470,3173
20240409,092200,1794474740,17470,17420,17480,17420,5614
20240409,092100,1696517010,17420,17420,17420,17400,4167
20240409,092000,1623968980,17430,17410,17430,17400,1636
20240409,091900,1595489440,17410,17450,17450,17400,3455
20240409,091800,1535289150,17440,17440,17460,17440,2245
20240409,091700,1496114490,17440,17430,17440,17420,2421
20240409,091600,1453899670,17440,17400,17440,17400,2959
20240409,091500,1402348820,17400,17390,17400,17390,1171
20240409,091400,1381975460,17390,17390,17410,17380,3006
20240409,091300,1329705240,17380,17420,17420,17370,2012
20240409,091200,1294698240,17420,17440,17440,17390,9720
20240409,091100,1125519370,17430,17420,17450,17410,4877
20240409,091000,1040515890,17430,17340,17430,17330,3806
20240409,090900,974336510,17360,17320,17430,17320,8541
20240409,090800,825844030,17360,17320,17360,17310,4536
20240409,090700,747246420,17320,17310,17320,17310,1069
20240409,090600,728733740,17310,17330,17330,17300,1128
20240409,090500,709202440,17330,17290,17330,17280,2186
20240409,090400,671372370,17290,17330,17390,17280,5128
20240409,090300,582542810,17330,17410,17440,17330,4891
20240409,090200,497427080,17410,17290,17410,17270,6567
20240409,090100,383437950,17290,17280,17290,17230,1458
20240409,090000,358287660,17280,17230,17300,17200,20620