KissMeData/059270/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,192800,4831066010,8670,8670,8670,8670,4574
20240417,192700,4831066010,8670,8670,8670,8670,0
20240417,192600,4831066010,8670,8670,8670,8670,0
20240417,192500,4831066010,8670,8670,8670,8670,0
20240417,192400,4831066010,8670,8670,8670,8670,0
20240417,192300,4831066010,8670,8670,8670,8670,0
20240417,192200,4831066010,8670,8670,8670,8670,0
20240417,192100,4831066010,8670,8670,8670,8670,0
20240417,192000,4831066010,8670,8670,8670,8670,0
20240417,191900,4831066010,8670,8670,8670,8670,0
20240417,191800,4831066010,8670,8670,8670,8670,0
20240417,191700,4831066010,8670,8670,8670,8670,0
20240417,191600,4831066010,8670,8670,8670,8670,0
20240417,191500,4831066010,8670,8670,8670,8670,0
20240417,191400,4831066010,8670,8670,8670,8670,0
20240417,191300,4831066010,8670,8670,8670,8670,0
20240417,191200,4831066010,8670,8670,8670,8670,0
20240417,191100,4831066010,8670,8670,8670,8670,0
20240417,191000,4831066010,8670,8670,8670,8670,0
20240417,190900,4831066010,8670,8670,8670,8670,0
20240417,190800,4831066010,8670,8670,8670,8670,0
20240417,190700,4831066010,8670,8670,8670,8670,0
20240417,190600,4831066010,8670,8670,8670,8670,0
20240417,190500,4831066010,8670,8670,8670,8670,0
20240417,190400,4831066010,8670,8670,8670,8670,0
20240417,190300,4831066010,8670,8670,8670,8670,0
20240417,190200,4831066010,8670,8670,8670,8670,0
20240417,190100,4831066010,8670,8670,8670,8670,0
20240417,190000,4831066010,8670,8670,8670,8670,0
20240417,185900,4831066010,8670,8670,8670,8670,0
20240417,185800,4831066010,8670,8670,8670,8670,4574
20240417,185700,4831066010,8670,8670,8670,8670,0
20240417,185600,4831066010,8670,8670,8670,8670,0
20240417,185500,4831066010,8670,8670,8670,8670,0
20240417,185400,4831066010,8670,8670,8670,8670,0
20240417,185300,4831066010,8670,8670,8670,8670,0
20240417,185200,4831066010,8670,8670,8670,8670,0
20240417,185100,4831066010,8670,8670,8670,8670,0
20240417,185000,4831066010,8670,8670,8670,8670,0
20240417,184900,4831066010,8670,8670,8670,8670,0
20240417,184800,4831066010,8670,8670,8670,8670,0
20240417,184700,4831066010,8670,8670,8670,8670,0
20240417,184600,4831066010,8670,8670,8670,8670,0
20240417,184500,4831066010,8670,8670,8670,8670,0
20240417,184400,4831066010,8670,8670,8670,8670,0
20240417,184300,4831066010,8670,8670,8670,8670,0
20240417,184200,4831066010,8670,8670,8670,8670,0
20240417,184100,4831066010,8670,8670,8670,8670,0
20240417,184000,4831066010,8670,8670,8670,8670,0
20240417,183900,4831066010,8670,8670,8670,8670,0
20240417,183800,4831066010,8670,8670,8670,8670,0
20240417,183700,4831066010,8670,8670,8670,8670,0
20240417,183600,4831066010,8670,8670,8670,8670,0
20240417,183500,4831066010,8670,8670,8670,8670,0
20240417,183400,4831066010,8670,8670,8670,8670,0
20240417,183300,4831066010,8670,8670,8670,8670,0
20240417,183200,4831066010,8670,8670,8670,8670,0
20240417,183100,4831066010,8670,8670,8670,8670,0
20240417,183000,4831066010,8670,8670,8670,8670,0
20240417,182900,4831066010,8670,8670,8670,8670,0
20240417,182800,4831066010,8670,8670,8670,8670,4574
20240417,182700,4831066010,8670,8670,8670,8670,0
20240417,182600,4831066010,8670,8670,8670,8670,0
20240417,182500,4831066010,8670,8670,8670,8670,0
20240417,182400,4831066010,8670,8670,8670,8670,0
20240417,182300,4831066010,8670,8670,8670,8670,0
20240417,182200,4831066010,8670,8670,8670,8670,0
20240417,182100,4831066010,8670,8670,8670,8670,0
20240417,182000,4831066010,8670,8670,8670,8670,0
20240417,181900,4831066010,8670,8670,8670,8670,0
20240417,181800,4831066010,8670,8670,8670,8670,0
20240417,181700,4831066010,8670,8670,8670,8670,0
20240417,181600,4831066010,8670,8670,8670,8670,0
20240417,181500,4831066010,8670,8670,8670,8670,0
20240417,181400,4831066010,8670,8670,8670,8670,0
20240417,181300,4831066010,8670,8670,8670,8670,0
20240417,181200,4831066010,8670,8670,8670,8670,0
20240417,181100,4831066010,8670,8670,8670,8670,0
20240417,181000,4831066010,8670,8670,8670,8670,0
20240417,180900,4831066010,8670,8670,8670,8670,0
20240417,180800,4831066010,8670,8670,8670,8670,0
20240417,180700,4831066010,8670,8670,8670,8670,0
20240417,180600,4831066010,8670,8670,8670,8670,0
20240417,180500,4831066010,8670,8670,8670,8670,0
20240417,180400,4831066010,8670,8670,8670,8670,0
20240417,180300,4831066010,8670,8670,8670,8670,0
20240417,180200,4831066010,8670,8670,8670,8670,0
20240417,180100,4831066010,8670,8670,8670,8670,0
20240417,180000,4831066010,8670,8670,8670,8670,0
20240417,175900,4831066010,8670,8670,8670,8670,0
20240417,175800,4831066010,8670,8670,8670,8670,4574
20240417,175700,4831066010,8670,8670,8670,8670,0
20240417,175600,4831066010,8670,8670,8670,8670,0
20240417,175500,4831066010,8670,8670,8670,8670,0
20240417,175400,4831066010,8670,8670,8670,8670,0
20240417,175300,4831066010,8670,8670,8670,8670,0
20240417,175200,4831066010,8670,8670,8670,8670,0
20240417,175100,4831066010,8670,8670,8670,8670,0
20240417,175000,4831066010,8670,8670,8670,8670,0
20240417,174900,4831066010,8670,8670,8670,8670,0
20240417,174800,4831066010,8670,8670,8670,8670,0
20240417,174700,4831066010,8670,8670,8670,8670,0
20240417,174600,4831066010,8670,8670,8670,8670,0
20240417,174500,4831066010,8670,8670,8670,8670,0
20240417,174400,4831066010,8670,8670,8670,8670,0
20240417,174300,4831066010,8670,8670,8670,8670,0
20240417,174200,4831066010,8670,8670,8670,8670,0
20240417,174100,4831066010,8670,8670,8670,8670,0
20240417,174000,4831066010,8670,8670,8670,8670,0
20240417,173900,4831066010,8670,8670,8670,8670,0
20240417,173800,4831066010,8670,8670,8670,8670,0
20240417,173700,4831066010,8670,8670,8670,8670,0
20240417,173600,4831066010,8670,8670,8670,8670,0
20240417,173500,4831066010,8670,8670,8670,8670,0
20240417,173400,4831066010,8670,8670,8670,8670,0
20240417,173300,4831066010,8670,8670,8670,8670,0
20240417,173200,4831066010,8670,8670,8670,8670,0
20240417,173100,4831066010,8670,8670,8670,8670,0
20240417,173000,4831066010,8670,8670,8670,8670,0
20240417,172900,4831066010,8670,8670,8670,8670,0
20240417,172800,4831066010,8670,8670,8670,8670,4574
20240417,172700,4831066010,8670,8670,8670,8670,0
20240417,172600,4831066010,8670,8670,8670,8670,0
20240417,172500,4831066010,8670,8670,8670,8670,0
20240417,172400,4831066010,8670,8670,8670,8670,0
20240417,172300,4831066010,8670,8670,8670,8670,0
20240417,172200,4831066010,8670,8670,8670,8670,0
20240417,172100,4831066010,8670,8670,8670,8670,0
20240417,172000,4831066010,8670,8670,8670,8670,0
20240417,171900,4831066010,8670,8670,8670,8670,0
20240417,171800,4831066010,8670,8670,8670,8670,0
20240417,171700,4831066010,8670,8670,8670,8670,0
20240417,171600,4831066010,8670,8670,8670,8670,0
20240417,171500,4831066010,8670,8670,8670,8670,0
20240417,171400,4831066010,8670,8670,8670,8670,0
20240417,171300,4831066010,8670,8670,8670,8670,0
20240417,171200,4831066010,8670,8670,8670,8670,0
20240417,171100,4831066010,8670,8670,8670,8670,0
20240417,171000,4831066010,8670,8670,8670,8670,0
20240417,170900,4831066010,8670,8670,8670,8670,0
20240417,170800,4831066010,8670,8670,8670,8670,0
20240417,170700,4831066010,8670,8670,8670,8670,0
20240417,170600,4831066010,8670,8670,8670,8670,0
20240417,170500,4831066010,8670,8670,8670,8670,0
20240417,170400,4831066010,8670,8670,8670,8670,0
20240417,170300,4831066010,8670,8670,8670,8670,0
20240417,170200,4831066010,8670,8670,8670,8670,0
20240417,170100,4831066010,8670,8670,8670,8670,0
20240417,170000,4831066010,8670,8670,8670,8670,0
20240417,165900,4831066010,8670,8670,8670,8670,0
20240417,165800,4831066010,8670,8670,8670,8670,4574
20240417,165700,4831066010,8670,8670,8670,8670,0
20240417,165600,4831066010,8670,8670,8670,8670,0
20240417,165500,4831066010,8670,8670,8670,8670,0
20240417,165400,4831066010,8670,8670,8670,8670,0
20240417,165300,4831066010,8670,8670,8670,8670,0
20240417,165200,4831066010,8670,8670,8670,8670,0
20240417,165100,4831066010,8670,8670,8670,8670,0
20240417,165000,4831066010,8670,8670,8670,8670,0
20240417,164900,4831066010,8670,8670,8670,8670,0
20240417,164800,4831066010,8670,8670,8670,8670,0
20240417,164700,4831066010,8670,8670,8670,8670,0
20240417,164600,4831066010,8670,8670,8670,8670,0
20240417,164500,4831066010,8670,8670,8670,8670,0
20240417,164400,4831066010,8670,8670,8670,8670,0
20240417,164300,4831066010,8670,8670,8670,8670,0
20240417,164200,4831066010,8670,8670,8670,8670,0
20240417,164100,4831066010,8670,8670,8670,8670,0
20240417,164000,4831066010,8670,8670,8670,8670,0
20240417,163900,4831066010,8670,8670,8670,8670,0
20240417,163800,4831066010,8670,8670,8670,8670,0
20240417,163700,4831066010,8670,8670,8670,8670,0
20240417,163600,4831066010,8670,8670,8670,8670,0
20240417,163500,4831066010,8670,8670,8670,8670,0
20240417,163400,4831066010,8670,8670,8670,8670,0
20240417,163300,4831066010,8670,8670,8670,8670,0
20240417,163200,4831066010,8670,8670,8670,8670,0
20240417,163100,4831066010,8670,8670,8670,8670,0
20240417,163000,4831066010,8670,8670,8670,8670,0
20240417,162900,4831066010,8670,8670,8670,8670,0
20240417,162800,4831066010,8670,8670,8670,8670,4574
20240417,162700,4831066010,8670,8670,8670,8670,0
20240417,162600,4831066010,8670,8670,8670,8670,0
20240417,162500,4831066010,8670,8670,8670,8670,0
20240417,162400,4831066010,8670,8670,8670,8670,0
20240417,162300,4831066010,8670,8670,8670,8670,0
20240417,162200,4831066010,8670,8670,8670,8670,0
20240417,162100,4831066010,8670,8670,8670,8670,0
20240417,162000,4831066010,8670,8670,8670,8670,0
20240417,161900,4831066010,8670,8670,8670,8670,0
20240417,161800,4831066010,8670,8670,8670,8670,0
20240417,161700,4831066010,8670,8670,8670,8670,0
20240417,161600,4831066010,8670,8670,8670,8670,0
20240417,161500,4831066010,8670,8670,8670,8670,0
20240417,161400,4831066010,8670,8670,8670,8670,0
20240417,161300,4831066010,8670,8670,8670,8670,0
20240417,161200,4831066010,8670,8670,8670,8670,0
20240417,161100,4831066010,8670,8670,8670,8670,0
20240417,161000,4831066010,8670,8670,8670,8670,0
20240417,160900,4831066010,8670,8670,8670,8670,0
20240417,160800,4831066010,8670,8670,8670,8670,0
20240417,160700,4831066010,8670,8670,8670,8670,0
20240417,160600,4831066010,8670,8670,8670,8670,0
20240417,160500,4831066010,8670,8670,8670,8670,0
20240417,160400,4831066010,8670,8670,8670,8670,0
20240417,160300,4831066010,8670,8670,8670,8670,0
20240417,160200,4831066010,8670,8670,8670,8670,0
20240417,160100,4831066010,8670,8670,8670,8670,0
20240417,160000,4831066010,8670,8670,8670,8670,0
20240417,155900,4831066010,8670,8670,8670,8670,0
20240417,155800,4831066010,8670,8670,8670,8670,4574
20240417,155700,4831066010,8670,8670,8670,8670,0
20240417,155600,4831066010,8670,8670,8670,8670,0
20240417,155500,4831066010,8670,8670,8670,8670,0
20240417,155400,4831066010,8670,8670,8670,8670,0
20240417,155300,4831066010,8670,8670,8670,8670,0
20240417,155200,4831066010,8670,8670,8670,8670,0
20240417,155100,4831066010,8670,8670,8670,8670,0
20240417,155000,4831066010,8670,8670,8670,8670,0
20240417,154900,4831066010,8670,8670,8670,8670,0
20240417,154800,4831066010,8670,8670,8670,8670,0
20240417,154700,4831066010,8670,8670,8670,8670,0
20240417,154600,4831066010,8670,8670,8670,8670,0
20240417,154500,4831066010,8670,8670,8670,8670,0
20240417,154400,4831066010,8670,8670,8670,8670,0
20240417,154300,4831066010,8670,8670,8670,8670,0
20240417,154200,4831066010,8670,8670,8670,8670,0
20240417,154100,4831066010,8670,8670,8670,8670,0
20240417,154000,4831066010,8670,8670,8670,8670,0
20240417,153900,4831066010,8670,8670,8670,8670,0
20240417,153800,4831066010,8670,8670,8670,8670,0
20240417,153700,4831066010,8670,8670,8670,8670,0
20240417,153600,4831066010,8670,8670,8670,8670,0
20240417,153500,4831066010,8670,8670,8670,8670,0
20240417,153400,4831066010,8670,8670,8670,8670,0
20240417,153300,4831066010,8670,8670,8670,8670,0
20240417,153200,4831066010,8670,8670,8670,8670,0
20240417,153100,4831066010,8670,8670,8670,8670,0
20240417,153000,4831066010,8670,8670,8670,8670,4574
20240417,152900,4791409430,8730,8730,8730,8730,0
20240417,152800,4791409430,8730,8730,8730,8730,0
20240417,152700,4791409430,8730,8730,8730,8730,0
20240417,152600,4791409430,8730,8730,8730,8730,0
20240417,152500,4791409430,8730,8730,8730,8730,0
20240417,152400,4791409430,8730,8730,8730,8730,0
20240417,152300,4791409430,8730,8730,8730,8730,0
20240417,152200,4791409430,8730,8730,8730,8730,0
20240417,152100,4791409430,8730,8730,8730,8730,0
20240417,152000,4791409430,8730,8730,8730,8730,0
20240417,151900,4791409430,8730,8790,8790,8730,430
20240417,151800,4787647330,8790,8790,8790,8740,22
20240417,151700,4787454950,8790,8790,8790,8790,21
20240417,151600,4787270360,8790,8800,8800,8790,250
20240417,151500,4785072360,8800,8800,8800,8800,51
20240417,151400,4784623560,8770,8730,8770,8730,601
20240417,151300,4779374810,8730,8730,8730,8730,25
20240417,151200,4779156560,8730,8720,8730,8720,150
20240417,151100,4777847160,8730,8720,8730,8720,900
20240417,151000,4769996170,8730,8730,8730,8730,2
20240417,150900,4769978710,8690,8690,8690,8690,56
20240417,150800,4769492070,8730,8690,8730,8690,2
20240417,150700,4769474650,8690,8700,8700,8690,253
20240417,150600,4767275160,8730,8730,8730,8690,8
20240417,150500,4767205520,8690,8690,8690,8690,3
20240417,150400,4767179450,8680,8680,8680,8680,0
20240417,150300,4767179450,8680,8680,8680,8680,96
20240417,150200,4766346170,8680,8680,8680,8680,9
20240417,150100,4766268050,8670,8670,8670,8670,4
20240417,150000,4766233370,8670,8670,8670,8670,1
20240417,145900,4766224700,8750,8740,8750,8670,7
20240417,145800,4766163640,8740,8730,8740,8730,725
20240417,145700,4759827190,8740,8700,8740,8670,790
20240417,145600,4752965850,8740,8740,8740,8740,10
20240417,145500,4752878450,8750,8740,8750,8740,353
20240417,145400,4749793200,8740,8700,8740,8700,640
20240417,145300,4744225160,8750,8750,8750,8750,5
20240417,145200,4744181410,8750,8750,8750,8750,10
20240417,145100,4744093910,8750,8700,8750,8700,4
20240417,145000,4744059060,8700,8740,8740,8700,1055
20240417,144900,4734840600,8740,8730,8740,8730,100
20240417,144800,4733966650,8730,8700,8730,8690,732
20240417,144700,4727596190,8700,8700,8700,8700,156
20240417,144600,4726238990,8700,8720,8720,8700,2391
20240417,144500,4705420430,8720,8720,8720,8720,709
20240417,144400,4699237950,8740,8740,8740,8740,1
20240417,144300,4699229210,8740,8740,8740,8740,1
20240417,144200,4699220470,8740,8740,8740,8740,42
20240417,144100,4698853390,8740,8730,8740,8720,258
20240417,144000,4696600730,8750,8730,8750,8710,453
20240417,143900,4692645050,8750,8780,8780,8730,1556
20240417,143800,4679013690,8780,8780,8780,8780,20
20240417,143700,4678838090,8780,8780,8780,8780,698
20240417,143600,4672709650,8810,8810,8810,8810,1
20240417,143500,4672700840,8780,8780,8810,8770,295
20240417,143400,4670113050,8780,8830,8840,8780,126
20240417,143300,4669002910,8800,8840,8840,8800,82
20240417,143200,4668279310,8840,8840,8840,8840,2
20240417,143100,4668261630,8780,8790,8790,8780,200
20240417,143000,4666505530,8780,8780,8780,8780,62
20240417,142900,4665961170,8750,8780,8780,8750,742
20240417,142800,4659465730,8780,8780,8780,8780,337
20240417,142700,4656506870,8850,8840,8850,8780,471
20240417,142600,4652359280,8840,8830,8840,8830,85
20240417,142500,4651608480,8840,8840,8840,8840,127
20240417,142400,4650485800,8840,8840,8840,8840,249
20240417,142300,4648284640,8790,8790,8790,8790,300
20240417,142200,4645647640,8790,8820,8820,8790,2692
20240417,142100,4621971200,8840,8840,8840,8840,339
20240417,142000,4618974440,8820,8820,8820,8810,1301
20240417,141900,4607506630,8870,8880,8880,8870,190
20240417,141800,4605820430,8880,8870,8880,8870,90
20240417,141700,4605021280,8880,8920,8920,8800,9345
20240417,141600,4522606030,8920,8930,8930,8920,709
20240417,141500,4516274750,8970,8970,8970,8970,1
20240417,141400,4516265780,8930,8980,8980,8930,2985
20240417,141300,4489531930,8980,9030,9030,8980,1008
20240417,141200,4480462790,9000,9000,9030,9000,408
20240417,141100,4476790760,9000,9050,9050,9000,1473
20240417,141000,4463496960,9050,9050,9050,9050,9
20240417,140900,4463415510,9100,9080,9130,9080,1548
20240417,140800,4449332610,9080,9090,9090,9080,52
20240417,140700,4448860410,9100,9100,9100,9100,0
20240417,140600,4448860410,9100,9100,9100,9100,202
20240417,140500,4447022210,9100,9070,9100,9070,716
20240417,140400,4440519780,9070,9070,9070,9070,63
20240417,140300,4439948370,9070,9050,9070,9020,371
20240417,140200,4436599680,9050,9110,9110,9050,1020
20240417,140100,4427365810,9110,9120,9160,9110,4272
20240417,140000,4388420450,9110,9120,9120,9060,1273
20240417,135900,4376862510,9060,9070,9070,9060,18
20240417,135800,4376699420,9130,9070,9140,9070,2316
20240417,135700,4355644210,9140,9140,9140,9140,274
20240417,135600,4353139850,9140,9150,9160,9140,3063
20240417,135500,4325113690,9150,9050,9160,9050,1993
20240417,135400,4306941390,9050,9060,9060,9040,888
20240417,135300,4298902790,9040,9060,9060,8950,1871
20240417,135200,4281980630,9130,9150,9230,9050,25478
20240417,135100,4047950300,9140,9080,9140,9050,3332
20240417,135000,4017624430,9110,9090,9110,9080,910
20240417,134900,4009355930,9130,9140,9170,9120,8790
20240417,134800,3928959950,9150,9080,9150,9080,1759
20240417,134700,3912934890,9130,9060,9140,9060,3942
20240417,134600,3876971410,9060,9040,9060,9040,306
20240417,134500,3874199090,9040,9100,9190,9040,10160
20240417,134400,3781298320,9170,9160,9190,9090,6259
20240417,134300,3723935290,9160,9130,9200,9040,30160
20240417,134200,3447115850,9120,9020,9120,8950,28218
20240417,134100,3192305550,9020,9000,9020,9000,3553
20240417,134000,3160268280,9010,9010,9010,8930,1016
20240417,133900,3151145280,9010,8980,9010,8950,5384
20240417,133800,3102791490,9010,8960,9050,8950,12532
20240417,133700,2990139170,8960,8900,8960,8880,1988
20240417,133600,2972427230,8880,8970,8970,8880,3119
20240417,133500,2944683890,8970,8880,8970,8880,4634
20240417,133400,2903376010,8880,8840,8880,8840,723
20240417,133300,2896981560,8840,8820,8840,8810,1635
20240417,133200,2882559390,8810,8810,8810,8800,728
20240417,133100,2876146220,8820,8740,8820,8740,6230
20240417,133000,2821341040,8780,8730,8780,8730,1300
20240417,132900,2809963090,8740,8720,8740,8720,109
20240417,132800,2809012590,8760,8700,8760,8690,1119
20240417,132700,2799271230,8770,8780,8780,8700,1712
20240417,132600,2784320860,8790,8710,8790,8710,2824
20240417,132500,2759621340,8720,8670,8720,8670,1627
20240417,132400,2745496980,8680,8680,8680,8680,2
20240417,132300,2745479620,8670,8620,8670,8620,2502
20240417,132200,2723892650,8620,8600,8620,8600,878
20240417,132100,2716341830,8620,8650,8650,8620,214
20240417,132000,2714496120,8670,8700,8700,8600,2095
20240417,131900,2696336280,8710,8690,8710,8690,394
20240417,131800,2692907230,8670,8550,8670,8550,8789
20240417,131700,2617367260,8570,8550,8570,8550,60
20240417,131600,2616853100,8550,8560,8580,8550,917
20240417,131500,2609010260,8560,8510,8560,8510,3583
20240417,131400,2578414340,8520,8520,8520,8520,0
20240417,131300,2578414340,8520,8520,8520,8520,0
20240417,131200,2578414340,8520,8520,8520,8520,0
20240417,131100,2578414340,8520,8460,8520,8460,804
20240417,131000,2571578960,8460,8470,8470,8460,907
20240417,130900,2563899220,8520,8510,8520,8510,1193
20240417,130800,2553746780,8520,8520,8520,8520,3
20240417,130700,2553721220,8510,8510,8510,8510,0
20240417,130600,2553721220,8510,8510,8510,8510,620
20240417,130500,2548445020,8470,8480,8510,8470,213
20240417,130400,2546639890,8510,8480,8510,8480,3
20240417,130300,2546614420,8470,8470,8470,8470,0
20240417,130200,2546614420,8470,8470,8470,8470,40
20240417,130100,2546275620,8470,8470,8470,8470,0
20240417,130000,2546275620,8470,8510,8510,8470,101
20240417,125900,2545416150,8510,8510,8510,8510,1
20240417,125800,2545407640,8520,8520,8520,8510,128
20240417,125700,2544318080,8460,8520,8520,8460,560
20240417,125600,2539553410,8530,8530,8530,8530,0
20240417,125500,2539553410,8530,8530,8530,8530,0
20240417,125400,2539553410,8530,8510,8530,8510,128
20240417,125300,2538461630,8510,8530,8530,8510,636
20240417,125200,2533048550,8520,8500,8520,8500,361
20240417,125100,2529972880,8510,8510,8510,8510,0
20240417,125000,2529972880,8510,8510,8510,8510,0
20240417,124900,2529972880,8510,8510,8510,8510,0
20240417,124800,2529972880,8510,8460,8510,8460,4
20240417,124700,2529938960,8460,8470,8470,8460,1884
20240417,124600,2513986480,8470,8470,8470,8470,1
20240417,124500,2513978010,8470,8450,8470,8450,105
20240417,124400,2513090740,8470,8470,8470,8470,50
20240417,124300,2512667240,8470,8450,8500,8430,508
20240417,124200,2508378850,8520,8480,8520,8400,17509
20240417,124100,2361151970,8520,8500,8520,8480,335
20240417,124000,2358306760,8500,8530,8530,8500,119
20240417,123900,2357295110,8530,8500,8530,8500,3
20240417,123800,2357269580,8490,8500,8530,8490,68
20240417,123700,2356691830,8510,8510,8510,8510,6
20240417,123600,2356640770,8540,8540,8540,8540,0
20240417,123500,2356640770,8540,8510,8540,8490,5001
20240417,123400,2314140700,8510,8530,8530,8510,2300
20240417,123300,2294543930,8540,8540,8540,8540,67
20240417,123200,2293971750,8540,8540,8540,8540,10
20240417,123100,2293886350,8540,8540,8540,8540,13
20240417,123000,2293775330,8540,8540,8540,8540,0
20240417,122900,2293775330,8540,8540,8540,8540,207
20240417,122800,2292007550,8550,8550,8550,8550,40
20240417,122700,2291665550,8550,8550,8550,8550,16
20240417,122600,2291528750,8550,8560,8560,8550,638
20240417,122500,2286073840,8550,8550,8550,8550,2
20240417,122400,2286056740,8550,8560,8560,8550,102
20240417,122300,2285183630,8550,8560,8560,8550,537
20240417,122200,2280587280,8550,8550,8550,8550,14
20240417,122100,2280467580,8560,8560,8560,8560,2
20240417,122000,2280450460,8560,8560,8560,8560,36
20240417,121900,2280142300,8560,8560,8560,8560,67
20240417,121800,2279568780,8560,8560,8560,8560,0
20240417,121700,2279568780,8560,8550,8560,8550,38
20240417,121600,2279243820,8550,8550,8550,8550,15
20240417,121500,2279115570,8560,8560,8560,8560,1
20240417,121400,2279107010,8560,8560,8560,8560,205
20240417,121300,2277352210,8560,8560,8560,8560,165
20240417,121200,2275939810,8560,8560,8560,8560,0
20240417,121100,2275939810,8560,8560,8560,8560,0
20240417,121000,2275939810,8560,8610,8610,8560,26
20240417,120900,2275716400,8610,8610,8610,8610,1
20240417,120800,2275707790,8620,8620,8620,8620,1
20240417,120700,2275699170,8630,8630,8630,8630,0
20240417,120600,2275699170,8630,8560,8630,8550,1485
20240417,120500,2262912660,8580,8590,8600,8580,954
20240417,120400,2254721520,8580,8530,8580,8530,1129
20240417,120300,2245064700,8580,8560,8580,8560,89
20240417,120200,2244301400,8530,8530,8530,8530,10
20240417,120100,2244216100,8560,8560,8560,8560,46
20240417,120000,2243822340,8560,8550,8560,8550,91
20240417,115900,2243044180,8560,8560,8560,8560,29
20240417,115800,2242795940,8560,8510,8560,8510,1042
20240417,115700,2233908890,8510,8590,8590,8500,2703
20240417,115600,2210852790,8600,8600,8600,8600,130
20240417,115500,2209734790,8630,8630,8630,8630,0
20240417,115400,2209734790,8630,8630,8630,8630,0
20240417,115300,2209734790,8630,8630,8630,8630,10
20240417,115200,2209648490,8650,8650,8650,8650,0
20240417,115100,2209648490,8650,8650,8650,8650,0
20240417,115000,2209648490,8650,8650,8650,8650,0
20240417,114900,2209648490,8650,8650,8650,8650,0
20240417,114800,2209648490,8650,8650,8650,8650,0
20240417,114700,2209648490,8650,8650,8650,8650,0
20240417,114600,2209648490,8650,8650,8650,8650,246
20240417,114500,2207520590,8660,8650,8660,8650,259
20240417,114400,2205280230,8660,8660,8660,8660,18
20240417,114300,2205124350,8670,8700,8700,8600,880
20240417,114200,2197532840,8720,8650,8720,8650,4929
20240417,114100,2154730130,8640,8570,8640,8570,3786
20240417,114000,2122138520,8570,8550,8570,8550,4
20240417,113900,2122104300,8550,8540,8550,8540,662
20240417,113800,2116444280,8540,8520,8540,8520,248
20240417,113700,2114331200,8520,8540,8540,8520,192
20240417,113600,2112695140,8550,8550,8550,8550,50
20240417,113500,2112267640,8550,8550,8550,8550,18
20240417,113400,2112113740,8550,8550,8550,8550,107
20240417,113300,2111198890,8550,8550,8550,8550,0
20240417,113200,2111198890,8550,8550,8550,8550,30
20240417,113100,2110942390,8550,8510,8550,8510,287
20240417,113000,2108499980,8510,8510,8510,8510,50
20240417,112900,2108074480,8510,8510,8510,8510,224
20240417,112800,2106168240,8510,8510,8510,8510,114
20240417,112700,2105198100,8550,8550,8550,8550,0
20240417,112600,2105198100,8550,8550,8550,8550,100
20240417,112500,2104343100,8550,8510,8550,8510,106
20240417,112400,2103439000,8560,8510,8560,8510,2
20240417,112300,2103421930,8560,8570,8570,8560,207
20240417,112200,2101648190,8580,8580,8580,8580,0
20240417,112100,2101648190,8580,8580,8580,8580,5
20240417,112000,2101605290,8580,8570,8580,8560,52
20240417,111900,2101160140,8580,8580,8580,8580,0
20240417,111800,2101160140,8580,8580,8580,8580,0
20240417,111700,2101160140,8580,8510,8580,8500,301
20240417,111600,2098601350,8600,8600,8600,8500,1503
20240417,111500,2085798620,8600,8600,8600,8600,1
20240417,111400,2085790020,8600,8600,8600,8600,0
20240417,111300,2085790020,8600,8600,8600,8600,10
20240417,111200,2085704020,8600,8580,8600,8580,301
20240417,111100,2083118980,8590,8590,8590,8590,346
20240417,111000,2080146840,8590,8580,8600,8580,707
20240417,110900,2074075120,8590,8590,8610,8580,969
20240417,110800,2065752580,8580,8590,8590,8580,158
20240417,110700,2064395480,8590,8580,8590,8580,443
20240417,110600,2060592520,8570,8540,8570,8540,882
20240417,110500,2053046970,8540,8520,8540,8520,739
20240417,110400,2046742540,8510,8480,8510,8480,1947
20240417,110300,2030196510,8480,8480,8480,8480,3
20240417,110200,2030171070,8480,8470,8480,8470,12
20240417,110100,2030069420,8470,8470,8470,8470,0
20240417,110000,2030069420,8470,8440,8470,8440,28
20240417,105900,2029833040,8440,8440,8440,8440,214
20240417,105800,2028026880,8440,8440,8440,8440,15
20240417,105700,2027900280,8440,8440,8440,8440,14
20240417,105600,2027782120,8420,8420,8420,8420,445
20240417,105500,2024035220,8450,8450,8450,8450,794
20240417,105400,2017325920,8450,8450,8470,8450,13
20240417,105300,2017216050,8470,8470,8470,8470,4
20240417,105200,2017182170,8400,8400,8470,8400,10
20240417,105100,2017098100,8390,8430,8480,8390,221
20240417,105000,2015238300,8430,8400,8430,8400,606
20240417,104900,2010142800,8410,8410,8410,8410,739
20240417,104800,2003927810,8420,8430,8430,8420,2
20240417,104700,2003910960,8430,8440,8440,8430,2
20240417,104600,2003894090,8430,8430,8430,8430,104
20240417,104500,2003017370,8440,8430,8440,8430,113
20240417,104400,2002064770,8430,8430,8430,8430,9
20240417,104300,2001988900,8430,8440,8440,8430,117
20240417,104200,2001001430,8440,8430,8440,8370,1749
20240417,104100,1986286130,8430,8430,8430,8430,72
20240417,104000,1985679170,8450,8430,8450,8410,4165
20240417,103900,1950573490,8450,8480,8490,8430,3826
20240417,103800,1918230800,8480,8490,8490,8480,20
20240417,103700,1918061190,8490,8480,8500,8480,141
20240417,103600,1916865240,8500,8490,8500,8480,311
20240417,103500,1914227430,8500,8500,8500,8480,304
20240417,103400,1911647820,8490,8480,8490,8480,1003
20240417,103300,1903142350,8480,8480,8480,8480,0
20240417,103200,1903142350,8480,8480,8480,8480,43
20240417,103100,1902777710,8530,8530,8530,8530,0
20240417,103000,1902777710,8530,8530,8530,8530,5
20240417,102900,1902735060,8530,8530,8530,8490,580
20240417,102800,1897806740,8540,8540,8550,8540,71
20240417,102700,1897200390,8540,8540,8540,8540,15
20240417,102600,1897072290,8540,8490,8540,8490,88
20240417,102500,1896324870,8490,8490,8490,8490,1
20240417,102400,1896316380,8490,8480,8490,8480,3
20240417,102300,1896290930,8480,8490,8550,8480,1889
20240417,102200,1880271210,8490,8500,8550,8490,824
20240417,102100,1873267620,8500,8550,8550,8500,509
20240417,102000,1868940390,8500,8500,8500,8500,0
20240417,101900,1868940390,8500,8500,8500,8500,100
20240417,101800,1868090390,8560,8560,8560,8500,26
20240417,101700,1867868890,8560,8500,8560,8500,34
20240417,101600,1867578030,8500,8500,8560,8500,163
20240417,101500,1866192470,8560,8530,8560,8530,552
20240417,101400,1861482360,8530,8500,8540,8500,970
20240417,101300,1853216610,8540,8530,8540,8500,4942
20240417,101200,1811082260,8560,8560,8560,8560,0
20240417,101100,1811082260,8560,8550,8560,8520,4275
20240417,101000,1774639500,8570,8560,8570,8550,1250
20240417,100900,1763947750,8570,8570,8570,8570,78
20240417,100800,1763279290,8590,8590,8590,8560,72
20240417,100700,1762660840,8590,8600,8600,8550,3267
20240417,100600,1734632120,8650,8650,8650,8640,12
20240417,100500,1734528350,8600,8600,8650,8600,116
20240417,100400,1733530250,8600,8600,8650,8600,333
20240417,100300,1730666400,8590,8570,8590,8570,380
20240417,100200,1727406200,8570,8570,8570,8570,2
20240417,100100,1727389060,8580,8590,8590,8580,1004
20240417,100000,1718765410,8580,8560,8590,8560,1251
20240417,095900,1708042330,8580,8580,8580,8570,639
20240417,095800,1702565690,8590,8590,8590,8590,21
20240417,095700,1702385300,8570,8610,8610,8570,267
20240417,095600,1700096310,8610,8590,8620,8550,1203
20240417,095500,1689776250,8590,8680,8680,8590,1686
20240417,095400,1675262650,8680,8690,8690,8620,3802
20240417,095300,1642396750,8670,8680,8690,8670,1698
20240417,095200,1627664050,8680,8680,8680,8650,340
20240417,095100,1624715880,8680,8680,8680,8650,1200
20240417,095000,1614309280,8670,8670,8680,8670,283
20240417,094900,1611855660,8670,8670,8680,8660,617
20240417,094800,1606507830,8670,8680,8680,8670,396
20240417,094700,1603073970,8710,8680,8710,8670,902
20240417,094600,1595246780,8720,8730,8780,8700,3346
20240417,094500,1566093120,8780,8640,8780,8640,1817
20240417,094400,1550298330,8670,8690,8690,8650,242
20240417,094300,1548196360,8690,8630,8690,8630,2769
20240417,094200,1524172690,8630,8570,8640,8570,643
20240417,094100,1518645290,8510,8570,8590,8510,656
20240417,094000,1513024760,8560,8530,8560,8480,1720
20240417,093900,1498322090,8540,8530,8540,8530,308
20240417,093800,1495693660,8530,8530,8530,8530,1130
20240417,093700,1486054760,8530,8480,8530,8480,3767
20240417,093600,1454033900,8470,8480,8480,8450,166
20240417,093500,1452629020,8450,8500,8510,8450,1728
20240417,093400,1437988370,8500,8520,8520,8490,383
20240417,093300,1434726560,8520,8520,8530,8490,1894
20240417,093200,1418610550,8530,8520,8530,8510,930
20240417,093100,1410687040,8530,8560,8560,8480,2086
20240417,093000,1392939300,8560,8480,8560,8480,2608
20240417,092900,1370754530,8480,8520,8520,8480,1295
20240417,092800,1359737530,8520,8500,8560,8500,3254
20240417,092700,1331994140,8490,8470,8500,8470,6065
20240417,092600,1280493930,8480,8440,8480,8440,1487
20240417,092500,1267913490,8440,8410,8440,8410,1417
20240417,092400,1255976660,8410,8390,8420,8380,632
20240417,092300,1250668790,8390,8390,8430,8390,1625
20240417,092200,1237022660,8390,8350,8390,8350,3215
20240417,092100,1210136940,8360,8360,8380,8330,3336
20240417,092000,1182274440,8390,8400,8400,8370,1214
20240417,091900,1172105330,8400,8420,8430,8400,4744
20240417,091800,1132244090,8420,8400,8440,8400,9124
20240417,091700,1055549260,8380,8300,8400,8300,8345
20240417,091600,985906880,8250,8260,8300,8210,3742
20240417,091500,954913020,8210,8260,8270,8210,3194
20240417,091400,928581310,8250,8260,8280,8250,3690
20240417,091300,898111450,8260,8260,8290,8250,879
20240417,091200,890854390,8300,8330,8330,8280,503
20240417,091100,886680160,8300,8300,8310,8240,3106
20240417,091000,860894430,8300,8260,8310,8200,4353
20240417,090900,824899130,8270,8260,8380,8260,4371
20240417,090800,788553130,8250,8200,8250,8190,3151
20240417,090700,762639490,8160,8170,8250,8150,6995
20240417,090600,705476390,8210,8200,8250,8160,8546
20240417,090500,635423610,8240,8250,8260,8160,7546
20240417,090400,573501060,8250,8010,8300,7990,11790
20240417,090300,477532170,8010,8230,8260,8000,27029
20240417,090200,258208600,8240,8360,8430,8240,8401
20240417,090100,188488550,8360,8570,8570,8160,11359
20240417,090000,93699460,8510,8780,8780,8510,10818