KissMeData/024110/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190200,13203969580,12800,12800,12800,12800,48185
20240417,190100,13203969580,12800,12800,12800,12800,0
20240417,190000,13203969580,12800,12800,12800,12800,0
20240417,185900,13203969580,12800,12800,12800,12800,0
20240417,185800,13203969580,12800,12800,12800,12800,0
20240417,185700,13203969580,12800,12800,12800,12800,0
20240417,185600,13203969580,12800,12800,12800,12800,0
20240417,185500,13203969580,12800,12800,12800,12800,0
20240417,185400,13203969580,12800,12800,12800,12800,0
20240417,185300,13203969580,12800,12800,12800,12800,0
20240417,185200,13203969580,12800,12800,12800,12800,0
20240417,185100,13203969580,12800,12800,12800,12800,0
20240417,185000,13203969580,12800,12800,12800,12800,0
20240417,184900,13203969580,12800,12800,12800,12800,0
20240417,184800,13203969580,12800,12800,12800,12800,0
20240417,184700,13203969580,12800,12800,12800,12800,0
20240417,184600,13203969580,12800,12800,12800,12800,0
20240417,184500,13203969580,12800,12800,12800,12800,0
20240417,184400,13203969580,12800,12800,12800,12800,0
20240417,184300,13203969580,12800,12800,12800,12800,0
20240417,184200,13203969580,12800,12800,12800,12800,0
20240417,184100,13203969580,12800,12800,12800,12800,0
20240417,184000,13203969580,12800,12800,12800,12800,0
20240417,183900,13203969580,12800,12800,12800,12800,0
20240417,183800,13203969580,12800,12800,12800,12800,0
20240417,183700,13203969580,12800,12800,12800,12800,0
20240417,183600,13203969580,12800,12800,12800,12800,0
20240417,183500,13203969580,12800,12800,12800,12800,0
20240417,183400,13203969580,12800,12800,12800,12800,0
20240417,183300,13203969580,12800,12800,12800,12800,0
20240417,183200,13203969580,12800,12800,12800,12800,48185
20240417,183100,13203969580,12800,12800,12800,12800,0
20240417,183000,13203969580,12800,12800,12800,12800,0
20240417,182900,13203969580,12800,12800,12800,12800,0
20240417,182800,13203969580,12800,12800,12800,12800,0
20240417,182700,13203969580,12800,12800,12800,12800,0
20240417,182600,13203969580,12800,12800,12800,12800,0
20240417,182500,13203969580,12800,12800,12800,12800,0
20240417,182400,13203969580,12800,12800,12800,12800,0
20240417,182300,13203969580,12800,12800,12800,12800,0
20240417,182200,13203969580,12800,12800,12800,12800,0
20240417,182100,13203969580,12800,12800,12800,12800,0
20240417,182000,13203969580,12800,12800,12800,12800,0
20240417,181900,13203969580,12800,12800,12800,12800,0
20240417,181800,13203969580,12800,12800,12800,12800,0
20240417,181700,13203969580,12800,12800,12800,12800,0
20240417,181600,13203969580,12800,12800,12800,12800,0
20240417,181500,13203969580,12800,12800,12800,12800,0
20240417,181400,13203969580,12800,12800,12800,12800,0
20240417,181300,13203969580,12800,12800,12800,12800,0
20240417,181200,13203969580,12800,12800,12800,12800,0
20240417,181100,13203969580,12800,12800,12800,12800,0
20240417,181000,13203969580,12800,12800,12800,12800,0
20240417,180900,13203969580,12800,12800,12800,12800,0
20240417,180800,13203969580,12800,12800,12800,12800,0
20240417,180700,13203969580,12800,12800,12800,12800,0
20240417,180600,13203969580,12800,12800,12800,12800,0
20240417,180500,13203969580,12800,12800,12800,12800,0
20240417,180400,13203969580,12800,12800,12800,12800,0
20240417,180300,13203969580,12800,12800,12800,12800,0
20240417,180200,13203969580,12800,12800,12800,12800,48185
20240417,180100,13203969580,12800,12800,12800,12800,0
20240417,180000,13203969580,12800,12800,12800,12800,0
20240417,175900,13203969580,12800,12800,12800,12800,0
20240417,175800,13203969580,12800,12800,12800,12800,0
20240417,175700,13203969580,12800,12800,12800,12800,0
20240417,175600,13203969580,12800,12800,12800,12800,0
20240417,175500,13203969580,12800,12800,12800,12800,0
20240417,175400,13203969580,12800,12800,12800,12800,0
20240417,175300,13203969580,12800,12800,12800,12800,0
20240417,175200,13203969580,12800,12800,12800,12800,0
20240417,175100,13203969580,12800,12800,12800,12800,0
20240417,175000,13203969580,12800,12800,12800,12800,0
20240417,174900,13203969580,12800,12800,12800,12800,0
20240417,174800,13203969580,12800,12800,12800,12800,0
20240417,174700,13203969580,12800,12800,12800,12800,0
20240417,174600,13203969580,12800,12800,12800,12800,0
20240417,174500,13203969580,12800,12800,12800,12800,0
20240417,174400,13203969580,12800,12800,12800,12800,0
20240417,174300,13203969580,12800,12800,12800,12800,0
20240417,174200,13203969580,12800,12800,12800,12800,0
20240417,174100,13203969580,12800,12800,12800,12800,0
20240417,174000,13203969580,12800,12800,12800,12800,0
20240417,173900,13203969580,12800,12800,12800,12800,0
20240417,173800,13203969580,12800,12800,12800,12800,0
20240417,173700,13203969580,12800,12800,12800,12800,0
20240417,173600,13203969580,12800,12800,12800,12800,0
20240417,173500,13203969580,12800,12800,12800,12800,0
20240417,173400,13203969580,12800,12800,12800,12800,0
20240417,173300,13203969580,12800,12800,12800,12800,0
20240417,173200,13203969580,12800,12800,12800,12800,48185
20240417,173100,13203969580,12800,12800,12800,12800,0
20240417,173000,13203969580,12800,12800,12800,12800,0
20240417,172900,13203969580,12800,12800,12800,12800,0
20240417,172800,13203969580,12800,12800,12800,12800,0
20240417,172700,13203969580,12800,12800,12800,12800,0
20240417,172600,13203969580,12800,12800,12800,12800,0
20240417,172500,13203969580,12800,12800,12800,12800,0
20240417,172400,13203969580,12800,12800,12800,12800,0
20240417,172300,13203969580,12800,12800,12800,12800,0
20240417,172200,13203969580,12800,12800,12800,12800,0
20240417,172100,13203969580,12800,12800,12800,12800,0
20240417,172000,13203969580,12800,12800,12800,12800,0
20240417,171900,13203969580,12800,12800,12800,12800,0
20240417,171800,13203969580,12800,12800,12800,12800,0
20240417,171700,13203969580,12800,12800,12800,12800,0
20240417,171600,13203969580,12800,12800,12800,12800,0
20240417,171500,13203969580,12800,12800,12800,12800,0
20240417,171400,13203969580,12800,12800,12800,12800,0
20240417,171300,13203969580,12800,12800,12800,12800,0
20240417,171200,13203969580,12800,12800,12800,12800,0
20240417,171100,13203969580,12800,12800,12800,12800,0
20240417,171000,13203969580,12800,12800,12800,12800,0
20240417,170900,13203969580,12800,12800,12800,12800,0
20240417,170800,13203969580,12800,12800,12800,12800,0
20240417,170700,13203969580,12800,12800,12800,12800,0
20240417,170600,13203969580,12800,12800,12800,12800,0
20240417,170500,13203969580,12800,12800,12800,12800,0
20240417,170400,13203969580,12800,12800,12800,12800,0
20240417,170300,13203969580,12800,12800,12800,12800,0
20240417,170200,13203969580,12800,12800,12800,12800,48185
20240417,170100,13203969580,12800,12800,12800,12800,0
20240417,170000,13203969580,12800,12800,12800,12800,0
20240417,165900,13203969580,12800,12800,12800,12800,0
20240417,165800,13203969580,12800,12800,12800,12800,0
20240417,165700,13203969580,12800,12800,12800,12800,0
20240417,165600,13203969580,12800,12800,12800,12800,0
20240417,165500,13203969580,12800,12800,12800,12800,0
20240417,165400,13203969580,12800,12800,12800,12800,0
20240417,165300,13203969580,12800,12800,12800,12800,0
20240417,165200,13203969580,12800,12800,12800,12800,0
20240417,165100,13203969580,12800,12800,12800,12800,0
20240417,165000,13203969580,12800,12800,12800,12800,0
20240417,164900,13203969580,12800,12800,12800,12800,0
20240417,164800,13203969580,12800,12800,12800,12800,0
20240417,164700,13203969580,12800,12800,12800,12800,0
20240417,164600,13203969580,12800,12800,12800,12800,0
20240417,164500,13203969580,12800,12800,12800,12800,0
20240417,164400,13203969580,12800,12800,12800,12800,0
20240417,164300,13203969580,12800,12800,12800,12800,0
20240417,164200,13203969580,12800,12800,12800,12800,0
20240417,164100,13203969580,12800,12800,12800,12800,0
20240417,164000,13203969580,12800,12800,12800,12800,0
20240417,163900,13203969580,12800,12800,12800,12800,0
20240417,163800,13203969580,12800,12800,12800,12800,0
20240417,163700,13203969580,12800,12800,12800,12800,0
20240417,163600,13203969580,12800,12800,12800,12800,0
20240417,163500,13203969580,12800,12800,12800,12800,0
20240417,163400,13203969580,12800,12800,12800,12800,0
20240417,163300,13203969580,12800,12800,12800,12800,0
20240417,163200,13203969580,12800,12800,12800,12800,48185
20240417,163100,13203969580,12800,12800,12800,12800,0
20240417,163000,13203969580,12800,12800,12800,12800,0
20240417,162900,13203969580,12800,12800,12800,12800,0
20240417,162800,13203969580,12800,12800,12800,12800,0
20240417,162700,13203969580,12800,12800,12800,12800,0
20240417,162600,13203969580,12800,12800,12800,12800,0
20240417,162500,13203969580,12800,12800,12800,12800,0
20240417,162400,13203969580,12800,12800,12800,12800,0
20240417,162300,13203969580,12800,12800,12800,12800,0
20240417,162200,13203969580,12800,12800,12800,12800,0
20240417,162100,13203969580,12800,12800,12800,12800,0
20240417,162000,13203969580,12800,12800,12800,12800,0
20240417,161900,13203969580,12800,12800,12800,12800,0
20240417,161800,13203969580,12800,12800,12800,12800,0
20240417,161700,13203969580,12800,12800,12800,12800,0
20240417,161600,13203969580,12800,12800,12800,12800,0
20240417,161500,13203969580,12800,12800,12800,12800,0
20240417,161400,13203969580,12800,12800,12800,12800,0
20240417,161300,13203969580,12800,12800,12800,12800,0
20240417,161200,13203969580,12800,12800,12800,12800,0
20240417,161100,13203969580,12800,12800,12800,12800,0
20240417,161000,13203969580,12800,12800,12800,12800,0
20240417,160900,13203969580,12800,12800,12800,12800,0
20240417,160800,13203969580,12800,12800,12800,12800,0
20240417,160700,13203969580,12800,12800,12800,12800,0
20240417,160600,13203969580,12800,12800,12800,12800,0
20240417,160500,13203969580,12800,12800,12800,12800,0
20240417,160400,13203969580,12800,12800,12800,12800,0
20240417,160300,13203969580,12800,12800,12800,12800,0
20240417,160200,13203969580,12800,12800,12800,12800,48185
20240417,160100,13203969580,12800,12800,12800,12800,0
20240417,160000,13203969580,12800,12800,12800,12800,0
20240417,155900,13203969580,12800,12800,12800,12800,0
20240417,155800,13203969580,12800,12800,12800,12800,0
20240417,155700,13203969580,12800,12800,12800,12800,0
20240417,155600,13203969580,12800,12800,12800,12800,0
20240417,155500,13203969580,12800,12800,12800,12800,0
20240417,155400,13203969580,12800,12800,12800,12800,0
20240417,155300,13203969580,12800,12800,12800,12800,0
20240417,155200,13203969580,12800,12800,12800,12800,0
20240417,155100,13203969580,12800,12800,12800,12800,0
20240417,155000,13203969580,12800,12800,12800,12800,0
20240417,154900,13203969580,12800,12800,12800,12800,0
20240417,154800,13203969580,12800,12800,12800,12800,0
20240417,154700,13203969580,12800,12800,12800,12800,0
20240417,154600,13203969580,12800,12800,12800,12800,0
20240417,154500,13203969580,12800,12800,12800,12800,0
20240417,154400,13203969580,12800,12800,12800,12800,0
20240417,154300,13203969580,12800,12800,12800,12800,0
20240417,154200,13203969580,12800,12800,12800,12800,0
20240417,154100,13203969580,12800,12800,12800,12800,0
20240417,154000,13203969580,12800,12800,12800,12800,0
20240417,153900,13203969580,12800,12800,12800,12800,0
20240417,153800,13203969580,12800,12800,12800,12800,0
20240417,153700,13203969580,12800,12800,12800,12800,0
20240417,153600,13203969580,12800,12800,12800,12800,0
20240417,153500,13203969580,12800,12800,12800,12800,0
20240417,153400,13203969580,12800,12800,12800,12800,0
20240417,153300,13203969580,12800,12800,12800,12800,0
20240417,153200,13203969580,12800,12800,12800,12800,48185
20240417,153100,13203969580,12800,12800,12800,12800,0
20240417,153000,13203969580,12800,12800,12800,12800,48185
20240417,152900,12587201580,12800,12800,12800,12800,0
20240417,152800,12587201580,12800,12800,12800,12800,0
20240417,152700,12587201580,12800,12800,12800,12800,0
20240417,152600,12587201580,12800,12800,12800,12800,0
20240417,152500,12587201580,12800,12800,12800,12800,0
20240417,152400,12587201580,12800,12800,12800,12800,0
20240417,152300,12587201580,12800,12800,12800,12800,0
20240417,152200,12587201580,12800,12800,12800,12800,0
20240417,152100,12587201580,12800,12800,12800,12800,0
20240417,152000,12587201580,12800,12800,12800,12800,0
20240417,151900,12587201580,12800,12810,12810,12790,895
20240417,151800,12575746850,12810,12810,12810,12790,3365
20240417,151700,12532673440,12800,12810,12810,12800,2273
20240417,151600,12503577200,12800,12810,12810,12800,6246
20240417,151500,12423621990,12810,12790,12810,12790,1616
20240417,151400,12402942660,12800,12780,12800,12780,6357
20240417,151300,12321646480,12790,12780,12790,12780,2113
20240417,151200,12294638220,12780,12780,12790,12780,2173
20240417,151100,12266862680,12790,12780,12790,12780,2690
20240417,151000,12232478820,12780,12790,12800,12780,3109
20240417,150900,12192714570,12800,12800,12800,12790,981
20240417,150800,12180167390,12790,12790,12800,12780,5357
20240417,150700,12111663140,12770,12820,12820,12770,42184
20240417,150600,11572073110,12820,12820,12830,12820,2103
20240417,150500,11545112200,12830,12820,12830,12820,1245
20240417,150400,11529148150,12820,12860,12860,12820,10434
20240417,150300,11395156800,12860,12860,12860,12850,1491
20240417,150200,11375990740,12850,12850,12860,12850,1424
20240417,150100,11357688470,12850,12850,12860,12850,2793
20240417,150000,11321779910,12850,12850,12860,12850,1505
20240417,145900,11302438710,12860,12850,12860,12850,1255
20240417,145800,11286308340,12860,12860,12860,12850,940
20240417,145700,11274228880,12850,12840,12860,12840,2087
20240417,145600,11247420540,12840,12850,12850,12840,1359
20240417,145500,11229966210,12850,12850,12860,12840,2112
20240417,145400,11202836250,12850,12850,12860,12850,2125
20240417,145300,11175529010,12860,12860,12860,12850,1069
20240417,145200,11161791010,12850,12860,12860,12850,1680
20240417,145100,11140199860,12860,12860,12870,12850,1895
20240417,145000,11115832580,12860,12880,12880,12860,4613
20240417,144900,11056470490,12870,12880,12880,12870,1724
20240417,144800,11034280930,12870,12870,12880,12870,1432
20240417,144700,11015851080,12870,12870,12880,12870,1646
20240417,144600,10994662480,12870,12870,12880,12870,1167
20240417,144500,10979642100,12880,12870,12880,12870,1182
20240417,144400,10964428760,12870,12880,12880,12870,1051
20240417,144300,10950902280,12870,12860,12900,12860,2131
20240417,144200,10923468470,12860,12860,12870,12860,1783
20240417,144100,10900536020,12860,12850,12870,12850,902
20240417,144000,10888936400,12850,12890,12890,12850,7656
20240417,143900,10790333680,12890,12890,12900,12890,811
20240417,143800,10779879740,12890,12890,12890,12890,1713
20240417,143700,10757799170,12880,12840,12900,12840,4260
20240417,143600,10702926590,12870,12880,12880,12840,21285
20240417,143500,10429267940,12890,12890,12890,12880,1441
20240417,143400,10410706810,12880,12900,12900,12880,3062
20240417,143300,10371236890,12890,12930,12930,12890,10809
20240417,143200,10231705260,12920,12920,12920,12910,867
20240417,143100,10220509210,12910,12920,12920,12910,2268
20240417,143000,10191224100,12910,12920,12920,12910,1150
20240417,142900,10176372090,12920,12910,12920,12910,591
20240417,142800,10168742170,12910,12930,12940,12910,9249
20240417,142700,10049173110,12940,12940,12940,12930,2191
20240417,142600,10020830400,12930,12940,12940,12930,953
20240417,142500,10008504570,12930,12930,12940,12930,1971
20240417,142400,9983007930,12930,12940,12940,12930,766
20240417,142300,9973102880,12930,12940,12940,12930,1152
20240417,142200,9958201900,12930,12940,12940,12930,723
20240417,142100,9948852640,12930,12930,12940,12930,1688
20240417,142000,9927017490,12930,12940,12940,12930,120
20240417,141900,9925465860,12930,12940,12940,12930,157
20240417,141800,9923435810,12940,12940,12940,12930,643
20240417,141700,9915118610,12930,12940,12940,12930,180
20240417,141600,9912790800,12940,12940,12960,12940,9172
20240417,141500,9794073030,12940,12950,12950,12940,1650
20240417,141400,9772706740,12940,12950,12950,12940,2444
20240417,141300,9741059300,12950,12950,12950,12940,675
20240417,141200,9732319280,12950,12950,12950,12940,756
20240417,141100,9722530190,12950,12940,12950,12940,1252
20240417,141000,9706320260,12950,12930,12950,12930,2005
20240417,140900,9680367520,12940,12940,12940,12930,2384
20240417,140800,9649519680,12940,12940,12940,12930,333
20240417,140700,9645212390,12930,12940,12940,12930,591
20240417,140600,9637565970,12930,12920,12940,12920,1504
20240417,140500,9618118590,12920,12920,12930,12920,499
20240417,140400,9611666830,12920,12920,12930,12920,318
20240417,140300,9607556480,12920,12930,12930,12920,1099
20240417,140200,9593347540,12920,12920,12930,12910,449
20240417,140100,9587547420,12920,12920,12920,12910,974
20240417,140000,9574964450,12910,12910,12920,12910,261
20240417,135900,9571593520,12910,12920,12920,12910,431
20240417,135800,9566026120,12920,12920,12920,12910,266
20240417,135700,9562591090,12920,12910,12930,12910,385
20240417,135600,9557620090,12910,12900,12910,12900,753
20240417,135500,9547900180,12910,12930,12930,12900,4687
20240417,135400,9487354480,12930,12920,12940,12920,3700
20240417,135300,9439514290,12930,12930,12930,12920,1338
20240417,135200,9422218200,12920,12920,12930,12920,325
20240417,135100,9418018340,12920,12920,12930,12920,137
20240417,135000,9416248150,12920,12910,12930,12910,1395
20240417,134900,9398225030,12920,12910,12920,12910,395
20240417,134800,9393122930,12920,12920,12920,12910,988
20240417,134700,9380363540,12920,12910,12920,12910,619
20240417,134600,9372367300,12920,12920,12920,12910,383
20240417,134500,9367419720,12920,12940,12940,12910,6131
20240417,134400,9288150090,12930,12930,12940,12930,3580
20240417,134300,9241838120,12920,12910,12930,12910,1234
20240417,134200,9225892910,12910,12920,12920,12910,337
20240417,134100,9221539970,12920,12910,12920,12910,1206
20240417,134000,9205959560,12910,12910,12910,12900,739
20240417,133900,9196420270,12900,12910,12910,12900,124
20240417,133800,9194820590,12910,12910,12910,12900,562
20240417,133700,9187566490,12910,12910,12910,12900,787
20240417,133600,9177407410,12900,12900,12910,12900,149
20240417,133500,9175485230,12910,12930,12930,12900,9821
20240417,133400,9048645510,12920,12920,12920,12910,2165
20240417,133300,9020674830,12910,12920,12920,12910,671
20240417,133200,9012006860,12920,12910,12920,12910,1089
20240417,133100,8997940120,12920,12900,12920,12900,2491
20240417,133000,8965781060,12900,12900,12910,12900,217
20240417,132900,8962981510,12900,12910,12910,12900,373
20240417,132800,8958169360,12910,12900,12910,12900,426
20240417,132700,8952670030,12900,12900,12910,12900,138
20240417,132600,8950889810,12900,12900,12910,12900,279
20240417,132500,8947289240,12910,12930,12940,12900,5643
20240417,132400,8874395900,12930,12930,12930,12930,1701
20240417,132300,8852401970,12930,12940,12940,12920,5273
20240417,132200,8784223030,12940,12930,12940,12920,3669
20240417,132100,8736778810,12930,12930,12930,12920,1286
20240417,132000,8720158760,12930,12930,12930,12930,294
20240417,131900,8716357340,12930,12920,12930,12910,818
20240417,131800,8705782870,12920,12910,12920,12910,1107
20240417,131700,8691481850,12910,12900,12910,12900,269
20240417,131600,8688009070,12910,12910,12910,12910,404
20240417,131500,8682793430,12910,12900,12910,12900,1239
20240417,131400,8666799630,12900,12910,12910,12900,125
20240417,131300,8665186890,12910,12910,12910,12900,2058
20240417,131200,8638621180,12900,12910,12920,12900,1396
20240417,131100,8620595830,12910,12910,12910,12910,8
20240417,131000,8620492550,12900,12920,12920,12900,926
20240417,130900,8608538690,12920,12920,12920,12900,6172
20240417,130800,8528817520,12930,12930,12930,12920,211
20240417,130700,8526091210,12930,12930,12950,12930,4922
20240417,130600,8462428770,12930,12930,12930,12920,1522
20240417,130500,8442751430,12930,12930,12930,12930,1051
20240417,130400,8429162000,12930,12910,12950,12910,5925
20240417,130300,8352469490,12920,12910,12950,12910,13760
20240417,130200,8174596350,12910,12900,12910,12900,1189
20240417,130100,8159251150,12900,12900,12900,12890,379
20240417,130000,8154362060,12890,12900,12900,12890,502
20240417,125900,8147886440,12900,12900,12900,12890,348
20240417,125800,8143397390,12900,12900,12900,12890,97
20240417,125700,8142146960,12900,12900,12900,12890,169
20240417,125600,8139966870,12900,12910,12910,12890,3457
20240417,125500,8095371520,12910,12920,12940,12900,3408
20240417,125400,8051366430,12920,12910,12920,12910,148
20240417,125300,8049455700,12910,12910,12910,12900,1165
20240417,125200,8034415560,12900,12910,12910,12900,73
20240417,125100,8033473230,12910,12910,12910,12900,112
20240417,125000,8032027780,12910,12910,12920,12910,1303
20240417,124900,8015206040,12910,12920,12920,12900,4103
20240417,124800,7962236300,12910,12910,12920,12910,670
20240417,124700,7953583520,12910,12910,12910,12900,539
20240417,124600,7946625110,12910,12910,12910,12900,1013
20240417,124500,7933547930,12910,12910,12910,12900,544
20240417,124400,7926525020,12900,12910,12910,12900,430
20240417,124300,7920974480,12910,12900,12910,12900,1293
20240417,124200,7904292910,12910,12910,12910,12900,58
20240417,124100,7903544360,12910,12900,12910,12900,509
20240417,124000,7896973930,12900,12900,12910,12900,159
20240417,123900,7894922740,12910,12900,12910,12900,22
20240417,123800,7894638760,12910,12910,12910,12900,3625
20240417,123700,7847872420,12910,12910,12910,12910,41
20240417,123600,7847343110,12900,12900,12900,12900,20
20240417,123500,7847085110,12900,12910,12940,12900,4051
20240417,123400,7794756180,12910,12910,12910,12910,2506
20240417,123300,7762403720,12910,12910,12910,12900,117
20240417,123200,7760893260,12910,12900,12910,12900,1700
20240417,123100,7738963000,12900,12920,12920,12900,3390
20240417,123000,7695217180,12910,12940,12940,12910,4976
20240417,122900,7630950050,12940,12940,12940,12930,6758
20240417,122800,7543554460,12940,12940,12940,12940,2131
20240417,122700,7515979320,12940,12940,12940,12930,2183
20240417,122600,7487731380,12940,12930,12940,12930,620
20240417,122500,7479708960,12940,12940,12940,12930,657
20240417,122400,7471207390,12940,12930,12940,12930,759
20240417,122300,7461386260,12930,12940,12940,12930,507
20240417,122200,7454825740,12940,12940,12940,12930,1156
20240417,122100,7439871950,12940,12940,12940,12930,799
20240417,122000,7429533120,12930,12930,12940,12930,922
20240417,121900,7417605790,12940,12940,12940,12930,1050
20240417,121800,7404020390,12930,12930,12940,12930,495
20240417,121700,7397615500,12940,12930,12940,12930,871
20240417,121600,7386345120,12940,12940,12940,12930,318
20240417,121500,7382230290,12940,12940,12940,12930,1009
20240417,121400,7369176510,12940,12940,12940,12930,371
20240417,121300,7364376780,12940,12940,12940,12940,516
20240417,121200,7357699740,12930,12930,12940,12930,3447
20240417,121100,7313124770,12940,12930,12940,12930,607
20240417,121000,7305272480,12930,12940,12940,12930,324
20240417,120900,7301080040,12930,12930,12940,12920,936
20240417,120800,7288979920,12930,12930,12930,12920,2219
20240417,120700,7260288260,12930,12930,12930,12920,544
20240417,120600,7253254350,12930,12930,12930,12930,927
20240417,120500,7241268240,12930,12930,12930,12920,1174
20240417,120400,7226093840,12930,12930,12930,12930,749
20240417,120300,7216409270,12930,12930,12930,12920,873
20240417,120200,7205121450,12930,12920,12930,12920,3269
20240417,120100,7162878450,12920,12920,12920,12910,1362
20240417,120000,7145281500,12920,12920,12920,12920,556
20240417,115900,7138097980,12920,12910,12920,12910,1009
20240417,115800,7125061770,12920,12910,12920,12910,1426
20240417,115700,7106643780,12920,12920,12920,12910,3440
20240417,115600,7062199090,12920,12920,12920,12910,732
20240417,115500,7052741750,12910,12900,12920,12900,832
20240417,115400,7042000120,12910,12910,12910,12900,2655
20240417,115300,7007724150,12910,12910,12910,12900,368
20240417,115200,7002973990,12910,12910,12910,12900,1492
20240417,115100,6983713780,12910,12900,12910,12900,499
20240417,115000,6977271830,12900,12900,12910,12900,210
20240417,114900,6974560850,12910,12910,12910,12900,215
20240417,114800,6971786920,12910,12900,12910,12900,3092
20240417,114700,6931897480,12910,12910,12910,12900,564
20240417,114600,6924616900,12910,12910,12910,12900,348
20240417,114500,6920125610,12900,12910,12910,12900,527
20240417,114400,6913326460,12910,12900,12910,12900,573
20240417,114300,6905930060,12900,12910,12910,12900,566
20240417,114200,6898623600,12910,12910,12910,12890,1673
20240417,114100,6877046840,12900,12900,12910,12900,964
20240417,114000,6864603980,12910,12910,12910,12900,323
20240417,113900,6860435180,12900,12910,12910,12900,3128
20240417,113800,6820077890,12910,12900,12910,12890,3388
20240417,113700,6776369270,12900,12900,12900,12890,2988
20240417,113600,6737824140,12900,12900,12900,12890,2647
20240417,113500,6703678130,12900,12900,12900,12890,600
20240417,113400,6695938190,12890,12900,12900,12890,600
20240417,113300,6688198330,12890,12890,12900,12890,877
20240417,113200,6676886160,12890,12890,12900,12890,590
20240417,113100,6669275320,12900,12890,12900,12890,331
20240417,113000,6665005670,12890,12890,12900,12890,103
20240417,112900,6663677230,12900,12900,12900,12890,1304
20240417,112800,6646858890,12900,12890,12900,12890,647
20240417,112700,6638513190,12900,12900,12900,12890,177
20240417,112600,6636230590,12900,12900,12900,12890,506
20240417,112500,6629703250,12890,12910,12910,12890,4086
20240417,112400,6576992080,12910,12910,12910,12900,318
20240417,112300,6572886760,12900,12890,12910,12890,1168
20240417,112200,6557811810,12900,12900,12900,12890,2031
20240417,112100,6531611980,12900,12900,12900,12890,337
20240417,112000,6527264740,12900,12900,12900,12890,1010
20240417,111900,6514238120,12900,12900,12900,12890,1547
20240417,111800,6494281880,12900,12900,12900,12890,871
20240417,111700,6483046030,12900,12890,12900,12890,583
20240417,111600,6475526000,12900,12900,12900,12890,867
20240417,111500,6464342550,12900,12900,12900,12890,539
20240417,111400,6457389520,12900,12880,12900,12880,3194
20240417,111300,6416218870,12890,12890,12890,12880,385
20240417,111200,6411257280,12890,12890,12890,12880,638
20240417,111100,6403038520,12890,12880,12890,12880,659
20240417,111000,6394548720,12890,12880,12890,12880,327
20240417,110900,6390333960,12880,12880,12890,12880,3855
20240417,110800,6340680570,12890,12890,12890,12880,109
20240417,110700,6339275630,12890,12880,12890,12880,631
20240417,110600,6331142430,12880,12890,12890,12880,2171
20240417,110500,6303178860,12880,12880,12890,12880,292
20240417,110400,6299415210,12890,12870,12890,12870,1298
20240417,110300,6282685890,12870,12870,12880,12860,711
20240417,110200,6273533040,12860,12860,12870,12860,765
20240417,110100,6263691560,12870,12870,12870,12860,734
20240417,110000,6254245230,12870,12860,12870,12860,752
20240417,105900,6244569060,12860,12860,12870,12860,658
20240417,105800,6236103930,12860,12880,12880,12860,1416
20240417,105700,6217876860,12870,12880,12880,12870,4829
20240417,105600,6155705560,12880,12880,12890,12880,367
20240417,105500,6150975150,12890,12900,12900,12880,5659
20240417,105400,6078059030,12900,12890,12900,12880,1321
20240417,105300,6061025010,12890,12890,12890,12880,2137
20240417,105200,6033479140,12880,12880,12890,12880,582
20240417,105100,6025981720,12880,12880,12890,12880,1116
20240417,105000,6011596940,12880,12890,12890,12880,769
20240417,104900,6001684650,12890,12890,12890,12880,1303
20240417,104800,5984889040,12890,12880,12890,12880,2443
20240417,104700,5953418710,12890,12880,12890,12880,394
20240417,104600,5948342170,12880,12890,12890,12880,4111
20240417,104500,5895352130,12890,12880,12890,12880,821
20240417,104400,5884775170,12880,12880,12890,12880,5174
20240417,104300,5818133990,12890,12890,12890,12880,97
20240417,104200,5816883730,12890,12890,12890,12880,1879
20240417,104100,5792668680,12890,12890,12900,12880,7333
20240417,104000,5698144060,12890,12890,12900,12890,457
20240417,103900,5692250690,12900,12900,12900,12890,459
20240417,103800,5686330000,12900,12900,12900,12890,3407
20240417,103700,5642384950,12900,12900,12900,12890,1628
20240417,103600,5621384240,12900,12890,12900,12890,3285
20240417,103500,5579030850,12890,12890,12890,12880,1118
20240417,103400,5564620930,12890,12890,12890,12880,917
20240417,103300,5552800860,12890,12890,12890,12880,1326
20240417,103200,5535708860,12890,12880,12890,12870,4756
20240417,103100,5474452140,12880,12880,12880,12870,1021
20240417,103000,5461302020,12870,12880,12880,12870,361
20240417,102900,5456654500,12870,12870,12880,12870,1511
20240417,102800,5437194930,12880,12870,12880,12870,248
20240417,102700,5434000870,12870,12870,12870,12860,1903
20240417,102600,5409509310,12870,12870,12870,12860,449
20240417,102500,5403730740,12870,12880,12880,12870,2933
20240417,102400,5365980040,12880,12880,12880,12840,5319
20240417,102300,5297603590,12860,12860,12880,12860,1684
20240417,102200,5275930680,12870,12850,12870,12840,2017
20240417,102100,5250006430,12850,12850,12850,12840,1016
20240417,102000,5236950900,12840,12840,12850,12840,228
20240417,101900,5234022490,12850,12850,12850,12840,1719
20240417,101800,5211947000,12850,12820,12850,12810,5267
20240417,101700,5144395810,12820,12860,12860,12810,13146
20240417,101600,4975559890,12860,12860,12870,12850,4792
20240417,101500,4913934730,12860,12860,12870,12860,1690
20240417,101400,4892194450,12860,12860,12870,12860,1892
20240417,101300,4867862350,12860,12870,12870,12860,3431
20240417,101200,4823733760,12860,12890,12890,12860,11904
20240417,101100,4670382940,12890,12880,12900,12880,5150
20240417,101000,4604001980,12890,12880,12890,12880,1398
20240417,100900,4585981830,12890,12880,12890,12880,382
20240417,100800,4581058000,12890,12900,12900,12890,2945
20240417,100700,4543096480,12900,12900,12900,12880,5326
20240417,100600,4474447010,12890,12900,12900,12890,151
20240417,100500,4472499390,12900,12890,12900,12890,618
20240417,100400,4464532620,12890,12890,12890,12880,1337
20240417,100300,4447299470,12880,12880,12890,12880,1191
20240417,100200,4431948150,12890,12880,12890,12880,558
20240417,100100,4424760360,12890,12900,12900,12880,5757
20240417,100000,4350524090,12910,12910,12910,12900,692
20240417,095900,4341595800,12900,12910,12910,12900,513
20240417,095800,4334976030,12910,12900,12910,12890,812
20240417,095700,4324500270,12890,12900,12910,12890,2187
20240417,095600,4296288100,12900,12900,12900,12890,433
20240417,095500,4290702860,12910,12890,12910,12880,2532
20240417,095400,4258059780,12890,12900,12900,12890,2559
20240417,095300,4225051410,12900,12910,12910,12890,3750
20240417,095200,4176665230,12920,12910,12920,12900,3911
20240417,095100,4126175780,12910,12890,12910,12880,4711
20240417,095000,4065427710,12890,12890,12890,12880,973
20240417,094900,4052885790,12890,12890,12890,12880,789
20240417,094800,4042719190,12890,12890,12890,12880,645
20240417,094700,4034408810,12890,12880,12890,12870,1732
20240417,094600,4012092120,12880,12870,12890,12870,3211
20240417,094500,3970753710,12870,12870,12870,12860,1907
20240417,094400,3946217100,12870,12870,12870,12860,314
20240417,094300,3942178270,12870,12900,12900,12860,2769
20240417,094200,3906512540,12900,12870,12900,12860,1631
20240417,094100,3885508870,12870,12860,12870,12850,3147
20240417,094000,3845040340,12860,12890,12900,12860,13436
20240417,093900,3671939170,12890,12900,12910,12890,4718
20240417,093800,3611077050,12900,12910,12910,12890,8748
20240417,093700,3498227860,12910,12910,12910,12900,2542
20240417,093600,3465430700,12910,12900,12920,12900,1148
20240417,093500,3450619280,12910,12890,12930,12890,5290
20240417,093400,3382339130,12900,12900,12900,12890,1222
20240417,093300,3366585660,12900,12910,12910,12900,1542
20240417,093200,3346693850,12900,12940,12940,12890,9217
20240417,093100,3227648670,12940,12940,12950,12930,2833
20240417,093000,3190989700,12940,12950,12950,12930,3651
20240417,092900,3143746730,12940,12920,12950,12920,6614
20240417,092800,3058178720,12910,12930,12930,12910,2443
20240417,092700,3026623960,12920,12920,12950,12920,6562
20240417,092600,2941753580,12930,12940,12950,12930,3940
20240417,092500,2890785970,12930,12940,12940,12930,6276
20240417,092400,2809587760,12940,12930,12940,12930,5565
20240417,092300,2737602660,12930,12930,12940,12930,3786
20240417,092200,2688618410,12930,12930,12940,12920,1013
20240417,092100,2675519050,12930,12920,12930,12910,12880
20240417,092000,2509018400,12930,12930,12940,12920,5004
20240417,091900,2444309400,12930,12940,12940,12930,3654
20240417,091800,2397029230,12940,12880,12940,12880,68245
20240417,091700,1517436900,12880,12850,12880,12850,15299
20240417,091600,1320595370,12860,12870,12870,12860,2908
20240417,091500,1283191970,12860,12870,12880,12860,4854
20240417,091400,1220731120,12870,12880,12880,12870,3177
20240417,091300,1179817400,12880,12870,12880,12860,6665
20240417,091200,1094041060,12860,12860,12870,12850,3460
20240417,091100,1049546070,12850,12850,12860,12850,3326
20240417,091000,1006791160,12850,12850,12870,12850,2439
20240417,090900,975439080,12860,12870,12870,12850,4078
20240417,090800,922983130,12870,12860,12870,12850,7693
20240417,090700,824030970,12860,12860,12860,12850,1513
20240417,090600,804577650,12850,12850,12860,12840,8808
20240417,090500,691331080,12850,12840,12860,12830,7471
20240417,090400,595304240,12830,12860,12860,12830,5533
20240417,090300,524196480,12860,12870,12880,12850,10685
20240417,090200,386722740,12870,12840,12870,12830,9706
20240417,090100,261912780,12830,12790,12850,12780,11711
20240417,090000,111714100,12790,12790,12790,12770,8734