KissMeData/257720/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,203000,15210187650,13260,13260,13260,13260,16436
20240418,202900,15210187650,13260,13260,13260,13260,0
20240418,202800,15210187650,13260,13260,13260,13260,0
20240418,202700,15210187650,13260,13260,13260,13260,0
20240418,202600,15210187650,13260,13260,13260,13260,0
20240418,202500,15210187650,13260,13260,13260,13260,0
20240418,202400,15210187650,13260,13260,13260,13260,0
20240418,202300,15210187650,13260,13260,13260,13260,0
20240418,202200,15210187650,13260,13260,13260,13260,0
20240418,202100,15210187650,13260,13260,13260,13260,0
20240418,202000,15210187650,13260,13260,13260,13260,0
20240418,201900,15210187650,13260,13260,13260,13260,0
20240418,201800,15210187650,13260,13260,13260,13260,0
20240418,201700,15210187650,13260,13260,13260,13260,0
20240418,201600,15210187650,13260,13260,13260,13260,0
20240418,201500,15210187650,13260,13260,13260,13260,0
20240418,201400,15210187650,13260,13260,13260,13260,0
20240418,201300,15210187650,13260,13260,13260,13260,0
20240418,201200,15210187650,13260,13260,13260,13260,0
20240418,201100,15210187650,13260,13260,13260,13260,0
20240418,201000,15210187650,13260,13260,13260,13260,0
20240418,200900,15210187650,13260,13260,13260,13260,0
20240418,200800,15210187650,13260,13260,13260,13260,0
20240418,200700,15210187650,13260,13260,13260,13260,0
20240418,200600,15210187650,13260,13260,13260,13260,0
20240418,200500,15210187650,13260,13260,13260,13260,0
20240418,200400,15210187650,13260,13260,13260,13260,0
20240418,200300,15210187650,13260,13260,13260,13260,0
20240418,200200,15210187650,13260,13260,13260,13260,0
20240418,200100,15210187650,13260,13260,13260,13260,0
20240418,200000,15210187650,13260,13260,13260,13260,16436
20240418,195900,15210187650,13260,13260,13260,13260,0
20240418,195800,15210187650,13260,13260,13260,13260,0
20240418,195700,15210187650,13260,13260,13260,13260,0
20240418,195600,15210187650,13260,13260,13260,13260,0
20240418,195500,15210187650,13260,13260,13260,13260,0
20240418,195400,15210187650,13260,13260,13260,13260,0
20240418,195300,15210187650,13260,13260,13260,13260,0
20240418,195200,15210187650,13260,13260,13260,13260,0
20240418,195100,15210187650,13260,13260,13260,13260,0
20240418,195000,15210187650,13260,13260,13260,13260,0
20240418,194900,15210187650,13260,13260,13260,13260,0
20240418,194800,15210187650,13260,13260,13260,13260,0
20240418,194700,15210187650,13260,13260,13260,13260,0
20240418,194600,15210187650,13260,13260,13260,13260,0
20240418,194500,15210187650,13260,13260,13260,13260,0
20240418,194400,15210187650,13260,13260,13260,13260,0
20240418,194300,15210187650,13260,13260,13260,13260,0
20240418,194200,15210187650,13260,13260,13260,13260,0
20240418,194100,15210187650,13260,13260,13260,13260,0
20240418,194000,15210187650,13260,13260,13260,13260,0
20240418,193900,15210187650,13260,13260,13260,13260,0
20240418,193800,15210187650,13260,13260,13260,13260,0
20240418,193700,15210187650,13260,13260,13260,13260,0
20240418,193600,15210187650,13260,13260,13260,13260,0
20240418,193500,15210187650,13260,13260,13260,13260,0
20240418,193400,15210187650,13260,13260,13260,13260,0
20240418,193300,15210187650,13260,13260,13260,13260,0
20240418,193200,15210187650,13260,13260,13260,13260,0
20240418,193100,15210187650,13260,13260,13260,13260,0
20240418,193000,15210187650,13260,13260,13260,13260,16436
20240418,192900,15210187650,13260,13260,13260,13260,0
20240418,192800,15210187650,13260,13260,13260,13260,0
20240418,192700,15210187650,13260,13260,13260,13260,0
20240418,192600,15210187650,13260,13260,13260,13260,0
20240418,192500,15210187650,13260,13260,13260,13260,0
20240418,192400,15210187650,13260,13260,13260,13260,0
20240418,192300,15210187650,13260,13260,13260,13260,0
20240418,192200,15210187650,13260,13260,13260,13260,0
20240418,192100,15210187650,13260,13260,13260,13260,0
20240418,192000,15210187650,13260,13260,13260,13260,0
20240418,191900,15210187650,13260,13260,13260,13260,0
20240418,191800,15210187650,13260,13260,13260,13260,0
20240418,191700,15210187650,13260,13260,13260,13260,0
20240418,191600,15210187650,13260,13260,13260,13260,0
20240418,191500,15210187650,13260,13260,13260,13260,0
20240418,191400,15210187650,13260,13260,13260,13260,0
20240418,191300,15210187650,13260,13260,13260,13260,0
20240418,191200,15210187650,13260,13260,13260,13260,0
20240418,191100,15210187650,13260,13260,13260,13260,0
20240418,191000,15210187650,13260,13260,13260,13260,0
20240418,190900,15210187650,13260,13260,13260,13260,0
20240418,190800,15210187650,13260,13260,13260,13260,0
20240418,190700,15210187650,13260,13260,13260,13260,0
20240418,190600,15210187650,13260,13260,13260,13260,0
20240418,190500,15210187650,13260,13260,13260,13260,0
20240418,190400,15210187650,13260,13260,13260,13260,0
20240418,190300,15210187650,13260,13260,13260,13260,0
20240418,190200,15210187650,13260,13260,13260,13260,0
20240418,190100,15210187650,13260,13260,13260,13260,0
20240418,190000,15210187650,13260,13260,13260,13260,16436
20240418,185900,15210187650,13260,13260,13260,13260,0
20240418,185800,15210187650,13260,13260,13260,13260,0
20240418,185700,15210187650,13260,13260,13260,13260,0
20240418,185600,15210187650,13260,13260,13260,13260,0
20240418,185500,15210187650,13260,13260,13260,13260,0
20240418,185400,15210187650,13260,13260,13260,13260,0
20240418,185300,15210187650,13260,13260,13260,13260,0
20240418,185200,15210187650,13260,13260,13260,13260,0
20240418,185100,15210187650,13260,13260,13260,13260,0
20240418,185000,15210187650,13260,13260,13260,13260,0
20240418,184900,15210187650,13260,13260,13260,13260,0
20240418,184800,15210187650,13260,13260,13260,13260,0
20240418,184700,15210187650,13260,13260,13260,13260,0
20240418,184600,15210187650,13260,13260,13260,13260,0
20240418,184500,15210187650,13260,13260,13260,13260,0
20240418,184400,15210187650,13260,13260,13260,13260,0
20240418,184300,15210187650,13260,13260,13260,13260,0
20240418,184200,15210187650,13260,13260,13260,13260,0
20240418,184100,15210187650,13260,13260,13260,13260,0
20240418,184000,15210187650,13260,13260,13260,13260,0
20240418,183900,15210187650,13260,13260,13260,13260,0
20240418,183800,15210187650,13260,13260,13260,13260,0
20240418,183700,15210187650,13260,13260,13260,13260,0
20240418,183600,15210187650,13260,13260,13260,13260,0
20240418,183500,15210187650,13260,13260,13260,13260,0
20240418,183400,15210187650,13260,13260,13260,13260,0
20240418,183300,15210187650,13260,13260,13260,13260,0
20240418,183200,15210187650,13260,13260,13260,13260,0
20240418,183100,15210187650,13260,13260,13260,13260,0
20240418,183000,15210187650,13260,13260,13260,13260,16436
20240418,182900,15210187650,13260,13260,13260,13260,0
20240418,182800,15210187650,13260,13260,13260,13260,0
20240418,182700,15210187650,13260,13260,13260,13260,0
20240418,182600,15210187650,13260,13260,13260,13260,0
20240418,182500,15210187650,13260,13260,13260,13260,0
20240418,182400,15210187650,13260,13260,13260,13260,0
20240418,182300,15210187650,13260,13260,13260,13260,0
20240418,182200,15210187650,13260,13260,13260,13260,0
20240418,182100,15210187650,13260,13260,13260,13260,0
20240418,182000,15210187650,13260,13260,13260,13260,0
20240418,181900,15210187650,13260,13260,13260,13260,0
20240418,181800,15210187650,13260,13260,13260,13260,0
20240418,181700,15210187650,13260,13260,13260,13260,0
20240418,181600,15210187650,13260,13260,13260,13260,0
20240418,181500,15210187650,13260,13260,13260,13260,0
20240418,181400,15210187650,13260,13260,13260,13260,0
20240418,181300,15210187650,13260,13260,13260,13260,0
20240418,181200,15210187650,13260,13260,13260,13260,0
20240418,181100,15210187650,13260,13260,13260,13260,0
20240418,181000,15210187650,13260,13260,13260,13260,0
20240418,180900,15210187650,13260,13260,13260,13260,0
20240418,180800,15210187650,13260,13260,13260,13260,0
20240418,180700,15210187650,13260,13260,13260,13260,0
20240418,180600,15210187650,13260,13260,13260,13260,0
20240418,180500,15210187650,13260,13260,13260,13260,0
20240418,180400,15210187650,13260,13260,13260,13260,0
20240418,180300,15210187650,13260,13260,13260,13260,0
20240418,180200,15210187650,13260,13260,13260,13260,0
20240418,180100,15210187650,13260,13260,13260,13260,0
20240418,180000,15210187650,13260,13260,13260,13260,16436
20240418,175900,15210187650,13260,13260,13260,13260,0
20240418,175800,15210187650,13260,13260,13260,13260,0
20240418,175700,15210187650,13260,13260,13260,13260,0
20240418,175600,15210187650,13260,13260,13260,13260,0
20240418,175500,15210187650,13260,13260,13260,13260,0
20240418,175400,15210187650,13260,13260,13260,13260,0
20240418,175300,15210187650,13260,13260,13260,13260,0
20240418,175200,15210187650,13260,13260,13260,13260,0
20240418,175100,15210187650,13260,13260,13260,13260,0
20240418,175000,15210187650,13260,13260,13260,13260,0
20240418,174900,15210187650,13260,13260,13260,13260,0
20240418,174800,15210187650,13260,13260,13260,13260,0
20240418,174700,15210187650,13260,13260,13260,13260,0
20240418,174600,15210187650,13260,13260,13260,13260,0
20240418,174500,15210187650,13260,13260,13260,13260,0
20240418,174400,15210187650,13260,13260,13260,13260,0
20240418,174300,15210187650,13260,13260,13260,13260,0
20240418,174200,15210187650,13260,13260,13260,13260,0
20240418,174100,15210187650,13260,13260,13260,13260,0
20240418,174000,15210187650,13260,13260,13260,13260,0
20240418,173900,15210187650,13260,13260,13260,13260,0
20240418,173800,15210187650,13260,13260,13260,13260,0
20240418,173700,15210187650,13260,13260,13260,13260,0
20240418,173600,15210187650,13260,13260,13260,13260,0
20240418,173500,15210187650,13260,13260,13260,13260,0
20240418,173400,15210187650,13260,13260,13260,13260,0
20240418,173300,15210187650,13260,13260,13260,13260,0
20240418,173200,15210187650,13260,13260,13260,13260,0
20240418,173100,15210187650,13260,13260,13260,13260,0
20240418,173000,15210187650,13260,13260,13260,13260,16436
20240418,172900,15210187650,13260,13260,13260,13260,0
20240418,172800,15210187650,13260,13260,13260,13260,0
20240418,172700,15210187650,13260,13260,13260,13260,0
20240418,172600,15210187650,13260,13260,13260,13260,0
20240418,172500,15210187650,13260,13260,13260,13260,0
20240418,172400,15210187650,13260,13260,13260,13260,0
20240418,172300,15210187650,13260,13260,13260,13260,0
20240418,172200,15210187650,13260,13260,13260,13260,0
20240418,172100,15210187650,13260,13260,13260,13260,0
20240418,172000,15210187650,13260,13260,13260,13260,0
20240418,171900,15210187650,13260,13260,13260,13260,0
20240418,171800,15210187650,13260,13260,13260,13260,0
20240418,171700,15210187650,13260,13260,13260,13260,0
20240418,171600,15210187650,13260,13260,13260,13260,0
20240418,171500,15210187650,13260,13260,13260,13260,0
20240418,171400,15210187650,13260,13260,13260,13260,0
20240418,171300,15210187650,13260,13260,13260,13260,0
20240418,171200,15210187650,13260,13260,13260,13260,0
20240418,171100,15210187650,13260,13260,13260,13260,0
20240418,171000,15210187650,13260,13260,13260,13260,0
20240418,170900,15210187650,13260,13260,13260,13260,0
20240418,170800,15210187650,13260,13260,13260,13260,0
20240418,170700,15210187650,13260,13260,13260,13260,0
20240418,170600,15210187650,13260,13260,13260,13260,0
20240418,170500,15210187650,13260,13260,13260,13260,0
20240418,170400,15210187650,13260,13260,13260,13260,0
20240418,170300,15210187650,13260,13260,13260,13260,0
20240418,170200,15210187650,13260,13260,13260,13260,0
20240418,170100,15210187650,13260,13260,13260,13260,0
20240418,170000,15210187650,13260,13260,13260,13260,16436
20240418,165900,15210187650,13260,13260,13260,13260,0
20240418,165800,15210187650,13260,13260,13260,13260,0
20240418,165700,15210187650,13260,13260,13260,13260,0
20240418,165600,15210187650,13260,13260,13260,13260,0
20240418,165500,15210187650,13260,13260,13260,13260,0
20240418,165400,15210187650,13260,13260,13260,13260,0
20240418,165300,15210187650,13260,13260,13260,13260,0
20240418,165200,15210187650,13260,13260,13260,13260,0
20240418,165100,15210187650,13260,13260,13260,13260,0
20240418,165000,15210187650,13260,13260,13260,13260,0
20240418,164900,15210187650,13260,13260,13260,13260,0
20240418,164800,15210187650,13260,13260,13260,13260,0
20240418,164700,15210187650,13260,13260,13260,13260,0
20240418,164600,15210187650,13260,13260,13260,13260,0
20240418,164500,15210187650,13260,13260,13260,13260,0
20240418,164400,15210187650,13260,13260,13260,13260,0
20240418,164300,15210187650,13260,13260,13260,13260,0
20240418,164200,15210187650,13260,13260,13260,13260,0
20240418,164100,15210187650,13260,13260,13260,13260,0
20240418,164000,15210187650,13260,13260,13260,13260,0
20240418,163900,15210187650,13260,13260,13260,13260,0
20240418,163800,15210187650,13260,13260,13260,13260,0
20240418,163700,15210187650,13260,13260,13260,13260,0
20240418,163600,15210187650,13260,13260,13260,13260,0
20240418,163500,15210187650,13260,13260,13260,13260,0
20240418,163400,15210187650,13260,13260,13260,13260,0
20240418,163300,15210187650,13260,13260,13260,13260,0
20240418,163200,15210187650,13260,13260,13260,13260,0
20240418,163100,15210187650,13260,13260,13260,13260,0
20240418,163000,15210187650,13260,13260,13260,13260,16436
20240418,162900,15210187650,13260,13260,13260,13260,0
20240418,162800,15210187650,13260,13260,13260,13260,0
20240418,162700,15210187650,13260,13260,13260,13260,0
20240418,162600,15210187650,13260,13260,13260,13260,0
20240418,162500,15210187650,13260,13260,13260,13260,0
20240418,162400,15210187650,13260,13260,13260,13260,0
20240418,162300,15210187650,13260,13260,13260,13260,0
20240418,162200,15210187650,13260,13260,13260,13260,0
20240418,162100,15210187650,13260,13260,13260,13260,0
20240418,162000,15210187650,13260,13260,13260,13260,0
20240418,161900,15210187650,13260,13260,13260,13260,0
20240418,161800,15210187650,13260,13260,13260,13260,0
20240418,161700,15210187650,13260,13260,13260,13260,0
20240418,161600,15210187650,13260,13260,13260,13260,0
20240418,161500,15210187650,13260,13260,13260,13260,0
20240418,161400,15210187650,13260,13260,13260,13260,0
20240418,161300,15210187650,13260,13260,13260,13260,0
20240418,161200,15210187650,13260,13260,13260,13260,0
20240418,161100,15210187650,13260,13260,13260,13260,0
20240418,161000,15210187650,13260,13260,13260,13260,0
20240418,160900,15210187650,13260,13260,13260,13260,0
20240418,160800,15210187650,13260,13260,13260,13260,0
20240418,160700,15210187650,13260,13260,13260,13260,0
20240418,160600,15210187650,13260,13260,13260,13260,0
20240418,160500,15210187650,13260,13260,13260,13260,0
20240418,160400,15210187650,13260,13260,13260,13260,0
20240418,160300,15210187650,13260,13260,13260,13260,0
20240418,160200,15210187650,13260,13260,13260,13260,0
20240418,160100,15210187650,13260,13260,13260,13260,0
20240418,160000,15210187650,13260,13260,13260,13260,16436
20240418,155900,15210187650,13260,13260,13260,13260,0
20240418,155800,15210187650,13260,13260,13260,13260,0
20240418,155700,15210187650,13260,13260,13260,13260,0
20240418,155600,15210187650,13260,13260,13260,13260,0
20240418,155500,15210187650,13260,13260,13260,13260,0
20240418,155400,15210187650,13260,13260,13260,13260,0
20240418,155300,15210187650,13260,13260,13260,13260,0
20240418,155200,15210187650,13260,13260,13260,13260,0
20240418,155100,15210187650,13260,13260,13260,13260,0
20240418,155000,15210187650,13260,13260,13260,13260,0
20240418,154900,15210187650,13260,13260,13260,13260,0
20240418,154800,15210187650,13260,13260,13260,13260,0
20240418,154700,15210187650,13260,13260,13260,13260,0
20240418,154600,15210187650,13260,13260,13260,13260,0
20240418,154500,15210187650,13260,13260,13260,13260,0
20240418,154400,15210187650,13260,13260,13260,13260,0
20240418,154300,15210187650,13260,13260,13260,13260,0
20240418,154200,15210187650,13260,13260,13260,13260,0
20240418,154100,15210187650,13260,13260,13260,13260,0
20240418,154000,15210187650,13260,13260,13260,13260,0
20240418,153900,15210187650,13260,13260,13260,13260,0
20240418,153800,15210187650,13260,13260,13260,13260,0
20240418,153700,15210187650,13260,13260,13260,13260,0
20240418,153600,15210187650,13260,13260,13260,13260,0
20240418,153500,15210187650,13260,13260,13260,13260,0
20240418,153400,15210187650,13260,13260,13260,13260,0
20240418,153300,15210187650,13260,13260,13260,13260,0
20240418,153200,15210187650,13260,13260,13260,13260,0
20240418,153100,15210187650,13260,13260,13260,13260,0
20240418,153000,15210187650,13260,13260,13260,13260,32872
20240418,152900,14992246290,13260,13260,13260,13260,0
20240418,152800,14992246290,13260,13260,13260,13260,0
20240418,152700,14992246290,13260,13260,13260,13260,0
20240418,152600,14992246290,13260,13260,13260,13260,0
20240418,152500,14992246290,13260,13260,13260,13260,0
20240418,152400,14992246290,13260,13260,13260,13260,0
20240418,152300,14992246290,13260,13260,13260,13260,0
20240418,152200,14992246290,13260,13260,13260,13260,0
20240418,152100,14992246290,13260,13260,13260,13260,0
20240418,152000,14992246290,13260,13260,13260,13260,0
20240418,151900,14992246290,13260,13270,13280,13250,3170
20240418,151800,14950201640,13260,13250,13270,13250,660
20240418,151700,14941451770,13260,13290,13290,13250,15541
20240418,151600,14735273500,13280,13280,13290,13270,4612
20240418,151500,14674028360,13290,13300,13300,13280,5039
20240418,151400,14607061940,13300,13310,13310,13290,4176
20240418,151300,14551539970,13300,13300,13310,13300,2170
20240418,151200,14522670950,13290,13310,13310,13290,5017
20240418,151100,14455947780,13300,13310,13310,13300,763
20240418,151000,14445795190,13300,13290,13310,13290,1785
20240418,150900,14422056110,13290,13290,13300,13290,1871
20240418,150800,14397188650,13290,13300,13300,13290,1504
20240418,150700,14377195290,13300,13300,13310,13290,3124
20240418,150600,14335655990,13310,13300,13320,13280,2035
20240418,150500,14308573960,13310,13300,13310,13300,949
20240418,150400,14295949980,13300,13300,13310,13300,628
20240418,150300,14287595300,13310,13270,13320,13270,13786
20240418,150200,14104316620,13260,13260,13270,13260,2130
20240418,150100,14076055400,13260,13260,13270,13250,735
20240418,150000,14066308950,13260,13260,13270,13250,3553
20240418,145900,14019195390,13260,13260,13260,13250,741
20240418,145800,14009372860,13250,13260,13260,13250,1485
20240418,145700,13989682820,13260,13240,13260,13240,1501
20240418,145600,13969794330,13240,13250,13250,13240,1789
20240418,145500,13946103070,13240,13250,13250,13240,414
20240418,145400,13940619290,13250,13240,13250,13240,966
20240418,145300,13927822680,13250,13250,13250,13240,292
20240418,145200,13923954330,13250,13230,13250,13230,2207
20240418,145100,13894732120,13240,13230,13240,13230,775
20240418,145000,13884474260,13240,13230,13240,13220,851
20240418,144900,13873214240,13220,13230,13240,13220,1062
20240418,144800,13859170180,13230,13210,13240,13200,3009
20240418,144700,13819392470,13220,13200,13230,13200,2082
20240418,144600,13791871330,13210,13230,13230,13200,1236
20240418,144500,13775542770,13230,13220,13230,13210,1125
20240418,144400,13760673790,13230,13220,13230,13220,586
20240418,144300,13752925070,13230,13220,13230,13220,463
20240418,144200,13746800510,13230,13220,13230,13200,619
20240418,144100,13738619630,13230,13230,13230,13210,346
20240418,144000,13734043220,13230,13220,13240,13200,530
20240418,143900,13727035590,13210,13230,13230,13210,536
20240418,143800,13719953100,13230,13220,13230,13210,743
20240418,143700,13710128320,13220,13230,13240,13210,1400
20240418,143600,13691622920,13230,13230,13240,13220,673
20240418,143500,13682721410,13240,13250,13250,13230,2019
20240418,143400,13655988600,13240,13240,13260,13230,1459
20240418,143300,13636659190,13240,13240,13250,13240,1134
20240418,143200,13621638040,13250,13250,13250,13230,1707
20240418,143100,13599027620,13250,13270,13280,13240,2410
20240418,143000,13567074980,13280,13260,13280,13260,1699
20240418,142900,13544528540,13260,13270,13270,13260,1225
20240418,142800,13528276360,13270,13260,13270,13250,1828
20240418,142700,13504038580,13270,13270,13280,13260,941
20240418,142600,13491551400,13270,13280,13280,13270,1088
20240418,142500,13477106960,13280,13250,13280,13240,3214
20240418,142400,13434477360,13250,13250,13260,13230,733
20240418,142300,13424765800,13250,13230,13260,13220,3340
20240418,142200,13380521300,13230,13220,13230,13210,644
20240418,142100,13372007660,13220,13210,13220,13210,389
20240418,142000,13366866540,13210,13200,13220,13190,1690
20240418,141900,13344546360,13210,13210,13220,13200,968
20240418,141800,13331760280,13210,13220,13220,13200,1096
20240418,141700,13317281610,13220,13210,13220,13210,684
20240418,141600,13308242300,13210,13220,13220,13210,422
20240418,141500,13302666670,13210,13210,13220,13200,1559
20240418,141400,13282071670,13210,13210,13210,13200,993
20240418,141300,13268959210,13200,13200,13210,13200,397
20240418,141200,13263717820,13200,13200,13210,13200,759
20240418,141100,13253695240,13210,13210,13220,13200,301
20240418,141000,13249720130,13210,13190,13220,13190,1651
20240418,140900,13227924340,13240,13210,13240,13190,6189
20240418,140800,13146175190,13210,13220,13230,13210,1437
20240418,140700,13127186570,13210,13230,13230,13210,1496
20240418,140600,13107412090,13230,13230,13230,13220,555
20240418,140500,13100071490,13230,13220,13230,13220,487
20240418,140400,13093630220,13230,13230,13240,13220,911
20240418,140300,13081580450,13220,13230,13230,13220,459
20240418,140200,13075509910,13230,13220,13230,13220,1306
20240418,140100,13058233170,13230,13230,13240,13220,1238
20240418,140000,13041858030,13220,13240,13240,13220,2818
20240418,135900,13004582320,13240,13240,13240,13220,1166
20240418,135800,12989150460,13240,13240,13250,13240,527
20240418,135700,12982168780,13250,13240,13260,13240,3686
20240418,135600,12933320090,13250,13230,13250,13230,1310
20240418,135500,12915978010,13240,13230,13240,13230,1385
20240418,135400,12897648860,13230,13230,13240,13230,2081
20240418,135300,12870114840,13240,13240,13240,13230,1176
20240418,135200,12854550870,13240,13210,13240,13210,1695
20240418,135100,12832131600,13210,13220,13220,13210,896
20240418,135000,12820289180,13220,13220,13220,13210,1088
20240418,134900,12805910370,13220,13200,13220,13190,1288
20240418,134800,12788904360,13190,13200,13210,13190,292
20240418,134700,12785050640,13190,13200,13210,13190,572
20240418,134600,12777501090,13200,13230,13230,13190,6139
20240418,134500,12696402830,13220,13220,13230,13220,1567
20240418,134400,12675685340,13230,13210,13230,13210,6258
20240418,134300,12592938490,13210,13220,13220,13200,1444
20240418,134200,12573861150,13220,13240,13240,13220,3949
20240418,134100,12521603510,13240,13250,13260,13240,2709
20240418,134000,12485721970,13250,13250,13260,13230,2268
20240418,133900,12455679220,13250,13230,13250,13220,6714
20240418,133800,12366744210,13230,13220,13240,13210,5959
20240418,133700,12287939420,13220,13220,13220,13210,423
20240418,133600,12282349190,13220,13220,13230,13210,1550
20240418,133500,12261855700,13220,13200,13230,13190,8857
20240418,133400,12144849980,13190,13190,13210,13180,1440
20240418,133300,12125851410,13180,13160,13210,13160,4371
20240418,133200,12068195770,13160,13170,13180,13160,1016
20240418,133100,12054813490,13170,13160,13180,13150,4247
20240418,133000,11998852940,13160,13120,13170,13120,2198
20240418,132900,11969945040,13110,13130,13130,13110,329
20240418,132800,11965626790,13130,13130,13140,13120,391
20240418,132700,11960492230,13110,13110,13110,13100,688
20240418,132600,11951477020,13110,13110,13120,13100,309
20240418,132500,11947424340,13110,13140,13140,13110,723
20240418,132400,11937936570,13130,13120,13140,13110,1458
20240418,132300,11918806330,13110,13120,13130,13110,989
20240418,132200,11905830630,13120,13120,13120,13110,1446
20240418,132100,11886865640,13120,13100,13120,13100,707
20240418,132000,11877597460,13110,13110,13110,13100,357
20240418,131900,11872919160,13110,13100,13110,13100,612
20240418,131800,11864898310,13100,13100,13110,13100,639
20240418,131700,11856525350,13100,13110,13110,13100,1048
20240418,131600,11842791800,13100,13100,13110,13090,508
20240418,131500,11836134660,13100,13130,13130,13100,6892
20240418,131400,11745834120,13130,13130,13130,13120,485
20240418,131300,11739467950,13120,13130,13130,13120,672
20240418,131200,11730646860,13130,13110,13130,13110,787
20240418,131100,11720322590,13120,13110,13120,13110,634
20240418,131000,11712006810,13110,13100,13120,13100,762
20240418,130900,11702012500,13120,13080,13120,13070,3726
20240418,130800,11653229780,13080,13080,13080,13070,586
20240418,130700,11645566820,13080,13090,13090,13070,617
20240418,130600,11637497610,13090,13090,13100,13080,333
20240418,130500,11633139770,13080,13080,13100,13070,5750
20240418,130400,11557919030,13080,13080,13080,13070,1086
20240418,130300,11543718150,13080,13080,13080,13070,750
20240418,130200,11533909530,13070,13080,13090,13070,914
20240418,130100,11521952940,13080,13080,13090,13070,2382
20240418,130000,11490800950,13080,13080,13090,13070,3011
20240418,125900,11451418740,13080,13070,13090,13060,3200
20240418,125800,11409600380,13060,13070,13070,13060,358
20240418,125700,11404922990,13070,13060,13070,13060,988
20240418,125600,11392013020,13060,13060,13070,13060,786
20240418,125500,11381745110,13070,13060,13070,13060,306
20240418,125400,11377747230,13060,13070,13070,13060,2942
20240418,125300,11339322590,13060,13070,13070,13060,222
20240418,125200,11336422360,13070,13090,13090,13070,1375
20240418,125100,11318444000,13090,13070,13090,13070,475
20240418,125000,11312232480,13070,13060,13090,13060,1540
20240418,124900,11292095770,13060,13060,13070,13060,997
20240418,124800,11279071820,13070,13080,13080,13060,9714
20240418,124700,11152198560,13070,13070,13080,13060,2450
20240418,124600,11120197300,13070,13070,13080,13060,951
20240418,124500,11107768280,13070,13070,13080,13060,1113
20240418,124400,11093223760,13070,13070,13070,13060,413
20240418,124300,11087827670,13070,13060,13070,13050,706
20240418,124200,11078602050,13050,13060,13070,13050,1277
20240418,124100,11061925200,13060,13070,13070,13060,733
20240418,124000,11052350190,13060,13070,13070,13060,411
20240418,123900,11046979940,13060,13070,13070,13060,1495
20240418,123800,11027452970,13070,13070,13070,13070,997
20240418,123700,11014422180,13080,13070,13080,13070,340
20240418,123600,11009976330,13080,13080,13080,13070,1480
20240418,123500,10990630530,13070,13070,13080,13070,837
20240418,123400,10979684930,13070,13080,13080,13070,1233
20240418,123300,10963565350,13080,13070,13080,13070,451
20240418,123200,10957669440,13070,13090,13090,13070,441
20240418,123100,10951899900,13080,13080,13090,13080,1102
20240418,123000,10937484660,13090,13080,13090,13070,739
20240418,122900,10927819420,13080,13080,13080,13070,325
20240418,122800,10923569780,13070,13080,13090,13070,1114
20240418,122700,10908997610,13080,13090,13090,13080,1070
20240418,122600,10894997670,13080,13080,13090,13070,523
20240418,122500,10888154070,13070,13080,13090,13070,1121
20240418,122400,10873492400,13080,13070,13080,13070,482
20240418,122300,10867191660,13070,13080,13080,13070,1130
20240418,122200,10852420470,13070,13070,13080,13070,343
20240418,122100,10847936630,13070,13060,13070,13060,302
20240418,122000,10843990620,13070,13060,13080,13060,997
20240418,121900,10830959070,13060,13060,13070,13060,505
20240418,121800,10824363670,13060,13070,13070,13060,780
20240418,121700,10814169580,13070,13060,13070,13060,1260
20240418,121600,10797702980,13060,13070,13070,13060,591
20240418,121500,10789983120,13060,13060,13070,13060,627
20240418,121400,10781791790,13070,13060,13070,13060,634
20240418,121300,10773509670,13070,13060,13070,13060,1328
20240418,121200,10756160810,13060,13090,13090,13060,3177
20240418,121100,10714626720,13080,13090,13090,13080,2207
20240418,121000,10685757350,13090,13090,13100,13080,1284
20240418,120900,10668950610,13090,13110,13110,13090,1812
20240418,120800,10645220070,13100,13100,13120,13100,2012
20240418,120700,10618860620,13110,13110,13110,13100,494
20240418,120600,10612387780,13100,13100,13110,13100,1408
20240418,120500,10593933210,13110,13100,13110,13100,1114
20240418,120400,10579336720,13100,13110,13110,13100,915
20240418,120300,10567342840,13100,13100,13110,13100,324
20240418,120200,10563097340,13110,13100,13110,13100,808
20240418,120100,10552508200,13100,13100,13110,13100,555
20240418,120000,10545235530,13110,13100,13110,13100,776
20240418,115900,10535068910,13100,13110,13110,13100,359
20240418,115800,10530364510,13110,13110,13120,13100,1492
20240418,115700,10510803860,13100,13130,13130,13100,2935
20240418,115600,10472302050,13130,13140,13140,13120,1623
20240418,115500,10450992340,13150,13140,13160,13130,11821
20240418,115400,10295551400,13140,13130,13140,13130,227
20240418,115300,10292570190,13130,13140,13150,13130,419
20240418,115200,10287066680,13150,13130,13150,13130,943
20240418,115100,10274673760,13130,13140,13140,13130,1691
20240418,115000,10252462360,13140,13150,13150,13140,507
20240418,114900,10245798730,13150,13150,13160,13140,636
20240418,114800,10237433940,13160,13140,13160,13140,462
20240418,114700,10231360570,13150,13140,13150,13140,422
20240418,114600,10225811550,13150,13130,13160,13130,741
20240418,114500,10216067640,13130,13160,13160,13130,1340
20240418,114400,10198459360,13150,13160,13160,13150,327
20240418,114300,10194157510,13160,13150,13160,13140,353
20240418,114200,10189517120,13150,13150,13160,13150,430
20240418,114100,10183861560,13150,13140,13160,13140,444
20240418,114000,10178023750,13140,13150,13160,13140,372
20240418,113900,10173133490,13150,13160,13160,13140,768
20240418,113800,10163037630,13180,13140,13180,13130,2807
20240418,113700,10126115090,13150,13130,13150,13130,970
20240418,113600,10113369000,13130,13140,13140,13130,1277
20240418,113500,10096593530,13140,13150,13160,13140,1217
20240418,113400,10080590080,13150,13160,13160,13150,179
20240418,113300,10078234950,13160,13160,13170,13160,336
20240418,113200,10073810950,13170,13170,13170,13160,373
20240418,113100,10068900650,13170,13160,13170,13160,855
20240418,113000,10057647130,13160,13170,13170,13160,518
20240418,112900,10050827150,13170,13170,13180,13160,308
20240418,112800,10046772260,13180,13170,13180,13160,580
20240418,112700,10039132040,13170,13190,13190,13170,1001
20240418,112600,10025945810,13190,13180,13190,13170,1701
20240418,112500,10003528240,13170,13160,13180,13160,941
20240418,112400,9991136810,13150,13150,13170,13150,748
20240418,112300,9981293900,13150,13170,13170,13150,604
20240418,112200,9973350510,13160,13170,13180,13160,810
20240418,112100,9962685880,13160,13170,13170,13150,1559
20240418,112000,9942176080,13180,13150,13190,13150,316
20240418,111900,9938012500,13180,13160,13180,13140,956
20240418,111800,9925434120,13150,13160,13160,13150,1470
20240418,111700,9906099710,13160,13140,13160,13130,2179
20240418,111600,9877433860,13130,13180,13190,13130,10572
20240418,111500,9738373350,13170,13160,13170,13160,385
20240418,111400,9733304000,13160,13170,13180,13160,7122
20240418,111300,9639520400,13170,13180,13190,13170,739
20240418,111200,9629783690,13180,13190,13190,13180,367
20240418,111100,9624945740,13190,13190,13190,13180,315
20240418,111000,9620791400,13190,13180,13190,13170,286
20240418,110900,9617021540,13180,13180,13180,13170,1384
20240418,110800,9598781510,13180,13180,13190,13180,1174
20240418,110700,9583306420,13180,13180,13190,13180,434
20240418,110600,9577585080,13190,13180,13190,13170,999
20240418,110500,9564418130,13180,13190,13190,13180,207
20240418,110400,9561688270,13200,13180,13200,13180,1074
20240418,110300,9547531120,13180,13180,13200,13180,735
20240418,110200,9537836730,13190,13180,13190,13170,1033
20240418,110100,9524214600,13180,13180,13190,13180,563
20240418,110000,9516793420,13180,13180,13190,13170,2248
20240418,105900,9487182510,13180,13180,13190,13180,295
20240418,105800,9483293200,13190,13180,13190,13170,401
20240418,105700,9478005600,13180,13180,13190,13180,552
20240418,105600,9470730170,13180,13190,13190,13170,217
20240418,105500,9467870050,13180,13180,13190,13170,412
20240418,105400,9462441910,13180,13190,13190,13170,578
20240418,105300,9454823500,13190,13180,13200,13170,930
20240418,105200,9442563840,13180,13210,13210,13180,3250
20240418,105100,9399699390,13200,13210,13210,13200,470
20240418,105000,9393493420,13210,13180,13210,13180,1765
20240418,104900,9370197590,13180,13210,13210,13180,843
20240418,104800,9359069300,13220,13200,13220,13190,2694
20240418,104700,9323495650,13190,13190,13200,13190,362
20240418,104600,9318720710,13190,13190,13200,13180,1239
20240418,104500,9302381730,13190,13210,13210,13190,407
20240418,104400,9297010740,13200,13220,13220,13200,1480
20240418,104300,9277468390,13210,13220,13220,13210,414
20240418,104200,9271999440,13210,13200,13220,13200,953
20240418,104100,9259417000,13210,13210,13210,13200,909
20240418,104000,9247412570,13220,13200,13220,13200,1145
20240418,103900,9232291810,13200,13200,13210,13190,2088
20240418,103800,9204728480,13200,13200,13220,13200,924
20240418,103700,9192529510,13190,13180,13220,13170,6528
20240418,103600,9106362850,13180,13190,13190,13170,556
20240418,103500,9099036360,13190,13150,13190,13150,1390
20240418,103400,9080711990,13150,13150,13150,13140,318
20240418,103300,9076530630,13140,13140,13150,13140,298
20240418,103200,9072614140,13140,13140,13170,13140,260
20240418,103100,9069193960,13160,13130,13170,13130,1297
20240418,103000,9052135060,13130,13130,13140,13130,278
20240418,102900,9048483460,13140,13130,13140,13130,254
20240418,102800,9045146310,13120,13110,13130,13110,197
20240418,102700,9042561850,13110,13130,13130,13110,923
20240418,102600,9030450040,13130,13160,13160,13130,1362
20240418,102500,9012536040,13170,13160,13170,13160,385
20240418,102400,9007467800,13170,13190,13190,13160,838
20240418,102300,8996432030,13180,13220,13220,13180,1927
20240418,102200,8970994330,13220,13150,13220,13140,5173
20240418,102100,8902804710,13140,13100,13140,13100,1367
20240418,102000,8884858410,13120,13110,13120,13100,599
20240418,101900,8877007020,13110,13100,13110,13100,276
20240418,101800,8873391410,13110,13110,13110,13100,7288
20240418,101700,8777898380,13110,13110,13120,13100,728
20240418,101600,8768351170,13100,13100,13100,13090,918
20240418,101500,8756327740,13090,13090,13100,13080,231
20240418,101400,8753304070,13100,13130,13130,13090,2460
20240418,101300,8721101770,13100,13090,13130,13090,551
20240418,101200,8713877420,13090,13080,13100,13080,1647
20240418,101100,8692326410,13080,13060,13080,13060,1111
20240418,101000,8677804020,13070,13090,13090,13060,1006
20240418,100900,8664653020,13090,13090,13090,13070,1124
20240418,100800,8649956020,13080,13100,13140,13080,1205
20240418,100700,8634164290,13100,13130,13130,13100,185
20240418,100600,8631740730,13130,13130,13130,13100,723
20240418,100500,8622252690,13130,13100,13130,13100,611
20240418,100400,8614235250,13100,13100,13100,13080,663
20240418,100300,8605552270,13100,13120,13120,13060,5262
20240418,100200,8536758280,13120,13110,13120,13100,672
20240418,100100,8527944640,13100,13080,13110,13080,859
20240418,100000,8516696390,13090,13060,13100,13060,2981
20240418,095900,8477695760,13080,13060,13080,13060,6399
20240418,095800,8394061910,13060,13050,13060,13050,1117
20240418,095700,8379475440,13060,13070,13070,13050,711
20240418,095600,8370191660,13060,13070,13080,13050,3541
20240418,095500,8323940520,13080,13080,13080,13070,2218
20240418,095400,8294941480,13080,13080,13080,13070,1034
20240418,095300,8281426280,13080,13080,13080,13070,1115
20240418,095200,8266852950,13090,13090,13090,13070,3812
20240418,095100,8216993360,13100,13080,13110,13080,697
20240418,095000,8207869350,13080,13070,13080,13070,730
20240418,094900,8198323650,13080,13060,13080,13050,909
20240418,094800,8186448150,13060,13050,13070,13050,2906
20240418,094700,8148494290,13050,13040,13050,13040,619
20240418,094600,8140419880,13040,13080,13090,13030,6042
20240418,094500,8061597950,13090,13080,13090,13070,2113
20240418,094400,8033961660,13080,13090,13100,13020,37753
20240418,094300,7540856850,13090,13120,13120,13090,21321
20240418,094200,7261456380,13130,13130,13140,13120,2319
20240418,094100,7231008730,13130,13140,13150,13130,5077
20240418,094000,7164321350,13140,13140,13150,13140,4314
20240418,093900,7107631950,13140,13160,13160,13140,4085
20240418,093800,7053906270,13150,13150,13160,13150,3114
20240418,093700,7012949280,13150,13160,13160,13150,2938
20240418,093600,6974309310,13150,13160,13170,13150,2742
20240418,093500,6938223650,13160,13170,13180,13160,607
20240418,093400,6930230450,13170,13160,13170,13160,1190
20240418,093300,6914567460,13150,13160,13160,13150,1172
20240418,093200,6899150640,13160,13170,13180,13160,2273
20240418,093100,6869227530,13170,13160,13170,13150,1919
20240418,093000,6843974090,13160,13170,13170,13140,7861
20240418,092900,6740572560,13170,13180,13180,13160,3026
20240418,092800,6700730470,13170,13210,13210,13170,4143
20240418,092700,6646115550,13170,13230,13240,13170,52366
20240418,092600,5953959620,13230,13230,13250,13220,1860
20240418,092500,5929356510,13230,13260,13260,13220,4519
20240418,092400,5869559590,13260,13300,13300,13260,2423
20240418,092300,5837356800,13300,13290,13310,13260,2773
20240418,092200,5800498570,13280,13250,13280,13230,3846
20240418,092100,5749542490,13280,13190,13300,13180,9834
20240418,092000,5619377860,13190,13190,13190,13150,7300
20240418,091900,5523215000,13200,13180,13210,13160,6330
20240418,091800,5439756490,13180,13260,13260,13180,14451
20240418,091700,5248593150,13260,13300,13350,13260,15552
20240418,091600,5041755810,13300,13370,13450,13280,30570
20240418,091500,4632162300,13360,13310,13370,13310,21693
20240418,091400,4342626970,13320,13340,13360,13230,14314
20240418,091300,4151900890,13350,13310,13380,13260,66961
20240418,091200,3259207300,13310,13260,13310,13260,36777
20240418,091100,2769989910,13280,13210,13280,13170,24563
20240418,091000,2444390810,13210,13210,13230,13190,5144
20240418,090900,2376450010,13240,13250,13250,13210,5785
20240418,090800,2299929840,13240,13250,13270,13220,11932
20240418,090700,2141763160,13260,13140,13260,13140,21680
20240418,090600,1855026410,13140,13130,13160,13110,9590
20240418,090500,1729084700,13130,13140,13190,13130,7783
20240418,090400,1626793390,13140,13150,13210,13130,15841
20240418,090300,1418239310,13150,13190,13190,13130,6047
20240418,090200,1338649500,13160,13250,13250,13120,27948
20240418,090100,970575550,13180,13070,13300,13070,52092
20240418,090000,281878680,13070,12930,13110,12930,20305