KissMeData/114090/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,195800,2083619180,13520,13520,13520,13520,1312
20240418,195700,2083619180,13520,13520,13520,13520,0
20240418,195600,2083619180,13520,13520,13520,13520,0
20240418,195500,2083619180,13520,13520,13520,13520,0
20240418,195400,2083619180,13520,13520,13520,13520,0
20240418,195300,2083619180,13520,13520,13520,13520,0
20240418,195200,2083619180,13520,13520,13520,13520,0
20240418,195100,2083619180,13520,13520,13520,13520,0
20240418,195000,2083619180,13520,13520,13520,13520,0
20240418,194900,2083619180,13520,13520,13520,13520,0
20240418,194800,2083619180,13520,13520,13520,13520,0
20240418,194700,2083619180,13520,13520,13520,13520,0
20240418,194600,2083619180,13520,13520,13520,13520,0
20240418,194500,2083619180,13520,13520,13520,13520,0
20240418,194400,2083619180,13520,13520,13520,13520,0
20240418,194300,2083619180,13520,13520,13520,13520,0
20240418,194200,2083619180,13520,13520,13520,13520,0
20240418,194100,2083619180,13520,13520,13520,13520,0
20240418,194000,2083619180,13520,13520,13520,13520,0
20240418,193900,2083619180,13520,13520,13520,13520,0
20240418,193800,2083619180,13520,13520,13520,13520,0
20240418,193700,2083619180,13520,13520,13520,13520,0
20240418,193600,2083619180,13520,13520,13520,13520,0
20240418,193500,2083619180,13520,13520,13520,13520,0
20240418,193400,2083619180,13520,13520,13520,13520,0
20240418,193300,2083619180,13520,13520,13520,13520,0
20240418,193200,2083619180,13520,13520,13520,13520,0
20240418,193100,2083619180,13520,13520,13520,13520,0
20240418,193000,2083619180,13520,13520,13520,13520,0
20240418,192900,2083619180,13520,13520,13520,13520,0
20240418,192800,2083619180,13520,13520,13520,13520,1312
20240418,192700,2083619180,13520,13520,13520,13520,0
20240418,192600,2083619180,13520,13520,13520,13520,0
20240418,192500,2083619180,13520,13520,13520,13520,0
20240418,192400,2083619180,13520,13520,13520,13520,0
20240418,192300,2083619180,13520,13520,13520,13520,0
20240418,192200,2083619180,13520,13520,13520,13520,0
20240418,192100,2083619180,13520,13520,13520,13520,0
20240418,192000,2083619180,13520,13520,13520,13520,0
20240418,191900,2083619180,13520,13520,13520,13520,0
20240418,191800,2083619180,13520,13520,13520,13520,0
20240418,191700,2083619180,13520,13520,13520,13520,0
20240418,191600,2083619180,13520,13520,13520,13520,0
20240418,191500,2083619180,13520,13520,13520,13520,0
20240418,191400,2083619180,13520,13520,13520,13520,0
20240418,191300,2083619180,13520,13520,13520,13520,0
20240418,191200,2083619180,13520,13520,13520,13520,0
20240418,191100,2083619180,13520,13520,13520,13520,0
20240418,191000,2083619180,13520,13520,13520,13520,0
20240418,190900,2083619180,13520,13520,13520,13520,0
20240418,190800,2083619180,13520,13520,13520,13520,0
20240418,190700,2083619180,13520,13520,13520,13520,0
20240418,190600,2083619180,13520,13520,13520,13520,0
20240418,190500,2083619180,13520,13520,13520,13520,0
20240418,190400,2083619180,13520,13520,13520,13520,0
20240418,190300,2083619180,13520,13520,13520,13520,0
20240418,190200,2083619180,13520,13520,13520,13520,0
20240418,190100,2083619180,13520,13520,13520,13520,0
20240418,190000,2083619180,13520,13520,13520,13520,0
20240418,185900,2083619180,13520,13520,13520,13520,0
20240418,185800,2083619180,13520,13520,13520,13520,1312
20240418,185700,2083619180,13520,13520,13520,13520,0
20240418,185600,2083619180,13520,13520,13520,13520,0
20240418,185500,2083619180,13520,13520,13520,13520,0
20240418,185400,2083619180,13520,13520,13520,13520,0
20240418,185300,2083619180,13520,13520,13520,13520,0
20240418,185200,2083619180,13520,13520,13520,13520,0
20240418,185100,2083619180,13520,13520,13520,13520,0
20240418,185000,2083619180,13520,13520,13520,13520,0
20240418,184900,2083619180,13520,13520,13520,13520,0
20240418,184800,2083619180,13520,13520,13520,13520,0
20240418,184700,2083619180,13520,13520,13520,13520,0
20240418,184600,2083619180,13520,13520,13520,13520,0
20240418,184500,2083619180,13520,13520,13520,13520,0
20240418,184400,2083619180,13520,13520,13520,13520,0
20240418,184300,2083619180,13520,13520,13520,13520,0
20240418,184200,2083619180,13520,13520,13520,13520,0
20240418,184100,2083619180,13520,13520,13520,13520,0
20240418,184000,2083619180,13520,13520,13520,13520,0
20240418,183900,2083619180,13520,13520,13520,13520,0
20240418,183800,2083619180,13520,13520,13520,13520,0
20240418,183700,2083619180,13520,13520,13520,13520,0
20240418,183600,2083619180,13520,13520,13520,13520,0
20240418,183500,2083619180,13520,13520,13520,13520,0
20240418,183400,2083619180,13520,13520,13520,13520,0
20240418,183300,2083619180,13520,13520,13520,13520,0
20240418,183200,2083619180,13520,13520,13520,13520,0
20240418,183100,2083619180,13520,13520,13520,13520,0
20240418,183000,2083619180,13520,13520,13520,13520,0
20240418,182900,2083619180,13520,13520,13520,13520,0
20240418,182800,2083619180,13520,13520,13520,13520,1312
20240418,182700,2083619180,13520,13520,13520,13520,0
20240418,182600,2083619180,13520,13520,13520,13520,0
20240418,182500,2083619180,13520,13520,13520,13520,0
20240418,182400,2083619180,13520,13520,13520,13520,0
20240418,182300,2083619180,13520,13520,13520,13520,0
20240418,182200,2083619180,13520,13520,13520,13520,0
20240418,182100,2083619180,13520,13520,13520,13520,0
20240418,182000,2083619180,13520,13520,13520,13520,0
20240418,181900,2083619180,13520,13520,13520,13520,0
20240418,181800,2083619180,13520,13520,13520,13520,0
20240418,181700,2083619180,13520,13520,13520,13520,0
20240418,181600,2083619180,13520,13520,13520,13520,0
20240418,181500,2083619180,13520,13520,13520,13520,0
20240418,181400,2083619180,13520,13520,13520,13520,0
20240418,181300,2083619180,13520,13520,13520,13520,0
20240418,181200,2083619180,13520,13520,13520,13520,0
20240418,181100,2083619180,13520,13520,13520,13520,0
20240418,181000,2083619180,13520,13520,13520,13520,0
20240418,180900,2083619180,13520,13520,13520,13520,0
20240418,180800,2083619180,13520,13520,13520,13520,0
20240418,180700,2083619180,13520,13520,13520,13520,0
20240418,180600,2083619180,13520,13520,13520,13520,0
20240418,180500,2083619180,13520,13520,13520,13520,0
20240418,180400,2083619180,13520,13520,13520,13520,0
20240418,180300,2083619180,13520,13520,13520,13520,0
20240418,180200,2083619180,13520,13520,13520,13520,0
20240418,180100,2083619180,13520,13520,13520,13520,0
20240418,180000,2083619180,13520,13520,13520,13520,0
20240418,175900,2083619180,13520,13520,13520,13520,0
20240418,175800,2083619180,13520,13520,13520,13520,1312
20240418,175700,2083619180,13520,13520,13520,13520,0
20240418,175600,2083619180,13520,13520,13520,13520,0
20240418,175500,2083619180,13520,13520,13520,13520,0
20240418,175400,2083619180,13520,13520,13520,13520,0
20240418,175300,2083619180,13520,13520,13520,13520,0
20240418,175200,2083619180,13520,13520,13520,13520,0
20240418,175100,2083619180,13520,13520,13520,13520,0
20240418,175000,2083619180,13520,13520,13520,13520,0
20240418,174900,2083619180,13520,13520,13520,13520,0
20240418,174800,2083619180,13520,13520,13520,13520,0
20240418,174700,2083619180,13520,13520,13520,13520,0
20240418,174600,2083619180,13520,13520,13520,13520,0
20240418,174500,2083619180,13520,13520,13520,13520,0
20240418,174400,2083619180,13520,13520,13520,13520,0
20240418,174300,2083619180,13520,13520,13520,13520,0
20240418,174200,2083619180,13520,13520,13520,13520,0
20240418,174100,2083619180,13520,13520,13520,13520,0
20240418,174000,2083619180,13520,13520,13520,13520,0
20240418,173900,2083619180,13520,13520,13520,13520,0
20240418,173800,2083619180,13520,13520,13520,13520,0
20240418,173700,2083619180,13520,13520,13520,13520,0
20240418,173600,2083619180,13520,13520,13520,13520,0
20240418,173500,2083619180,13520,13520,13520,13520,0
20240418,173400,2083619180,13520,13520,13520,13520,0
20240418,173300,2083619180,13520,13520,13520,13520,0
20240418,173200,2083619180,13520,13520,13520,13520,0
20240418,173100,2083619180,13520,13520,13520,13520,0
20240418,173000,2083619180,13520,13520,13520,13520,0
20240418,172900,2083619180,13520,13520,13520,13520,0
20240418,172800,2083619180,13520,13520,13520,13520,1312
20240418,172700,2083619180,13520,13520,13520,13520,0
20240418,172600,2083619180,13520,13520,13520,13520,0
20240418,172500,2083619180,13520,13520,13520,13520,0
20240418,172400,2083619180,13520,13520,13520,13520,0
20240418,172300,2083619180,13520,13520,13520,13520,0
20240418,172200,2083619180,13520,13520,13520,13520,0
20240418,172100,2083619180,13520,13520,13520,13520,0
20240418,172000,2083619180,13520,13520,13520,13520,0
20240418,171900,2083619180,13520,13520,13520,13520,0
20240418,171800,2083619180,13520,13520,13520,13520,0
20240418,171700,2083619180,13520,13520,13520,13520,0
20240418,171600,2083619180,13520,13520,13520,13520,0
20240418,171500,2083619180,13520,13520,13520,13520,0
20240418,171400,2083619180,13520,13520,13520,13520,0
20240418,171300,2083619180,13520,13520,13520,13520,0
20240418,171200,2083619180,13520,13520,13520,13520,0
20240418,171100,2083619180,13520,13520,13520,13520,0
20240418,171000,2083619180,13520,13520,13520,13520,0
20240418,170900,2083619180,13520,13520,13520,13520,0
20240418,170800,2083619180,13520,13520,13520,13520,0
20240418,170700,2083619180,13520,13520,13520,13520,0
20240418,170600,2083619180,13520,13520,13520,13520,0
20240418,170500,2083619180,13520,13520,13520,13520,0
20240418,170400,2083619180,13520,13520,13520,13520,0
20240418,170300,2083619180,13520,13520,13520,13520,0
20240418,170200,2083619180,13520,13520,13520,13520,0
20240418,170100,2083619180,13520,13520,13520,13520,0
20240418,170000,2083619180,13520,13520,13520,13520,0
20240418,165900,2083619180,13520,13520,13520,13520,0
20240418,165800,2083619180,13520,13520,13520,13520,1312
20240418,165700,2083619180,13520,13520,13520,13520,0
20240418,165600,2083619180,13520,13520,13520,13520,0
20240418,165500,2083619180,13520,13520,13520,13520,0
20240418,165400,2083619180,13520,13520,13520,13520,0
20240418,165300,2083619180,13520,13520,13520,13520,0
20240418,165200,2083619180,13520,13520,13520,13520,0
20240418,165100,2083619180,13520,13520,13520,13520,0
20240418,165000,2083619180,13520,13520,13520,13520,0
20240418,164900,2083619180,13520,13520,13520,13520,0
20240418,164800,2083619180,13520,13520,13520,13520,0
20240418,164700,2083619180,13520,13520,13520,13520,0
20240418,164600,2083619180,13520,13520,13520,13520,0
20240418,164500,2083619180,13520,13520,13520,13520,0
20240418,164400,2083619180,13520,13520,13520,13520,0
20240418,164300,2083619180,13520,13520,13520,13520,0
20240418,164200,2083619180,13520,13520,13520,13520,0
20240418,164100,2083619180,13520,13520,13520,13520,0
20240418,164000,2083619180,13520,13520,13520,13520,0
20240418,163900,2083619180,13520,13520,13520,13520,0
20240418,163800,2083619180,13520,13520,13520,13520,0
20240418,163700,2083619180,13520,13520,13520,13520,0
20240418,163600,2083619180,13520,13520,13520,13520,0
20240418,163500,2083619180,13520,13520,13520,13520,0
20240418,163400,2083619180,13520,13520,13520,13520,0
20240418,163300,2083619180,13520,13520,13520,13520,0
20240418,163200,2083619180,13520,13520,13520,13520,0
20240418,163100,2083619180,13520,13520,13520,13520,0
20240418,163000,2083619180,13520,13520,13520,13520,0
20240418,162900,2083619180,13520,13520,13520,13520,0
20240418,162800,2083619180,13520,13520,13520,13520,1312
20240418,162700,2083619180,13520,13520,13520,13520,0
20240418,162600,2083619180,13520,13520,13520,13520,0
20240418,162500,2083619180,13520,13520,13520,13520,0
20240418,162400,2083619180,13520,13520,13520,13520,0
20240418,162300,2083619180,13520,13520,13520,13520,0
20240418,162200,2083619180,13520,13520,13520,13520,0
20240418,162100,2083619180,13520,13520,13520,13520,0
20240418,162000,2083619180,13520,13520,13520,13520,0
20240418,161900,2083619180,13520,13520,13520,13520,0
20240418,161800,2083619180,13520,13520,13520,13520,0
20240418,161700,2083619180,13520,13520,13520,13520,0
20240418,161600,2083619180,13520,13520,13520,13520,0
20240418,161500,2083619180,13520,13520,13520,13520,0
20240418,161400,2083619180,13520,13520,13520,13520,0
20240418,161300,2083619180,13520,13520,13520,13520,0
20240418,161200,2083619180,13520,13520,13520,13520,0
20240418,161100,2083619180,13520,13520,13520,13520,0
20240418,161000,2083619180,13520,13520,13520,13520,0
20240418,160900,2083619180,13520,13520,13520,13520,0
20240418,160800,2083619180,13520,13520,13520,13520,0
20240418,160700,2083619180,13520,13520,13520,13520,0
20240418,160600,2083619180,13520,13520,13520,13520,0
20240418,160500,2083619180,13520,13520,13520,13520,0
20240418,160400,2083619180,13520,13520,13520,13520,0
20240418,160300,2083619180,13520,13520,13520,13520,0
20240418,160200,2083619180,13520,13520,13520,13520,0
20240418,160100,2083619180,13520,13520,13520,13520,0
20240418,160000,2083619180,13520,13520,13520,13520,0
20240418,155900,2083619180,13520,13520,13520,13520,0
20240418,155800,2083619180,13520,13520,13520,13520,1312
20240418,155700,2083619180,13520,13520,13520,13520,0
20240418,155600,2083619180,13520,13520,13520,13520,0
20240418,155500,2083619180,13520,13520,13520,13520,0
20240418,155400,2083619180,13520,13520,13520,13520,0
20240418,155300,2083619180,13520,13520,13520,13520,0
20240418,155200,2083619180,13520,13520,13520,13520,0
20240418,155100,2083619180,13520,13520,13520,13520,0
20240418,155000,2083619180,13520,13520,13520,13520,0
20240418,154900,2083619180,13520,13520,13520,13520,0
20240418,154800,2083619180,13520,13520,13520,13520,0
20240418,154700,2083619180,13520,13520,13520,13520,0
20240418,154600,2083619180,13520,13520,13520,13520,0
20240418,154500,2083619180,13520,13520,13520,13520,0
20240418,154400,2083619180,13520,13520,13520,13520,0
20240418,154300,2083619180,13520,13520,13520,13520,0
20240418,154200,2083619180,13520,13520,13520,13520,0
20240418,154100,2083619180,13520,13520,13520,13520,0
20240418,154000,2083619180,13520,13520,13520,13520,0
20240418,153900,2083619180,13520,13520,13520,13520,0
20240418,153800,2083619180,13520,13520,13520,13520,0
20240418,153700,2083619180,13520,13520,13520,13520,0
20240418,153600,2083619180,13520,13520,13520,13520,0
20240418,153500,2083619180,13520,13520,13520,13520,0
20240418,153400,2083619180,13520,13520,13520,13520,0
20240418,153300,2083619180,13520,13520,13520,13520,0
20240418,153200,2083619180,13520,13520,13520,13520,0
20240418,153100,2083619180,13520,13520,13520,13520,0
20240418,153000,2083619180,13520,13520,13520,13520,1312
20240418,152900,2065880940,13520,13520,13520,13520,0
20240418,152800,2065880940,13520,13520,13520,13520,0
20240418,152700,2065880940,13520,13520,13520,13520,0
20240418,152600,2065880940,13520,13520,13520,13520,0
20240418,152500,2065880940,13520,13520,13520,13520,0
20240418,152400,2065880940,13520,13520,13520,13520,0
20240418,152300,2065880940,13520,13520,13520,13520,0
20240418,152200,2065880940,13520,13520,13520,13520,0
20240418,152100,2065880940,13520,13520,13520,13520,0
20240418,152000,2065880940,13520,13520,13520,13520,0
20240418,151900,2065880940,13520,13520,13520,13520,253
20240418,151800,2062460380,13530,13520,13530,13520,36
20240418,151700,2061973310,13520,13530,13530,13520,3284
20240418,151600,2017571370,13530,13520,13530,13520,405
20240418,151500,2012093160,13530,13530,13530,13520,242
20240418,151400,2008819470,13530,13520,13530,13520,2176
20240418,151300,1979398780,13520,13520,13520,13510,498
20240418,151200,1972667560,13520,13510,13520,13510,111
20240418,151100,1971166850,13520,13520,13520,13510,840
20240418,151000,1959816180,13520,13520,13520,13510,229
20240418,150900,1956721450,13520,13520,13520,13510,815
20240418,150800,1945702660,13520,13500,13520,13500,109
20240418,150700,1944229120,13510,13510,13520,13500,1247
20240418,150600,1927391650,13520,13520,13520,13500,150
20240418,150500,1925364690,13520,13500,13520,13500,251
20240418,150400,1921973090,13510,13520,13520,13510,447
20240418,150300,1915933310,13510,13520,13520,13510,272
20240418,150200,1912257130,13520,13520,13520,13510,244
20240418,150100,1908959740,13520,13520,13520,13510,376
20240418,150000,1903877460,13520,13520,13520,13520,183
20240418,145900,1901403300,13520,13510,13520,13510,259
20240418,145800,1897901660,13520,13520,13520,13500,197
20240418,145700,1895240120,13520,13510,13520,13510,275
20240418,145600,1891522160,13520,13510,13520,13510,147
20240418,145500,1889534790,13510,13510,13520,13510,296
20240418,145400,1885534270,13520,13520,13520,13510,220
20240418,145300,1882559920,13520,13510,13520,13510,290
20240418,145200,1878640630,13510,13520,13520,13500,1198
20240418,145100,1862464980,13520,13520,13530,13520,315
20240418,145000,1858204130,13530,13520,13530,13510,877
20240418,144900,1846340290,13520,13520,13520,13510,308
20240418,144800,1842177520,13520,13520,13520,13520,122
20240418,144700,1840528080,13520,13520,13520,13510,99
20240418,144600,1839189610,13520,13520,13530,13520,354
20240418,144500,1834401650,13530,13520,13530,13520,175
20240418,144400,1832034050,13530,13530,13530,13520,185
20240418,144300,1829531140,13520,13520,13530,13520,233
20240418,144200,1826380020,13520,13520,13530,13510,282
20240418,144100,1822567440,13520,13510,13520,13510,331
20240418,144000,1818093810,13500,13520,13520,13500,179
20240418,143900,1815674530,13520,13510,13520,13510,252
20240418,143800,1812268280,13510,13510,13520,13500,272
20240418,143700,1808591820,13510,13510,13520,13510,290
20240418,143600,1804672280,13520,13510,13520,13510,114
20240418,143500,1803131060,13510,13510,13520,13500,321
20240418,143400,1798793730,13510,13520,13520,13510,158
20240418,143300,1796658020,13520,13510,13520,13510,175
20240418,143200,1794293010,13510,13510,13510,13500,282
20240418,143100,1790483420,13510,13520,13520,13510,270
20240418,143000,1786833160,13520,13520,13520,13510,145
20240418,142900,1784872830,13510,13520,13520,13500,501
20240418,142800,1778101540,13510,13500,13520,13500,144
20240418,142700,1776154930,13510,13520,13520,13510,362
20240418,142600,1771261720,13510,13500,13520,13490,214
20240418,142500,1768371250,13510,13510,13520,13510,249
20240418,142400,1765007220,13510,13510,13510,13490,156
20240418,142300,1762899980,13500,13510,13520,13500,476
20240418,142200,1756469630,13500,13510,13510,13500,169
20240418,142100,1754186500,13510,13490,13510,13490,250
20240418,142000,1750809670,13500,13520,13520,13500,3595
20240418,141900,1702273620,13510,13510,13520,13510,354
20240418,141800,1697489340,13520,13510,13520,13500,108
20240418,141700,1696029270,13510,13520,13520,13510,456
20240418,141600,1689867080,13510,13520,13520,13510,216
20240418,141500,1686946900,13520,13500,13520,13500,615
20240418,141400,1678637260,13510,13510,13510,13500,274
20240418,141300,1674936760,13510,13510,13510,13510,174
20240418,141200,1672586020,13510,13510,13510,13500,229
20240418,141100,1669492250,13510,13510,13510,13500,341
20240418,141000,1664886580,13510,13510,13510,13510,3427
20240418,140900,1618587810,13520,13520,13520,13510,159
20240418,140800,1616438160,13520,13520,13520,13510,402
20240418,140700,1611004360,13520,13520,13520,13520,271
20240418,140600,1607340440,13520,13520,13530,13520,71
20240418,140500,1606380220,13520,13530,13530,13520,192
20240418,140400,1603783460,13520,13530,13530,13520,368
20240418,140300,1598807590,13530,13530,13530,13520,264
20240418,140200,1595236670,13530,13530,13530,13520,290
20240418,140100,1591314210,13530,13520,13530,13520,242
20240418,140000,1588040490,13520,13520,13520,13510,274
20240418,135900,1584336130,13520,13520,13520,13510,333
20240418,135800,1579835210,13520,13520,13520,13520,126
20240418,135700,1578131690,13520,13520,13520,13520,264
20240418,135600,1574562410,13520,13530,13530,13520,773
20240418,135500,1564109760,13530,13530,13530,13520,181
20240418,135400,1561660980,13520,13530,13530,13520,123
20240418,135300,1559996890,13530,13530,13530,13520,402
20240418,135200,1554559070,13530,13530,13530,13520,452
20240418,135100,1548446330,13530,13530,13530,13520,288
20240418,135000,1544551590,13530,13530,13530,13520,239
20240418,134900,1541319160,13530,13530,13530,13520,614
20240418,134800,1533013580,13530,13520,13530,13520,246
20240418,134700,1529686440,13530,13530,13530,13530,173
20240418,134600,1527345750,13530,13530,13530,13530,150
20240418,134500,1525316250,13530,13520,13530,13520,456
20240418,134400,1519147820,13530,13530,13530,13530,267
20240418,134300,1515535310,13530,13520,13530,13520,173
20240418,134200,1513194750,13520,13520,13530,13510,1115
20240418,134100,1498120640,13520,13520,13520,13520,347
20240418,134000,1493429200,13520,13520,13520,13520,257
20240418,133900,1489954560,13520,13520,13520,13510,313
20240418,133800,1485724040,13520,13520,13520,13520,276
20240418,133700,1481992520,13520,13520,13530,13520,158
20240418,133600,1479856250,13520,13520,13520,13510,381
20240418,133500,1474706370,13520,13520,13520,13510,248
20240418,133400,1471354410,13520,13520,13520,13520,264
20240418,133300,1467785130,13520,13520,13530,13520,261
20240418,133200,1464256390,13520,13530,13530,13520,2186
20240418,133100,1434700360,13530,13530,13530,13520,295
20240418,133000,1430709890,13530,13530,13530,13520,396
20240418,132900,1425353840,13530,13530,13530,13520,170
20240418,132800,1423053760,13520,13530,13530,13520,276
20240418,132700,1419320810,13530,13530,13530,13520,444
20240418,132600,1413316240,13530,13530,13530,13530,133
20240418,132500,1411516750,13530,13530,13530,13530,134
20240418,132400,1409703730,13530,13530,13530,13520,160
20240418,132300,1407540170,13530,13530,13530,13530,67
20240418,132200,1406633660,13530,13520,13530,13520,427
20240418,132100,1400858630,13520,13520,13530,13510,251
20240418,132000,1397464990,13520,13520,13530,13520,136
20240418,131900,1395626120,13530,13520,13530,13520,209
20240418,131800,1392798400,13520,13530,13530,13520,219
20240418,131700,1389837210,13530,13520,13530,13520,130
20240418,131600,1388079550,13520,13520,13530,13510,83
20240418,131500,1386957410,13520,13530,13540,13520,296
20240418,131400,1382952840,13520,13530,13530,13520,2330
20240418,131300,1351449680,13530,13530,13530,13520,119
20240418,131200,1349839660,13530,13530,13530,13520,173
20240418,131100,1347500210,13530,13530,13530,13530,232
20240418,131000,1344361250,13530,13530,13530,13520,177
20240418,130900,1341966450,13520,13520,13530,13520,264
20240418,130800,1338396070,13530,13530,13530,13530,171
20240418,130700,1336082440,13530,13530,13530,13520,247
20240418,130600,1332740550,13530,13530,13530,13520,169
20240418,130500,1330455320,13530,13520,13530,13520,269
20240418,130400,1326818220,13520,13520,13520,13510,80
20240418,130300,1325736640,13530,13520,13530,13520,204
20240418,130200,1322978520,13510,13520,13520,13510,36
20240418,130100,1322491880,13520,13520,13520,13510,266
20240418,130000,1318896850,13520,13520,13520,13510,31
20240418,125900,1318477750,13510,13520,13520,13510,106
20240418,125800,1317045130,13510,13520,13530,13510,1335
20240418,125700,1299007950,13510,13520,13530,13510,161
20240418,125600,1296830570,13520,13520,13530,13520,127
20240418,125500,1295113330,13520,13530,13530,13520,208
20240418,125400,1292300110,13520,13530,13530,13520,45
20240418,125300,1291691420,13520,13530,13530,13520,78
20240418,125200,1290636680,13530,13530,13530,13520,258
20240418,125100,1287147700,13530,13520,13530,13520,85
20240418,125000,1285998270,13520,13520,13520,13520,17
20240418,124900,1285768430,13520,13520,13520,13510,244
20240418,124800,1282470790,13520,13520,13520,13520,305
20240418,124700,1278347190,13520,13510,13520,13510,108
20240418,124600,1276887490,13520,13520,13520,13510,254
20240418,124500,1273455050,13520,13520,13520,13510,124
20240418,124400,1271778600,13520,13520,13520,13520,134
20240418,124300,1269966920,13520,13520,13520,13510,244
20240418,124200,1266669280,13520,13520,13520,13510,258
20240418,124100,1263182310,13520,13520,13520,13520,75
20240418,124000,1262168310,13520,13520,13520,13510,732
20240418,123900,1252273910,13520,13520,13520,13520,117
20240418,123800,1250692070,13520,13510,13520,13510,48
20240418,123700,1250043130,13520,13530,13530,13520,765
20240418,123600,1239697950,13530,13530,13530,13530,88
20240418,123500,1238507310,13530,13530,13530,13520,119
20240418,123400,1236897260,13530,13540,13540,13520,182
20240418,123300,1234434050,13530,13530,13540,13530,198
20240418,123200,1231754470,13530,13530,13540,13530,189
20240418,123100,1229197220,13530,13540,13540,13530,237
20240418,123000,1225989810,13530,13540,13540,13530,93
20240418,122900,1224730760,13540,13540,13540,13540,199
20240418,122800,1222036300,13540,13540,13550,13540,98
20240418,122700,1220709250,13550,13540,13550,13540,102
20240418,122600,1219327780,13540,13540,13540,13530,45
20240418,122500,1218718500,13530,13540,13540,13530,308
20240418,122400,1214549440,13540,13550,13550,13540,101
20240418,122300,1213181400,13540,13540,13550,13540,119
20240418,122200,1211570020,13540,13540,13550,13540,108
20240418,122100,1210107550,13550,13540,13550,13540,225
20240418,122000,1207059900,13540,13540,13540,13540,108
20240418,121900,1205597580,13550,13540,13550,13540,43
20240418,121800,1205015020,13540,13540,13550,13540,285
20240418,121700,1201154330,13540,13530,13550,13530,312
20240418,121600,1196930840,13540,13540,13540,13530,101
20240418,121500,1195564060,13540,13540,13540,13540,154
20240418,121400,1193478900,13540,13550,13550,13540,428
20240418,121300,1187682540,13550,13550,13550,13550,101
20240418,121200,1186313990,13550,13550,13550,13540,77
20240418,121100,1185270750,13550,13560,13560,13550,333
20240418,121000,1180757990,13560,13560,13560,13560,146
20240418,120900,1178778230,13560,13550,13560,13550,154
20240418,120800,1176690960,13550,13550,13550,13550,233
20240418,120700,1173533810,13560,13550,13560,13550,80
20240418,120600,1172449260,13560,13550,13560,13550,278
20240418,120500,1168682040,13550,13560,13560,13550,169
20240418,120400,1166391350,13560,13560,13560,13560,56
20240418,120300,1165631990,13560,13550,13560,13550,132
20240418,120200,1163842480,13560,13560,13570,13550,144
20240418,120100,1161889970,13570,13560,13570,13550,432
20240418,120000,1156034170,13560,13560,13570,13560,147
20240418,115900,1154040000,13550,13570,13570,13550,272
20240418,115800,1150350630,13560,13560,13570,13560,89
20240418,115700,1149143100,13560,13560,13570,13560,124
20240418,115600,1147461620,13560,13560,13560,13550,28
20240418,115500,1147081980,13570,13550,13570,13550,215
20240418,115400,1144164520,13560,13570,13570,13560,247
20240418,115300,1140814340,13570,13570,13570,13560,197
20240418,115200,1138142330,13570,13570,13570,13560,28
20240418,115100,1137762420,13560,13570,13570,13560,213
20240418,115000,1134872040,13570,13570,13570,13550,589
20240418,114900,1126882490,13570,13570,13570,13560,87
20240418,114800,1125701920,13560,13560,13570,13560,122
20240418,114700,1124047380,13560,13560,13570,13560,277
20240418,114600,1120289700,13560,13560,13560,13550,59
20240418,114500,1119490040,13560,13560,13570,13550,122
20240418,114400,1117835650,13560,13550,13570,13550,119
20240418,114300,1116222050,13560,13560,13560,13560,193
20240418,114200,1113604970,13550,13560,13560,13550,52
20240418,114100,1112899950,13560,13560,13560,13550,260
20240418,114000,1109375590,13550,13550,13560,13550,170
20240418,113900,1107070880,13550,13550,13550,13550,185
20240418,113800,1104564130,13550,13560,13560,13550,191
20240418,113700,1101975260,13560,13570,13570,13560,219
20240418,113600,1099004750,13570,13560,13570,13550,252
20240418,113500,1095587660,13570,13560,13570,13560,145
20240418,113400,1093620220,13560,13550,13570,13550,68
20240418,113300,1092698750,13550,13550,13550,13550,95
20240418,113200,1091411500,13550,13550,13570,13550,298
20240418,113100,1087369420,13550,13550,13550,13550,78
20240418,113000,1086312520,13550,13560,13560,13550,68
20240418,112900,1085391040,13570,13560,13580,13560,202
20240418,112800,1082649820,13560,13580,13580,13560,157
20240418,112700,1080518970,13580,13580,13580,13570,932
20240418,112600,1067870800,13580,13580,13580,13580,73
20240418,112500,1066879460,13580,13580,13580,13580,164
20240418,112400,1064652340,13580,13580,13580,13570,400
20240418,112300,1059222820,13580,13580,13580,13580,152
20240418,112200,1057158660,13580,13570,13580,13570,468
20240418,112100,1050807040,13570,13570,13570,13560,314
20240418,112000,1046547550,13570,13560,13570,13560,110
20240418,111900,1045054910,13570,13560,13570,13560,80
20240418,111800,1043969900,13550,13560,13560,13550,103
20240418,111700,1042573330,13570,13550,13570,13550,399
20240418,111600,1037159540,13550,13550,13550,13550,226
20240418,111500,1034097240,13550,13570,13570,13540,129
20240418,111400,1032349230,13560,13560,13570,13560,66
20240418,111300,1031454240,13550,13560,13560,13550,206
20240418,111200,1028661000,13550,13560,13570,13550,73
20240418,111100,1027670790,13570,13550,13570,13550,154
20240418,111000,1025581660,13550,13570,13570,13550,23
20240418,110900,1025269850,13560,13570,13570,13560,202
20240418,110800,1022530050,13560,13560,13570,13550,64
20240418,110700,1021662230,13560,13560,13560,13520,135
20240418,110600,1019832650,13550,13570,13570,13550,150
20240418,110500,1017797580,13570,13560,13570,13560,350
20240418,110400,1013049800,13560,13560,13560,13560,13
20240418,110300,1012873520,13560,13570,13570,13560,102
20240418,110200,1011489780,13570,13540,13570,13540,816
20240418,110100,1000430690,13540,13540,13540,13540,85
20240418,110000,999279790,13540,13520,13540,13520,289
20240418,105900,995369550,13530,13530,13530,13510,214
20240418,105800,992476170,13530,13510,13530,13510,74
20240418,105700,991475590,13520,13530,13530,13520,271
20240418,105600,987811040,13530,13530,13530,13530,103
20240418,105500,986417450,13520,13530,13530,13520,66
20240418,105400,985524490,13530,13520,13540,13520,153
20240418,105300,983455120,13520,13520,13540,13510,405
20240418,105200,977980250,13520,13550,13550,13520,673
20240418,105100,968879210,13550,13560,13560,13550,140
20240418,105000,966981460,13550,13560,13560,13550,203
20240418,104900,964229900,13560,13530,13560,13530,30
20240418,104800,963823810,13530,13560,13570,13530,1275
20240418,104700,946552260,13560,13560,13560,13560,953
20240418,104600,933629580,13550,13560,13560,13550,757
20240418,104500,923370320,13560,13540,13560,13540,550
20240418,104400,915917860,13540,13530,13540,13530,67
20240418,104300,915010710,13540,13540,13550,13530,182
20240418,104200,912546550,13530,13530,13540,13530,350
20240418,104100,907810290,13540,13540,13540,13530,139
20240418,104000,905928240,13540,13550,13560,13540,153
20240418,103900,903856380,13560,13530,13560,13530,720
20240418,103800,894102040,13530,13560,13560,13530,109
20240418,103700,892626300,13560,13550,13560,13540,346
20240418,103600,887939330,13550,13550,13550,13550,18
20240418,103500,887695430,13550,13540,13550,13540,108
20240418,103400,886232990,13540,13550,13550,13520,44
20240418,103300,885637270,13550,13560,13560,13520,785
20240418,103200,875012310,13550,13550,13560,13550,71
20240418,103100,874050130,13550,13520,13550,13510,775
20240418,103000,863569270,13520,13560,13560,13520,931
20240418,102900,850964030,13560,13560,13560,13560,128
20240418,102800,849228350,13560,13560,13560,13550,141
20240418,102700,847316490,13560,13560,13560,13550,234
20240418,102600,844143500,13560,13570,13570,13560,104
20240418,102500,842733160,13570,13580,13580,13570,266
20240418,102400,839122990,13570,13580,13580,13570,44
20240418,102300,838525660,13580,13580,13580,13570,216
20240418,102200,835592450,13580,13560,13580,13560,670
20240418,102100,826500770,13560,13560,13560,13560,62
20240418,102000,825660050,13550,13560,13560,13550,591
20240418,101900,817649800,13550,13560,13560,13550,262
20240418,101800,814098450,13560,13570,13570,13560,1135
20240418,101700,798699640,13570,13570,13580,13560,907
20240418,101600,786391150,13560,13580,13580,13560,265
20240418,101500,782795010,13580,13580,13580,13570,195
20240418,101400,780147160,13580,13570,13580,13560,124
20240418,101300,778464310,13560,13570,13580,13560,261
20240418,101200,774923800,13570,13570,13590,13570,270
20240418,101100,771255700,13560,13570,13570,13550,891
20240418,101000,759173350,13570,13580,13590,13570,218
20240418,100900,756212540,13590,13600,13600,13580,275
20240418,100800,752474840,13590,13590,13600,13590,379
20240418,100700,747321310,13580,13580,13590,13580,578
20240418,100600,739469900,13580,13580,13580,13570,123
20240418,100500,737799980,13580,13570,13580,13560,761
20240418,100400,727473930,13570,13530,13570,13530,1669
20240418,100300,704868810,13530,13540,13540,13530,44
20240418,100200,704273420,13540,13520,13540,13520,746
20240418,100100,694185250,13520,13510,13520,13500,691
20240418,100000,684848940,13510,13510,13520,13510,658
20240418,095900,675953960,13510,13490,13510,13490,1151
20240418,095800,660415120,13490,13480,13500,13480,523
20240418,095700,653359670,13480,13470,13480,13470,198
20240418,095600,650692500,13470,13480,13480,13460,606
20240418,095500,642530890,13470,13460,13470,13460,391
20240418,095400,637264580,13460,13470,13470,13460,825
20240418,095300,626158670,13470,13470,13470,13460,324
20240418,095200,621795630,13470,13470,13470,13470,5
20240418,095100,621728280,13470,13470,13470,13470,158
20240418,095000,619600020,13470,13480,13480,13470,477
20240418,094900,613174640,13480,13480,13480,13480,268
20240418,094800,609562000,13480,13490,13500,13470,893
20240418,094700,597515370,13500,13500,13500,13490,299
20240418,094600,593480610,13500,13470,13500,13460,1279
20240418,094500,576251080,13470,13460,13470,13460,219
20240418,094400,573302180,13460,13460,13460,13450,222
20240418,094300,570315300,13460,13460,13460,13460,38
20240418,094200,569803820,13450,13460,13460,13450,163
20240418,094100,567609880,13470,13470,13470,13460,157
20240418,094000,565496440,13460,13480,13480,13450,1162
20240418,093900,549857340,13490,13480,13490,13480,16
20240418,093800,549641650,13480,13480,13490,13480,245
20240418,093700,546337920,13490,13500,13500,13480,437
20240418,093600,540442860,13490,13490,13500,13490,299
20240418,093500,536407140,13490,13460,13490,13460,1703
20240418,093400,513471180,13460,13420,13460,13420,953
20240418,093300,500678720,13420,13420,13420,13420,51
20240418,093200,499994300,13410,13450,13450,13410,804
20240418,093100,489188760,13460,13410,13460,13410,898
20240418,093000,477128550,13410,13400,13420,13400,204
20240418,092900,474393460,13390,13440,13440,13390,998
20240418,092800,461002710,13440,13450,13450,13430,198
20240418,092700,458341520,13440,13450,13460,13440,322
20240418,092600,454010360,13460,13480,13480,13460,540
20240418,092500,446737700,13490,13480,13490,13480,15
20240418,092400,446535460,13480,13470,13480,13470,206
20240418,092300,443759140,13470,13480,13500,13470,1141
20240418,092200,428388190,13480,13510,13510,13480,351
20240418,092100,423654300,13490,13510,13520,13490,259
20240418,092000,420156940,13510,13540,13560,13510,475
20240418,091900,413727160,13540,13490,13540,13490,704
20240418,091800,404207360,13490,13500,13500,13490,301
20240418,091700,400145610,13500,13540,13540,13500,831
20240418,091600,388921880,13520,13510,13540,13510,117
20240418,091500,387339190,13540,13470,13540,13470,955
20240418,091400,374457760,13480,13500,13500,13480,606
20240418,091300,366279810,13540,13560,13560,13530,3079
20240418,091200,324587770,13560,13550,13560,13550,563
20240418,091100,316958720,13560,13570,13580,13560,174
20240418,091000,314597130,13580,13610,13630,13550,731
20240418,090900,304672060,13570,13660,13660,13570,1307
20240418,090800,286837550,13660,13670,13670,13640,297
20240418,090700,282781770,13650,13560,13670,13550,9101
20240418,090600,158859840,13550,13580,13600,13550,860
20240418,090500,147201240,13580,13570,13610,13570,265
20240418,090400,143600330,13590,13620,13630,13560,970
20240418,090300,130429930,13620,13560,13620,13550,826
20240418,090200,119204730,13560,13600,13600,13560,605
20240418,090100,110989890,13600,13600,13620,13540,4326
20240418,090000,52318930,13600,13470,13600,13470,3869