KissMeData/108860/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,195400,3806176720,16450,16450,16450,16450,3076
20240415,195300,3806176720,16450,16450,16450,16450,0
20240415,195200,3806176720,16450,16450,16450,16450,0
20240415,195100,3806176720,16450,16450,16450,16450,0
20240415,195000,3806176720,16450,16450,16450,16450,0
20240415,194900,3806176720,16450,16450,16450,16450,0
20240415,194800,3806176720,16450,16450,16450,16450,0
20240415,194700,3806176720,16450,16450,16450,16450,0
20240415,194600,3806176720,16450,16450,16450,16450,0
20240415,194500,3806176720,16450,16450,16450,16450,0
20240415,194400,3806176720,16450,16450,16450,16450,0
20240415,194300,3806176720,16450,16450,16450,16450,0
20240415,194200,3806176720,16450,16450,16450,16450,0
20240415,194100,3806176720,16450,16450,16450,16450,0
20240415,194000,3806176720,16450,16450,16450,16450,0
20240415,193900,3806176720,16450,16450,16450,16450,0
20240415,193800,3806176720,16450,16450,16450,16450,0
20240415,193700,3806176720,16450,16450,16450,16450,0
20240415,193600,3806176720,16450,16450,16450,16450,0
20240415,193500,3806176720,16450,16450,16450,16450,0
20240415,193400,3806176720,16450,16450,16450,16450,0
20240415,193300,3806176720,16450,16450,16450,16450,0
20240415,193200,3806176720,16450,16450,16450,16450,0
20240415,193100,3806176720,16450,16450,16450,16450,0
20240415,193000,3806176720,16450,16450,16450,16450,0
20240415,192900,3806176720,16450,16450,16450,16450,0
20240415,192800,3806176720,16450,16450,16450,16450,0
20240415,192700,3806176720,16450,16450,16450,16450,0
20240415,192600,3806176720,16450,16450,16450,16450,0
20240415,192500,3806176720,16450,16450,16450,16450,0
20240415,192400,3806176720,16450,16450,16450,16450,3076
20240415,192300,3806176720,16450,16450,16450,16450,0
20240415,192200,3806176720,16450,16450,16450,16450,0
20240415,192100,3806176720,16450,16450,16450,16450,0
20240415,192000,3806176720,16450,16450,16450,16450,0
20240415,191900,3806176720,16450,16450,16450,16450,0
20240415,191800,3806176720,16450,16450,16450,16450,0
20240415,191700,3806176720,16450,16450,16450,16450,0
20240415,191600,3806176720,16450,16450,16450,16450,0
20240415,191500,3806176720,16450,16450,16450,16450,0
20240415,191400,3806176720,16450,16450,16450,16450,0
20240415,191300,3806176720,16450,16450,16450,16450,0
20240415,191200,3806176720,16450,16450,16450,16450,0
20240415,191100,3806176720,16450,16450,16450,16450,0
20240415,191000,3806176720,16450,16450,16450,16450,0
20240415,190900,3806176720,16450,16450,16450,16450,0
20240415,190800,3806176720,16450,16450,16450,16450,0
20240415,190700,3806176720,16450,16450,16450,16450,0
20240415,190600,3806176720,16450,16450,16450,16450,0
20240415,190500,3806176720,16450,16450,16450,16450,0
20240415,190400,3806176720,16450,16450,16450,16450,0
20240415,190300,3806176720,16450,16450,16450,16450,0
20240415,190200,3806176720,16450,16450,16450,16450,0
20240415,190100,3806176720,16450,16450,16450,16450,0
20240415,190000,3806176720,16450,16450,16450,16450,0
20240415,185900,3806176720,16450,16450,16450,16450,0
20240415,185800,3806176720,16450,16450,16450,16450,0
20240415,185700,3806176720,16450,16450,16450,16450,0
20240415,185600,3806176720,16450,16450,16450,16450,0
20240415,185500,3806176720,16450,16450,16450,16450,0
20240415,185400,3806176720,16450,16450,16450,16450,3076
20240415,185300,3806176720,16450,16450,16450,16450,0
20240415,185200,3806176720,16450,16450,16450,16450,0
20240415,185100,3806176720,16450,16450,16450,16450,0
20240415,185000,3806176720,16450,16450,16450,16450,0
20240415,184900,3806176720,16450,16450,16450,16450,0
20240415,184800,3806176720,16450,16450,16450,16450,0
20240415,184700,3806176720,16450,16450,16450,16450,0
20240415,184600,3806176720,16450,16450,16450,16450,0
20240415,184500,3806176720,16450,16450,16450,16450,0
20240415,184400,3806176720,16450,16450,16450,16450,0
20240415,184300,3806176720,16450,16450,16450,16450,0
20240415,184200,3806176720,16450,16450,16450,16450,0
20240415,184100,3806176720,16450,16450,16450,16450,0
20240415,184000,3806176720,16450,16450,16450,16450,0
20240415,183900,3806176720,16450,16450,16450,16450,0
20240415,183800,3806176720,16450,16450,16450,16450,0
20240415,183700,3806176720,16450,16450,16450,16450,0
20240415,183600,3806176720,16450,16450,16450,16450,0
20240415,183500,3806176720,16450,16450,16450,16450,0
20240415,183400,3806176720,16450,16450,16450,16450,0
20240415,183300,3806176720,16450,16450,16450,16450,0
20240415,183200,3806176720,16450,16450,16450,16450,0
20240415,183100,3806176720,16450,16450,16450,16450,0
20240415,183000,3806176720,16450,16450,16450,16450,0
20240415,182900,3806176720,16450,16450,16450,16450,0
20240415,182800,3806176720,16450,16450,16450,16450,0
20240415,182700,3806176720,16450,16450,16450,16450,0
20240415,182600,3806176720,16450,16450,16450,16450,0
20240415,182500,3806176720,16450,16450,16450,16450,0
20240415,182400,3806176720,16450,16450,16450,16450,3076
20240415,182300,3806176720,16450,16450,16450,16450,0
20240415,182200,3806176720,16450,16450,16450,16450,0
20240415,182100,3806176720,16450,16450,16450,16450,0
20240415,182000,3806176720,16450,16450,16450,16450,0
20240415,181900,3806176720,16450,16450,16450,16450,0
20240415,181800,3806176720,16450,16450,16450,16450,0
20240415,181700,3806176720,16450,16450,16450,16450,0
20240415,181600,3806176720,16450,16450,16450,16450,0
20240415,181500,3806176720,16450,16450,16450,16450,0
20240415,181400,3806176720,16450,16450,16450,16450,0
20240415,181300,3806176720,16450,16450,16450,16450,0
20240415,181200,3806176720,16450,16450,16450,16450,0
20240415,181100,3806176720,16450,16450,16450,16450,0
20240415,181000,3806176720,16450,16450,16450,16450,0
20240415,180900,3806176720,16450,16450,16450,16450,0
20240415,180800,3806176720,16450,16450,16450,16450,0
20240415,180700,3806176720,16450,16450,16450,16450,0
20240415,180600,3806176720,16450,16450,16450,16450,0
20240415,180500,3806176720,16450,16450,16450,16450,0
20240415,180400,3806176720,16450,16450,16450,16450,0
20240415,180300,3806176720,16450,16450,16450,16450,0
20240415,180200,3806176720,16450,16450,16450,16450,0
20240415,180100,3806176720,16450,16450,16450,16450,0
20240415,180000,3806176720,16450,16450,16450,16450,0
20240415,175900,3806176720,16450,16450,16450,16450,0
20240415,175800,3806176720,16450,16450,16450,16450,0
20240415,175700,3806176720,16450,16450,16450,16450,0
20240415,175600,3806176720,16450,16450,16450,16450,0
20240415,175500,3806176720,16450,16450,16450,16450,0
20240415,175400,3806176720,16450,16450,16450,16450,3076
20240415,175300,3806176720,16450,16450,16450,16450,0
20240415,175200,3806176720,16450,16450,16450,16450,0
20240415,175100,3806176720,16450,16450,16450,16450,0
20240415,175000,3806176720,16450,16450,16450,16450,0
20240415,174900,3806176720,16450,16450,16450,16450,0
20240415,174800,3806176720,16450,16450,16450,16450,0
20240415,174700,3806176720,16450,16450,16450,16450,0
20240415,174600,3806176720,16450,16450,16450,16450,0
20240415,174500,3806176720,16450,16450,16450,16450,0
20240415,174400,3806176720,16450,16450,16450,16450,0
20240415,174300,3806176720,16450,16450,16450,16450,0
20240415,174200,3806176720,16450,16450,16450,16450,0
20240415,174100,3806176720,16450,16450,16450,16450,0
20240415,174000,3806176720,16450,16450,16450,16450,0
20240415,173900,3806176720,16450,16450,16450,16450,0
20240415,173800,3806176720,16450,16450,16450,16450,0
20240415,173700,3806176720,16450,16450,16450,16450,0
20240415,173600,3806176720,16450,16450,16450,16450,0
20240415,173500,3806176720,16450,16450,16450,16450,0
20240415,173400,3806176720,16450,16450,16450,16450,0
20240415,173300,3806176720,16450,16450,16450,16450,0
20240415,173200,3806176720,16450,16450,16450,16450,0
20240415,173100,3806176720,16450,16450,16450,16450,0
20240415,173000,3806176720,16450,16450,16450,16450,0
20240415,172900,3806176720,16450,16450,16450,16450,0
20240415,172800,3806176720,16450,16450,16450,16450,0
20240415,172700,3806176720,16450,16450,16450,16450,0
20240415,172600,3806176720,16450,16450,16450,16450,0
20240415,172500,3806176720,16450,16450,16450,16450,0
20240415,172400,3806176720,16450,16450,16450,16450,3076
20240415,172300,3806176720,16450,16450,16450,16450,0
20240415,172200,3806176720,16450,16450,16450,16450,0
20240415,172100,3806176720,16450,16450,16450,16450,0
20240415,172000,3806176720,16450,16450,16450,16450,0
20240415,171900,3806176720,16450,16450,16450,16450,0
20240415,171800,3806176720,16450,16450,16450,16450,0
20240415,171700,3806176720,16450,16450,16450,16450,0
20240415,171600,3806176720,16450,16450,16450,16450,0
20240415,171500,3806176720,16450,16450,16450,16450,0
20240415,171400,3806176720,16450,16450,16450,16450,0
20240415,171300,3806176720,16450,16450,16450,16450,0
20240415,171200,3806176720,16450,16450,16450,16450,0
20240415,171100,3806176720,16450,16450,16450,16450,0
20240415,171000,3806176720,16450,16450,16450,16450,0
20240415,170900,3806176720,16450,16450,16450,16450,0
20240415,170800,3806176720,16450,16450,16450,16450,0
20240415,170700,3806176720,16450,16450,16450,16450,0
20240415,170600,3806176720,16450,16450,16450,16450,0
20240415,170500,3806176720,16450,16450,16450,16450,0
20240415,170400,3806176720,16450,16450,16450,16450,0
20240415,170300,3806176720,16450,16450,16450,16450,0
20240415,170200,3806176720,16450,16450,16450,16450,0
20240415,170100,3806176720,16450,16450,16450,16450,0
20240415,170000,3806176720,16450,16450,16450,16450,0
20240415,165900,3806176720,16450,16450,16450,16450,0
20240415,165800,3806176720,16450,16450,16450,16450,0
20240415,165700,3806176720,16450,16450,16450,16450,0
20240415,165600,3806176720,16450,16450,16450,16450,0
20240415,165500,3806176720,16450,16450,16450,16450,0
20240415,165400,3806176720,16450,16450,16450,16450,3076
20240415,165300,3806176720,16450,16450,16450,16450,0
20240415,165200,3806176720,16450,16450,16450,16450,0
20240415,165100,3806176720,16450,16450,16450,16450,0
20240415,165000,3806176720,16450,16450,16450,16450,0
20240415,164900,3806176720,16450,16450,16450,16450,0
20240415,164800,3806176720,16450,16450,16450,16450,0
20240415,164700,3806176720,16450,16450,16450,16450,0
20240415,164600,3806176720,16450,16450,16450,16450,0
20240415,164500,3806176720,16450,16450,16450,16450,0
20240415,164400,3806176720,16450,16450,16450,16450,0
20240415,164300,3806176720,16450,16450,16450,16450,0
20240415,164200,3806176720,16450,16450,16450,16450,0
20240415,164100,3806176720,16450,16450,16450,16450,0
20240415,164000,3806176720,16450,16450,16450,16450,0
20240415,163900,3806176720,16450,16450,16450,16450,0
20240415,163800,3806176720,16450,16450,16450,16450,0
20240415,163700,3806176720,16450,16450,16450,16450,0
20240415,163600,3806176720,16450,16450,16450,16450,0
20240415,163500,3806176720,16450,16450,16450,16450,0
20240415,163400,3806176720,16450,16450,16450,16450,0
20240415,163300,3806176720,16450,16450,16450,16450,0
20240415,163200,3806176720,16450,16450,16450,16450,0
20240415,163100,3806176720,16450,16450,16450,16450,0
20240415,163000,3806176720,16450,16450,16450,16450,0
20240415,162900,3806176720,16450,16450,16450,16450,0
20240415,162800,3806176720,16450,16450,16450,16450,0
20240415,162700,3806176720,16450,16450,16450,16450,0
20240415,162600,3806176720,16450,16450,16450,16450,0
20240415,162500,3806176720,16450,16450,16450,16450,0
20240415,162400,3806176720,16450,16450,16450,16450,3076
20240415,162300,3806176720,16450,16450,16450,16450,0
20240415,162200,3806176720,16450,16450,16450,16450,0
20240415,162100,3806176720,16450,16450,16450,16450,0
20240415,162000,3806176720,16450,16450,16450,16450,0
20240415,161900,3806176720,16450,16450,16450,16450,0
20240415,161800,3806176720,16450,16450,16450,16450,0
20240415,161700,3806176720,16450,16450,16450,16450,0
20240415,161600,3806176720,16450,16450,16450,16450,0
20240415,161500,3806176720,16450,16450,16450,16450,0
20240415,161400,3806176720,16450,16450,16450,16450,0
20240415,161300,3806176720,16450,16450,16450,16450,0
20240415,161200,3806176720,16450,16450,16450,16450,0
20240415,161100,3806176720,16450,16450,16450,16450,0
20240415,161000,3806176720,16450,16450,16450,16450,0
20240415,160900,3806176720,16450,16450,16450,16450,0
20240415,160800,3806176720,16450,16450,16450,16450,0
20240415,160700,3806176720,16450,16450,16450,16450,0
20240415,160600,3806176720,16450,16450,16450,16450,0
20240415,160500,3806176720,16450,16450,16450,16450,0
20240415,160400,3806176720,16450,16450,16450,16450,0
20240415,160300,3806176720,16450,16450,16450,16450,0
20240415,160200,3806176720,16450,16450,16450,16450,0
20240415,160100,3806176720,16450,16450,16450,16450,0
20240415,160000,3806176720,16450,16450,16450,16450,0
20240415,155900,3806176720,16450,16450,16450,16450,0
20240415,155800,3806176720,16450,16450,16450,16450,0
20240415,155700,3806176720,16450,16450,16450,16450,0
20240415,155600,3806176720,16450,16450,16450,16450,0
20240415,155500,3806176720,16450,16450,16450,16450,0
20240415,155400,3806176720,16450,16450,16450,16450,3076
20240415,155300,3806176720,16450,16450,16450,16450,0
20240415,155200,3806176720,16450,16450,16450,16450,0
20240415,155100,3806176720,16450,16450,16450,16450,0
20240415,155000,3806176720,16450,16450,16450,16450,0
20240415,154900,3806176720,16450,16450,16450,16450,0
20240415,154800,3806176720,16450,16450,16450,16450,0
20240415,154700,3806176720,16450,16450,16450,16450,0
20240415,154600,3806176720,16450,16450,16450,16450,0
20240415,154500,3806176720,16450,16450,16450,16450,0
20240415,154400,3806176720,16450,16450,16450,16450,0
20240415,154300,3806176720,16450,16450,16450,16450,0
20240415,154200,3806176720,16450,16450,16450,16450,0
20240415,154100,3806176720,16450,16450,16450,16450,0
20240415,154000,3806176720,16450,16450,16450,16450,0
20240415,153900,3806176720,16450,16450,16450,16450,0
20240415,153800,3806176720,16450,16450,16450,16450,0
20240415,153700,3806176720,16450,16450,16450,16450,0
20240415,153600,3806176720,16450,16450,16450,16450,0
20240415,153500,3806176720,16450,16450,16450,16450,0
20240415,153400,3806176720,16450,16450,16450,16450,0
20240415,153300,3806176720,16450,16450,16450,16450,0
20240415,153200,3806176720,16450,16450,16450,16450,0
20240415,153100,3806176720,16450,16450,16450,16450,0
20240415,153000,3806176720,16450,16450,16450,16450,3076
20240415,152900,3755576520,16450,16450,16450,16450,0
20240415,152800,3755576520,16450,16450,16450,16450,0
20240415,152700,3755576520,16450,16450,16450,16450,0
20240415,152600,3755576520,16450,16450,16450,16450,0
20240415,152500,3755576520,16450,16450,16450,16450,0
20240415,152400,3755576520,16450,16450,16450,16450,0
20240415,152300,3755576520,16450,16450,16450,16450,0
20240415,152200,3755576520,16450,16450,16450,16450,0
20240415,152100,3755576520,16450,16450,16450,16450,0
20240415,152000,3755576520,16450,16450,16450,16450,0
20240415,151900,3755576520,16450,16420,16450,16410,2673
20240415,151800,3711692530,16420,16450,16450,16410,2505
20240415,151700,3670552350,16440,16440,16450,16420,469
20240415,151600,3662841890,16420,16460,16460,16420,3338
20240415,151500,3607994780,16460,16450,16460,16430,3099
20240415,151400,3557047740,16450,16450,16460,16450,171
20240415,151300,3554233190,16460,16450,16460,16450,62
20240415,151200,3553212970,16460,16490,16490,16460,216
20240415,151100,3549655150,16490,16480,16490,16480,272
20240415,151000,3545172520,16480,16470,16480,16460,677
20240415,150900,3534019540,16470,16490,16490,16470,370
20240415,150800,3527921900,16500,16480,16500,16480,316
20240415,150700,3522710960,16490,16490,16490,16480,34
20240415,150600,3522150350,16500,16500,16500,16490,728
20240415,150500,3510144350,16500,16500,16500,16490,53
20240415,150400,3509270350,16490,16500,16500,16490,262
20240415,150300,3504947970,16500,16500,16500,16490,519
20240415,150200,3496388960,16490,16490,16500,16490,204
20240415,150100,3493024310,16500,16500,16500,16490,84
20240415,150000,3491638900,16500,16500,16500,16500,26
20240415,145900,3491209900,16500,16500,16500,16490,97
20240415,145800,3489609510,16500,16490,16500,16490,1367
20240415,145700,3467063610,16500,16490,16500,16490,347
20240415,145600,3461338290,16490,16500,16500,16490,230
20240415,145500,3457545290,16490,16500,16500,16490,25
20240415,145400,3457132890,16490,16510,16510,16490,541
20240415,145300,3448203920,16510,16510,16510,16500,14
20240415,145200,3447972880,16510,16520,16520,16510,2315
20240415,145100,3409740980,16520,16510,16520,16510,1457
20240415,145000,3385675910,16510,16500,16510,16500,161
20240415,144900,3383019380,16510,16510,16510,16510,959
20240415,144800,3367186290,16490,16500,16510,16490,1291
20240415,144700,3345887430,16490,16490,16490,16480,1226
20240415,144600,3325673560,16480,16470,16480,16460,342
20240415,144500,3320039610,16460,16460,16460,16460,553
20240415,144400,3310937230,16460,16450,16460,16440,692
20240415,144300,3299553720,16450,16450,16450,16450,2
20240415,144200,3299520820,16430,16430,16430,16430,32
20240415,144100,3298995060,16430,16430,16430,16430,968
20240415,144000,3283090820,16430,16430,16430,16430,1715
20240415,143900,3254913370,16430,16420,16430,16420,41
20240415,143800,3254239980,16420,16420,16430,16420,730
20240415,143700,3242252490,16420,16420,16430,16420,1329
20240415,143600,3220430300,16430,16430,16430,16420,135
20240415,143500,3218212260,16430,16420,16430,16420,342
20240415,143400,3212595600,16430,16430,16430,16430,50
20240415,143300,3211774100,16430,16430,16430,16430,37
20240415,143200,3211166190,16430,16430,16430,16430,224
20240415,143100,3207485870,16420,16430,16440,16420,990
20240415,143000,3191220140,16430,16430,16430,16430,51
20240415,142900,3190382210,16430,16440,16440,16430,708
20240415,142800,3178749670,16430,16450,16450,16430,761
20240415,142700,3166241650,16450,16450,16450,16440,113
20240415,142600,3164383700,16450,16440,16450,16440,79
20240415,142500,3163084890,16440,16440,16440,16440,1051
20240415,142400,3145806450,16450,16450,16450,16450,94
20240415,142300,3144260150,16450,16460,16460,16450,136
20240415,142200,3142022940,16450,16450,16450,16440,1433
20240415,142100,3118461510,16450,16460,16460,16450,3390
20240415,142000,3062694370,16460,16460,16460,16460,115
20240415,141900,3060801470,16460,16460,16460,16460,1400
20240415,141800,3037757470,16470,16470,16470,16470,33
20240415,141700,3037213960,16470,16470,16470,16470,50
20240415,141600,3036390460,16470,16470,16470,16470,60
20240415,141500,3035402260,16470,16470,16470,16470,3
20240415,141400,3035352850,16470,16470,16470,16470,35
20240415,141300,3034776400,16470,16470,16470,16470,0
20240415,141200,3034776400,16470,16470,16470,16470,178
20240415,141100,3031844740,16470,16480,16480,16470,409
20240415,141000,3025108430,16480,16480,16480,16480,162
20240415,140900,3022438670,16470,16480,16480,16470,34
20240415,140800,3021878360,16470,16480,16480,16470,426
20240415,140700,3014862050,16480,16480,16480,16480,22
20240415,140600,3014499490,16480,16480,16480,16480,111
20240415,140500,3012670210,16480,16460,16480,16460,151
20240415,140400,3010182530,16460,16470,16470,16460,163
20240415,140300,3007498230,16460,16460,16460,16460,0
20240415,140200,3007498230,16460,16460,16460,16460,11
20240415,140100,3007317170,16460,16460,16470,16460,568
20240415,140000,2997967820,16470,16470,16470,16470,339
20240415,135900,2992384490,16470,16480,16480,16460,979
20240415,135800,2976260700,16480,16480,16490,16480,188
20240415,135700,2973162390,16480,16480,16480,16480,203
20240415,135600,2969816950,16470,16470,16470,16470,54
20240415,135500,2968927570,16470,16480,16480,16470,132
20240415,135400,2966753210,16480,16490,16490,16480,1020
20240415,135300,2949942450,16480,16480,16480,16480,615
20240415,135200,2939807250,16480,16480,16480,16480,60
20240415,135100,2938818450,16480,16480,16480,16470,44
20240415,135000,2938093630,16470,16470,16480,16470,138
20240415,134900,2935820550,16480,16480,16480,16480,12
20240415,134800,2935622790,16480,16480,16480,16470,253
20240415,134700,2931455180,16480,16490,16490,16480,67
20240415,134600,2930351010,16490,16490,16490,16490,2
20240415,134500,2930318030,16490,16470,16490,16470,339
20240415,134400,2924734620,16460,16460,16460,16460,300
20240415,134300,2919796620,16460,16460,16460,16460,30
20240415,134200,2919302820,16460,16450,16460,16450,138
20240415,134100,2917031410,16460,16470,16470,16460,142
20240415,134000,2914694070,16460,16460,16460,16450,633
20240415,133900,2904275170,16450,16450,16450,16450,700
20240415,133800,2892760170,16460,16450,16460,16450,252
20240415,133700,2888614760,16450,16450,16460,16450,240
20240415,133600,2884666150,16450,16460,16460,16450,27
20240415,133500,2884221790,16460,16460,16460,16460,1
20240415,133400,2884205330,16450,16440,16450,16440,233
20240415,133300,2880372490,16450,16450,16450,16450,657
20240415,133200,2869564840,16450,16450,16450,16450,357
20240415,133100,2863692190,16450,16450,16450,16450,12
20240415,133000,2863494790,16450,16450,16450,16440,238
20240415,132900,2859579730,16450,16450,16450,16450,51
20240415,132800,2858740780,16440,16450,16450,16440,792
20240415,132700,2845718300,16450,16450,16450,16450,1
20240415,132600,2845701850,16450,16460,16460,16450,741
20240415,132500,2833512340,16450,16440,16450,16440,67
20240415,132400,2832410200,16450,16450,16450,16450,32
20240415,132300,2831883800,16450,16460,16460,16450,1209
20240415,132200,2811995740,16460,16460,16460,16460,34
20240415,132100,2811436100,16460,16460,16460,16450,130
20240415,132000,2809296370,16460,16460,16460,16450,509
20240415,131900,2800921940,16460,16450,16460,16450,143
20240415,131800,2798568860,16460,16450,16460,16450,93
20240415,131700,2797038880,16450,16460,16460,16450,30
20240415,131600,2796545180,16460,16460,16460,16460,80
20240415,131500,2795228380,16460,16470,16470,16460,119
20240415,131400,2793268630,16470,16470,16470,16470,0
20240415,131300,2793268630,16470,16460,16470,16450,1189
20240415,131200,2773698570,16470,16470,16470,16470,115
20240415,131100,2771804520,16470,16470,16470,16470,0
20240415,131000,2771804520,16470,16480,16480,16470,214
20240415,130900,2768279680,16480,16470,16480,16470,108
20240415,130800,2766500900,16470,16490,16490,16470,397
20240415,130700,2759956940,16490,16480,16490,16480,40
20240415,130600,2759297440,16490,16490,16490,16490,3
20240415,130500,2759247970,16490,16490,16490,16490,171
20240415,130400,2756428180,16490,16490,16490,16490,3
20240415,130300,2756378710,16480,16470,16480,16470,181
20240415,130200,2753396220,16480,16480,16480,16470,407
20240415,130100,2746692860,16480,16480,16480,16480,9
20240415,130000,2746544540,16480,16480,16480,16480,1
20240415,125900,2746528060,16480,16480,16480,16480,111
20240415,125800,2744698780,16480,16480,16480,16480,1
20240415,125700,2744682300,16480,16480,16480,16470,12
20240415,125600,2744484640,16480,16480,16480,16480,7
20240415,125500,2744369280,16480,16480,16480,16470,509
20240415,125400,2735985500,16480,16480,16480,16480,330
20240415,125300,2730547100,16480,16490,16490,16480,91
20240415,125200,2729047360,16490,16490,16490,16490,39
20240415,125100,2728404250,16490,16490,16490,16490,1
20240415,125000,2728387760,16490,16490,16490,16490,149
20240415,124900,2725930750,16490,16490,16490,16490,102
20240415,124800,2724248770,16490,16490,16490,16490,276
20240415,124700,2719697530,16490,16500,16500,16490,151
20240415,124600,2717207030,16500,16500,16500,16500,90
20240415,124500,2715722030,16500,16500,16500,16500,11
20240415,124400,2715540530,16500,16500,16500,16500,212
20240415,124300,2712042530,16500,16490,16500,16490,101
20240415,124200,2710377030,16490,16490,16490,16490,101
20240415,124100,2708711540,16490,16490,16490,16490,282
20240415,124000,2704061360,16490,16490,16490,16490,0
20240415,123900,2704061360,16490,16490,16490,16490,129
20240415,123800,2701934150,16490,16490,16490,16490,31
20240415,123700,2701422960,16490,16490,16490,16490,356
20240415,123600,2695552520,16490,16490,16490,16480,71
20240415,123500,2694382330,16490,16480,16490,16480,99
20240415,123400,2692750500,16490,16490,16490,16490,138
20240415,123300,2690474880,16490,16500,16500,16480,253
20240415,123200,2686303870,16480,16490,16490,16480,93
20240415,123100,2684770520,16490,16490,16490,16490,32
20240415,123000,2684242840,16490,16490,16490,16490,63
20240415,122900,2683203970,16490,16500,16500,16490,179
20240415,122800,2680251690,16500,16490,16500,16490,338
20240415,122700,2674678020,16490,16470,16490,16470,1296
20240415,122600,2653322530,16470,16470,16470,16470,12
20240415,122500,2653124890,16460,16460,16460,16460,206
20240415,122400,2649734130,16460,16450,16460,16450,262
20240415,122300,2645421710,16460,16450,16460,16450,119
20240415,122200,2643463170,16450,16460,16460,16450,124
20240415,122100,2641422570,16460,16460,16460,16460,126
20240415,122000,2639348610,16460,16460,16460,16460,151
20240415,121900,2636863150,16460,16460,16460,16460,35
20240415,121800,2636287050,16460,16460,16460,16460,6
20240415,121700,2636188290,16460,16450,16460,16450,28
20240415,121600,2635727430,16450,16450,16450,16450,5
20240415,121500,2635645180,16450,16460,16460,16450,203
20240415,121400,2632305800,16460,16450,16460,16450,93
20240415,121300,2630775620,16450,16460,16460,16450,476
20240415,121200,2622945360,16460,16460,16460,16460,133
20240415,121100,2620756180,16460,16460,16460,16460,3
20240415,121000,2620706800,16460,16460,16460,16460,5
20240415,120900,2620624500,16460,16460,16460,16450,149
20240415,120800,2618172960,16460,16460,16460,16460,380
20240415,120700,2611918160,16460,16460,16460,16460,0
20240415,120600,2611918160,16460,16460,16460,16460,11
20240415,120500,2611737100,16450,16460,16460,16450,126
20240415,120400,2609663480,16450,16450,16450,16450,371
20240415,120300,2603560530,16450,16450,16450,16450,57
20240415,120200,2602622880,16440,16440,16450,16440,862
20240415,120100,2588450970,16440,16430,16440,16430,375
20240415,120000,2582289710,16430,16430,16430,16430,21
20240415,115900,2581944680,16430,16430,16430,16430,516
20240415,115800,2573466800,16420,16430,16430,16420,3020
20240415,115700,2523852770,16440,16430,16440,16430,101
20240415,115600,2522193330,16440,16440,16450,16430,840
20240415,115500,2508385000,16440,16450,16450,16440,911
20240415,115400,2493404760,16460,16460,16460,16460,11
20240415,115300,2493223700,16460,16460,16460,16460,0
20240415,115200,2493223700,16460,16450,16460,16450,27
20240415,115100,2492779510,16450,16460,16460,16450,141
20240415,115000,2490460050,16450,16450,16450,16450,11
20240415,114900,2490279100,16450,16440,16450,16440,139
20240415,114800,2487993750,16450,16450,16450,16440,395
20240415,114700,2481498940,16450,16460,16460,16450,494
20240415,114600,2473370170,16470,16460,16470,16460,566
20240415,114500,2464053590,16460,16470,16470,16460,50
20240415,114400,2463230490,16460,16460,16460,16460,100
20240415,114300,2461584490,16460,16470,16470,16460,120
20240415,114200,2459608890,16460,16470,16470,16450,43
20240415,114100,2458901150,16440,16450,16450,16440,197
20240415,114000,2455662420,16440,16470,16470,16440,238
20240415,113900,2451745370,16470,16450,16470,16440,581
20240415,113800,2442192890,16450,16450,16450,16450,140
20240415,113700,2439889890,16450,16440,16450,16440,341
20240415,113600,2434282840,16440,16440,16440,16440,0
20240415,113500,2434282840,16440,16450,16450,16440,713
20240415,113400,2422560990,16450,16440,16450,16440,11
20240415,113300,2422380140,16450,16440,16450,16440,724
20240415,113200,2410477550,16440,16450,16450,16440,532
20240415,113100,2401731370,16450,16440,16450,16440,45
20240415,113000,2400991280,16440,16460,16460,16440,1748
20240415,112900,2372231970,16460,16460,16460,16460,90
20240415,112800,2370750570,16460,16460,16460,16460,22
20240415,112700,2370388450,16480,16480,16480,16480,60
20240415,112600,2369399650,16450,16450,16450,16450,10
20240415,112500,2369235150,16450,16450,16450,16450,25
20240415,112400,2368823900,16450,16480,16480,16440,3839
20240415,112300,2305657930,16470,16470,16470,16470,906
20240415,112200,2290736110,16470,16470,16470,16470,550
20240415,112100,2281677610,16470,16470,16470,16470,1515
20240415,112000,2256725560,16480,16480,16480,16470,76
20240415,111900,2255473710,16480,16480,16480,16480,4
20240415,111800,2255407790,16480,16480,16480,16480,18
20240415,111700,2255111150,16480,16470,16480,16470,51
20240415,111600,2254271100,16470,16480,16480,16470,104
20240415,111500,2252558180,16480,16480,16480,16480,179
20240415,111400,2249608260,16480,16470,16480,16470,92
20240415,111300,2248092120,16470,16480,16480,16470,323
20240415,111200,2242770310,16470,16480,16490,16470,579
20240415,111100,2233228890,16490,16490,16490,16490,21
20240415,111000,2232882600,16490,16480,16490,16470,50
20240415,110900,2232058760,16470,16480,16490,16470,26
20240415,110800,2231630350,16470,16470,16480,16470,60
20240415,110700,2230642060,16460,16480,16480,16460,346
20240415,110600,2224946100,16470,16470,16480,16470,230
20240415,110500,2221157990,16470,16460,16470,16460,54
20240415,110400,2220269110,16460,16490,16490,16460,878
20240415,110300,2205808870,16490,16490,16490,16490,0
20240415,110200,2205808870,16490,16490,16490,16490,0
20240415,110100,2205808870,16490,16480,16490,16480,25
20240415,110000,2205396850,16480,16470,16480,16470,58
20240415,105900,2204441530,16470,16470,16470,16470,80
20240415,105800,2203123930,16470,16490,16490,16470,96
20240415,105700,2201542750,16470,16500,16500,16470,206
20240415,105600,2198146420,16500,16490,16500,16490,26
20240415,105500,2197717620,16500,16470,16500,16460,759
20240415,105400,2185203110,16470,16460,16480,16460,128
20240415,105300,2183095910,16450,16450,16450,16450,182
20240415,105200,2180102010,16440,16450,16460,16440,496
20240415,105100,2171942690,16450,16490,16490,16450,2212
20240415,105000,2135529930,16490,16490,16490,16480,232
20240415,104900,2131706250,16490,16490,16490,16490,97
20240415,104800,2130106720,16490,16490,16490,16490,19
20240415,104700,2129793410,16490,16490,16490,16480,44
20240415,104600,2129067950,16490,16490,16490,16480,22
20240415,104500,2128705320,16490,16490,16500,16490,159
20240415,104400,2126083400,16490,16490,16490,16490,256
20240415,104300,2121861960,16490,16490,16490,16490,30
20240415,104200,2121367260,16470,16490,16490,16470,440
20240415,104100,2114112140,16470,16490,16490,16470,113
20240415,104000,2112250020,16480,16470,16490,16470,100
20240415,103900,2110602650,16470,16470,16470,16470,13
20240415,103800,2110388540,16450,16460,16460,16450,404
20240415,103700,2103739980,16460,16460,16460,16460,201
20240415,103600,2100431520,16460,16450,16460,16450,32
20240415,103500,2099904960,16450,16450,16450,16450,406
20240415,103400,2093226260,16460,16460,16460,16460,25
20240415,103300,2092814760,16460,16460,16460,16460,311
20240415,103200,2087695700,16460,16450,16460,16450,106
20240415,103100,2085951170,16450,16440,16460,16440,776
20240415,103000,2073190460,16450,16440,16450,16440,22
20240415,102900,2072828580,16440,16440,16440,16440,569
20240415,102800,2063474220,16440,16450,16450,16440,283
20240415,102700,2058819590,16450,16450,16460,16450,891
20240415,102600,2044162630,16450,16450,16450,16450,136
20240415,102500,2041925430,16450,16460,16460,16450,415
20240415,102400,2035098370,16460,16450,16460,16450,448
20240415,102300,2027724380,16450,16460,16460,16450,432
20240415,102200,2020617950,16460,16470,16470,16460,330
20240415,102100,2015185600,16470,16460,16470,16460,21
20240415,102000,2014839880,16460,16470,16470,16460,603
20240415,101900,2004908880,16480,16490,16500,16480,7
20240415,101800,2004793460,16500,16480,16510,16480,624
20240415,101700,1994493240,16450,16460,16460,16450,1458
20240415,101600,1970503490,16460,16480,16480,16460,224
20240415,101500,1966816070,16480,16480,16480,16470,1079
20240415,101400,1949039620,16480,16510,16510,16480,84
20240415,101300,1947653670,16510,16470,16510,16470,706
20240415,101200,1936025810,16470,16470,16470,16460,479
20240415,101100,1928140730,16470,16490,16490,16460,573
20240415,101000,1918700630,16490,16520,16520,16490,941
20240415,100900,1903162550,16520,16520,16520,16520,154
20240415,100800,1900618470,16500,16520,16520,16500,3744
20240415,100700,1838833880,16510,16520,16520,16510,451
20240415,100600,1831383370,16520,16500,16530,16470,197
20240415,100500,1828131490,16500,16500,16530,16500,98
20240415,100400,1826514090,16500,16500,16500,16490,29
20240415,100300,1826035600,16460,16440,16460,16440,176
20240415,100200,1823139450,16440,16450,16450,16430,111
20240415,100100,1821314450,16450,16450,16450,16430,547
20240415,100000,1812326620,16430,16450,16450,16430,1262
20240415,095900,1791577800,16450,16440,16450,16430,138
20240415,095800,1789308750,16440,16430,16440,16430,589
20240415,095700,1779625610,16440,16440,16440,16420,370
20240415,095600,1773543750,16440,16420,16440,16410,390
20240415,095500,1767136930,16420,16410,16420,16400,328
20240415,095400,1761755950,16410,16410,16410,16400,1151
20240415,095300,1742873070,16410,16440,16440,16400,3038
20240415,095200,1693045010,16400,16460,16460,16400,3940
20240415,095100,1628335870,16450,16470,16470,16450,748
20240415,095000,1616024110,16460,16460,16460,16460,159
20240415,094900,1613406970,16460,16480,16480,16460,366
20240415,094800,1607382460,16460,16500,16500,16460,3308
20240415,094700,1552858360,16490,16510,16510,16490,2103
20240415,094600,1518153790,16510,16530,16530,16510,772
20240415,094500,1505395230,16530,16540,16550,16530,1152
20240415,094400,1486344380,16550,16540,16550,16530,332
20240415,094300,1480852600,16540,16530,16540,16530,832
20240415,094200,1467096820,16530,16530,16530,16520,547
20240415,094100,1458055050,16530,16530,16530,16520,69
20240415,094000,1456914490,16520,16540,16540,16520,711
20240415,093900,1445161610,16540,16540,16540,16510,328
20240415,093800,1439740160,16540,16540,16540,16510,623
20240415,093700,1429436190,16500,16490,16500,16480,1852
20240415,093600,1398888710,16480,16490,16490,16470,622
20240415,093500,1388642150,16490,16490,16490,16480,668
20240415,093400,1377627880,16490,16470,16490,16470,159
20240415,093300,1375007940,16470,16490,16490,16460,3474
20240415,093200,1317819360,16490,16490,16490,16480,106
20240415,093100,1316071720,16460,16490,16500,16460,4034
20240415,093000,1249630210,16490,16460,16490,16450,251
20240415,092900,1245498490,16460,16450,16460,16420,1204
20240415,092800,1225717440,16460,16430,16460,16410,1868
20240415,092700,1195056210,16430,16420,16440,16420,1412
20240415,092600,1171863010,16430,16420,16430,16420,296
20240415,092500,1167002360,16420,16420,16420,16410,618
20240415,092400,1156856000,16420,16410,16420,16410,454
20240415,092300,1149404930,16420,16420,16420,16410,831
20240415,092200,1135763020,16420,16400,16420,16400,392
20240415,092100,1129331480,16400,16420,16420,16400,1495
20240415,092000,1104803180,16410,16410,16410,16400,1178
20240415,091900,1085474860,16400,16420,16430,16400,6981
20240415,091800,970945770,16430,16400,16430,16400,1185
20240415,091700,951503760,16410,16430,16430,16400,1841
20240415,091600,921295700,16430,16420,16430,16400,4360
20240415,091500,849739590,16420,16440,16440,16410,1120
20240415,091400,831346990,16460,16450,16470,16420,4855
20240415,091300,751561950,16450,16510,16510,16440,5519
20240415,091200,660664530,16510,16560,16570,16510,3059
20240415,091100,610094250,16560,16560,16560,16550,266
20240415,091000,605691260,16570,16570,16570,16550,702
20240415,090900,594069010,16560,16580,16590,16560,1098
20240415,090800,575875500,16580,16550,16580,16530,3165
20240415,090700,523470610,16560,16500,16560,16490,1199
20240415,090600,503649270,16500,16480,16510,16460,8116
20240415,090500,369819420,16480,16480,16500,16470,1500
20240415,090400,345102260,16480,16490,16510,16470,2017
20240415,090300,311857780,16490,16560,16580,16460,7274
20240415,090200,191740140,16560,16590,16600,16560,3182
20240415,090100,138977460,16580,16690,16690,16550,2535
20240415,090000,96924430,16690,16750,16750,16550,5687