KissMeData/098460/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,195000,11872830000,17750,17750,17750,17750,17413
20240416,194900,11872830000,17750,17750,17750,17750,0
20240416,194800,11872830000,17750,17750,17750,17750,0
20240416,194700,11872830000,17750,17750,17750,17750,0
20240416,194600,11872830000,17750,17750,17750,17750,0
20240416,194500,11872830000,17750,17750,17750,17750,0
20240416,194400,11872830000,17750,17750,17750,17750,0
20240416,194300,11872830000,17750,17750,17750,17750,0
20240416,194200,11872830000,17750,17750,17750,17750,0
20240416,194100,11872830000,17750,17750,17750,17750,0
20240416,194000,11872830000,17750,17750,17750,17750,0
20240416,193900,11872830000,17750,17750,17750,17750,0
20240416,193800,11872830000,17750,17750,17750,17750,0
20240416,193700,11872830000,17750,17750,17750,17750,0
20240416,193600,11872830000,17750,17750,17750,17750,0
20240416,193500,11872830000,17750,17750,17750,17750,0
20240416,193400,11872830000,17750,17750,17750,17750,0
20240416,193300,11872830000,17750,17750,17750,17750,0
20240416,193200,11872830000,17750,17750,17750,17750,0
20240416,193100,11872830000,17750,17750,17750,17750,0
20240416,193000,11872830000,17750,17750,17750,17750,0
20240416,192900,11872830000,17750,17750,17750,17750,0
20240416,192800,11872830000,17750,17750,17750,17750,0
20240416,192700,11872830000,17750,17750,17750,17750,0
20240416,192600,11872830000,17750,17750,17750,17750,0
20240416,192500,11872830000,17750,17750,17750,17750,0
20240416,192400,11872830000,17750,17750,17750,17750,0
20240416,192300,11872830000,17750,17750,17750,17750,0
20240416,192200,11872830000,17750,17750,17750,17750,0
20240416,192100,11872830000,17750,17750,17750,17750,0
20240416,192000,11872830000,17750,17750,17750,17750,17413
20240416,191900,11872830000,17750,17750,17750,17750,0
20240416,191800,11872830000,17750,17750,17750,17750,0
20240416,191700,11872830000,17750,17750,17750,17750,0
20240416,191600,11872830000,17750,17750,17750,17750,0
20240416,191500,11872830000,17750,17750,17750,17750,0
20240416,191400,11872830000,17750,17750,17750,17750,0
20240416,191300,11872830000,17750,17750,17750,17750,0
20240416,191200,11872830000,17750,17750,17750,17750,0
20240416,191100,11872830000,17750,17750,17750,17750,0
20240416,191000,11872830000,17750,17750,17750,17750,0
20240416,190900,11872830000,17750,17750,17750,17750,0
20240416,190800,11872830000,17750,17750,17750,17750,0
20240416,190700,11872830000,17750,17750,17750,17750,0
20240416,190600,11872830000,17750,17750,17750,17750,0
20240416,190500,11872830000,17750,17750,17750,17750,0
20240416,190400,11872830000,17750,17750,17750,17750,0
20240416,190300,11872830000,17750,17750,17750,17750,0
20240416,190200,11872830000,17750,17750,17750,17750,0
20240416,190100,11872830000,17750,17750,17750,17750,0
20240416,190000,11872830000,17750,17750,17750,17750,0
20240416,185900,11872830000,17750,17750,17750,17750,0
20240416,185800,11872830000,17750,17750,17750,17750,0
20240416,185700,11872830000,17750,17750,17750,17750,0
20240416,185600,11872830000,17750,17750,17750,17750,0
20240416,185500,11872830000,17750,17750,17750,17750,0
20240416,185400,11872830000,17750,17750,17750,17750,0
20240416,185300,11872830000,17750,17750,17750,17750,0
20240416,185200,11872830000,17750,17750,17750,17750,0
20240416,185100,11872830000,17750,17750,17750,17750,0
20240416,185000,11872830000,17750,17750,17750,17750,17413
20240416,184900,11872830000,17750,17750,17750,17750,0
20240416,184800,11872830000,17750,17750,17750,17750,0
20240416,184700,11872830000,17750,17750,17750,17750,0
20240416,184600,11872830000,17750,17750,17750,17750,0
20240416,184500,11872830000,17750,17750,17750,17750,0
20240416,184400,11872830000,17750,17750,17750,17750,0
20240416,184300,11872830000,17750,17750,17750,17750,0
20240416,184200,11872830000,17750,17750,17750,17750,0
20240416,184100,11872830000,17750,17750,17750,17750,0
20240416,184000,11872830000,17750,17750,17750,17750,0
20240416,183900,11872830000,17750,17750,17750,17750,0
20240416,183800,11872830000,17750,17750,17750,17750,0
20240416,183700,11872830000,17750,17750,17750,17750,0
20240416,183600,11872830000,17750,17750,17750,17750,0
20240416,183500,11872830000,17750,17750,17750,17750,0
20240416,183400,11872830000,17750,17750,17750,17750,0
20240416,183300,11872830000,17750,17750,17750,17750,0
20240416,183200,11872830000,17750,17750,17750,17750,0
20240416,183100,11872830000,17750,17750,17750,17750,0
20240416,183000,11872830000,17750,17750,17750,17750,0
20240416,182900,11872830000,17750,17750,17750,17750,0
20240416,182800,11872830000,17750,17750,17750,17750,0
20240416,182700,11872830000,17750,17750,17750,17750,0
20240416,182600,11872830000,17750,17750,17750,17750,0
20240416,182500,11872830000,17750,17750,17750,17750,0
20240416,182400,11872830000,17750,17750,17750,17750,0
20240416,182300,11872830000,17750,17750,17750,17750,0
20240416,182200,11872830000,17750,17750,17750,17750,0
20240416,182100,11872830000,17750,17750,17750,17750,0
20240416,182000,11872830000,17750,17750,17750,17750,17413
20240416,181900,11872830000,17750,17750,17750,17750,0
20240416,181800,11872830000,17750,17750,17750,17750,0
20240416,181700,11872830000,17750,17750,17750,17750,0
20240416,181600,11872830000,17750,17750,17750,17750,0
20240416,181500,11872830000,17750,17750,17750,17750,0
20240416,181400,11872830000,17750,17750,17750,17750,0
20240416,181300,11872830000,17750,17750,17750,17750,0
20240416,181200,11872830000,17750,17750,17750,17750,0
20240416,181100,11872830000,17750,17750,17750,17750,0
20240416,181000,11872830000,17750,17750,17750,17750,0
20240416,180900,11872830000,17750,17750,17750,17750,0
20240416,180800,11872830000,17750,17750,17750,17750,0
20240416,180700,11872830000,17750,17750,17750,17750,0
20240416,180600,11872830000,17750,17750,17750,17750,0
20240416,180500,11872830000,17750,17750,17750,17750,0
20240416,180400,11872830000,17750,17750,17750,17750,0
20240416,180300,11872830000,17750,17750,17750,17750,0
20240416,180200,11872830000,17750,17750,17750,17750,0
20240416,180100,11872830000,17750,17750,17750,17750,0
20240416,180000,11872830000,17750,17750,17750,17750,0
20240416,175900,11872830000,17750,17750,17750,17750,0
20240416,175800,11872830000,17750,17750,17750,17750,0
20240416,175700,11872830000,17750,17750,17750,17750,0
20240416,175600,11872830000,17750,17750,17750,17750,0
20240416,175500,11872830000,17750,17750,17750,17750,0
20240416,175400,11872830000,17750,17750,17750,17750,0
20240416,175300,11872830000,17750,17750,17750,17750,0
20240416,175200,11872830000,17750,17750,17750,17750,0
20240416,175100,11872830000,17750,17750,17750,17750,0
20240416,175000,11872830000,17750,17750,17750,17750,17413
20240416,174900,11872830000,17750,17750,17750,17750,0
20240416,174800,11872830000,17750,17750,17750,17750,0
20240416,174700,11872830000,17750,17750,17750,17750,0
20240416,174600,11872830000,17750,17750,17750,17750,0
20240416,174500,11872830000,17750,17750,17750,17750,0
20240416,174400,11872830000,17750,17750,17750,17750,0
20240416,174300,11872830000,17750,17750,17750,17750,0
20240416,174200,11872830000,17750,17750,17750,17750,0
20240416,174100,11872830000,17750,17750,17750,17750,0
20240416,174000,11872830000,17750,17750,17750,17750,0
20240416,173900,11872830000,17750,17750,17750,17750,0
20240416,173800,11872830000,17750,17750,17750,17750,0
20240416,173700,11872830000,17750,17750,17750,17750,0
20240416,173600,11872830000,17750,17750,17750,17750,0
20240416,173500,11872830000,17750,17750,17750,17750,0
20240416,173400,11872830000,17750,17750,17750,17750,0
20240416,173300,11872830000,17750,17750,17750,17750,0
20240416,173200,11872830000,17750,17750,17750,17750,0
20240416,173100,11872830000,17750,17750,17750,17750,0
20240416,173000,11872830000,17750,17750,17750,17750,0
20240416,172900,11872830000,17750,17750,17750,17750,0
20240416,172800,11872830000,17750,17750,17750,17750,0
20240416,172700,11872830000,17750,17750,17750,17750,0
20240416,172600,11872830000,17750,17750,17750,17750,0
20240416,172500,11872830000,17750,17750,17750,17750,0
20240416,172400,11872830000,17750,17750,17750,17750,0
20240416,172300,11872830000,17750,17750,17750,17750,0
20240416,172200,11872830000,17750,17750,17750,17750,0
20240416,172100,11872830000,17750,17750,17750,17750,0
20240416,172000,11872830000,17750,17750,17750,17750,17413
20240416,171900,11872830000,17750,17750,17750,17750,0
20240416,171800,11872830000,17750,17750,17750,17750,0
20240416,171700,11872830000,17750,17750,17750,17750,0
20240416,171600,11872830000,17750,17750,17750,17750,0
20240416,171500,11872830000,17750,17750,17750,17750,0
20240416,171400,11872830000,17750,17750,17750,17750,0
20240416,171300,11872830000,17750,17750,17750,17750,0
20240416,171200,11872830000,17750,17750,17750,17750,0
20240416,171100,11872830000,17750,17750,17750,17750,0
20240416,171000,11872830000,17750,17750,17750,17750,0
20240416,170900,11872830000,17750,17750,17750,17750,0
20240416,170800,11872830000,17750,17750,17750,17750,0
20240416,170700,11872830000,17750,17750,17750,17750,0
20240416,170600,11872830000,17750,17750,17750,17750,0
20240416,170500,11872830000,17750,17750,17750,17750,0
20240416,170400,11872830000,17750,17750,17750,17750,0
20240416,170300,11872830000,17750,17750,17750,17750,0
20240416,170200,11872830000,17750,17750,17750,17750,0
20240416,170100,11872830000,17750,17750,17750,17750,0
20240416,170000,11872830000,17750,17750,17750,17750,0
20240416,165900,11872830000,17750,17750,17750,17750,0
20240416,165800,11872830000,17750,17750,17750,17750,0
20240416,165700,11872830000,17750,17750,17750,17750,0
20240416,165600,11872830000,17750,17750,17750,17750,0
20240416,165500,11872830000,17750,17750,17750,17750,0
20240416,165400,11872830000,17750,17750,17750,17750,0
20240416,165300,11872830000,17750,17750,17750,17750,0
20240416,165200,11872830000,17750,17750,17750,17750,0
20240416,165100,11872830000,17750,17750,17750,17750,0
20240416,165000,11872830000,17750,17750,17750,17750,17413
20240416,164900,11872830000,17750,17750,17750,17750,0
20240416,164800,11872830000,17750,17750,17750,17750,0
20240416,164700,11872830000,17750,17750,17750,17750,0
20240416,164600,11872830000,17750,17750,17750,17750,0
20240416,164500,11872830000,17750,17750,17750,17750,0
20240416,164400,11872830000,17750,17750,17750,17750,0
20240416,164300,11872830000,17750,17750,17750,17750,0
20240416,164200,11872830000,17750,17750,17750,17750,0
20240416,164100,11872830000,17750,17750,17750,17750,0
20240416,164000,11872830000,17750,17750,17750,17750,0
20240416,163900,11872830000,17750,17750,17750,17750,0
20240416,163800,11872830000,17750,17750,17750,17750,0
20240416,163700,11872830000,17750,17750,17750,17750,0
20240416,163600,11872830000,17750,17750,17750,17750,0
20240416,163500,11872830000,17750,17750,17750,17750,0
20240416,163400,11872830000,17750,17750,17750,17750,0
20240416,163300,11872830000,17750,17750,17750,17750,0
20240416,163200,11872830000,17750,17750,17750,17750,0
20240416,163100,11872830000,17750,17750,17750,17750,0
20240416,163000,11872830000,17750,17750,17750,17750,0
20240416,162900,11872830000,17750,17750,17750,17750,0
20240416,162800,11872830000,17750,17750,17750,17750,0
20240416,162700,11872830000,17750,17750,17750,17750,0
20240416,162600,11872830000,17750,17750,17750,17750,0
20240416,162500,11872830000,17750,17750,17750,17750,0
20240416,162400,11872830000,17750,17750,17750,17750,0
20240416,162300,11872830000,17750,17750,17750,17750,0
20240416,162200,11872830000,17750,17750,17750,17750,0
20240416,162100,11872830000,17750,17750,17750,17750,0
20240416,162000,11872830000,17750,17750,17750,17750,17413
20240416,161900,11872830000,17750,17750,17750,17750,0
20240416,161800,11872830000,17750,17750,17750,17750,0
20240416,161700,11872830000,17750,17750,17750,17750,0
20240416,161600,11872830000,17750,17750,17750,17750,0
20240416,161500,11872830000,17750,17750,17750,17750,0
20240416,161400,11872830000,17750,17750,17750,17750,0
20240416,161300,11872830000,17750,17750,17750,17750,0
20240416,161200,11872830000,17750,17750,17750,17750,0
20240416,161100,11872830000,17750,17750,17750,17750,0
20240416,161000,11872830000,17750,17750,17750,17750,0
20240416,160900,11872830000,17750,17750,17750,17750,0
20240416,160800,11872830000,17750,17750,17750,17750,0
20240416,160700,11872830000,17750,17750,17750,17750,0
20240416,160600,11872830000,17750,17750,17750,17750,0
20240416,160500,11872830000,17750,17750,17750,17750,0
20240416,160400,11872830000,17750,17750,17750,17750,0
20240416,160300,11872830000,17750,17750,17750,17750,0
20240416,160200,11872830000,17750,17750,17750,17750,0
20240416,160100,11872830000,17750,17750,17750,17750,0
20240416,160000,11872830000,17750,17750,17750,17750,0
20240416,155900,11872830000,17750,17750,17750,17750,0
20240416,155800,11872830000,17750,17750,17750,17750,0
20240416,155700,11872830000,17750,17750,17750,17750,0
20240416,155600,11872830000,17750,17750,17750,17750,0
20240416,155500,11872830000,17750,17750,17750,17750,0
20240416,155400,11872830000,17750,17750,17750,17750,0
20240416,155300,11872830000,17750,17750,17750,17750,0
20240416,155200,11872830000,17750,17750,17750,17750,0
20240416,155100,11872830000,17750,17750,17750,17750,0
20240416,155000,11872830000,17750,17750,17750,17750,17413
20240416,154900,11872830000,17750,17750,17750,17750,0
20240416,154800,11872830000,17750,17750,17750,17750,0
20240416,154700,11872830000,17750,17750,17750,17750,0
20240416,154600,11872830000,17750,17750,17750,17750,0
20240416,154500,11872830000,17750,17750,17750,17750,0
20240416,154400,11872830000,17750,17750,17750,17750,0
20240416,154300,11872830000,17750,17750,17750,17750,0
20240416,154200,11872830000,17750,17750,17750,17750,0
20240416,154100,11872830000,17750,17750,17750,17750,0
20240416,154000,11872830000,17750,17750,17750,17750,0
20240416,153900,11872830000,17750,17750,17750,17750,0
20240416,153800,11872830000,17750,17750,17750,17750,0
20240416,153700,11872830000,17750,17750,17750,17750,0
20240416,153600,11872830000,17750,17750,17750,17750,0
20240416,153500,11872830000,17750,17750,17750,17750,0
20240416,153400,11872830000,17750,17750,17750,17750,0
20240416,153300,11872830000,17750,17750,17750,17750,0
20240416,153200,11872830000,17750,17750,17750,17750,0
20240416,153100,11872830000,17750,17750,17750,17750,0
20240416,153000,11872830000,17750,17750,17750,17750,17413
20240416,152900,11563749250,17750,17750,17750,17750,0
20240416,152800,11563749250,17750,17750,17750,17750,0
20240416,152700,11563749250,17750,17750,17750,17750,0
20240416,152600,11563749250,17750,17750,17750,17750,0
20240416,152500,11563749250,17750,17750,17750,17750,0
20240416,152400,11563749250,17750,17750,17750,17750,0
20240416,152300,11563749250,17750,17750,17750,17750,0
20240416,152200,11563749250,17750,17750,17750,17750,0
20240416,152100,11563749250,17750,17750,17750,17750,0
20240416,152000,11563749250,17750,17750,17750,17750,0
20240416,151900,11563749250,17750,17800,17830,17750,1885
20240416,151800,11530230780,17760,17880,17880,17760,10411
20240416,151700,11344918020,17880,17850,17890,17840,2306
20240416,151600,11303718710,17850,17870,17920,17830,3880
20240416,151500,11234454010,17880,17870,17950,17850,5078
20240416,151400,11143553570,17860,17870,17870,17860,1143
20240416,151300,11123138120,17870,17840,17870,17840,3418
20240416,151200,11062126410,17850,17840,17850,17840,2414
20240416,151100,11019052920,17840,17850,17850,17840,1017
20240416,151000,11000902840,17850,17860,17860,17850,1515
20240416,150900,10973848600,17840,17850,17860,17840,1966
20240416,150800,10938755390,17860,17850,17860,17850,181
20240416,150700,10935524530,17850,17860,17860,17850,2270
20240416,150600,10894986210,17860,17860,17870,17860,722
20240416,150500,10882087310,17860,17860,17870,17860,2035
20240416,150400,10845740020,17860,17880,17880,17860,1361
20240416,150300,10821421140,17880,17880,17890,17870,2714
20240416,150200,10772893340,17890,17890,17890,17880,725
20240416,150100,10759924640,17890,17890,17890,17880,442
20240416,150000,10752020840,17880,17870,17900,17870,423
20240416,145900,10744458040,17880,17910,17920,17880,3974
20240416,145800,10673322360,17910,17870,17910,17870,1612
20240416,145700,10644480020,17860,17820,17940,17820,4502
20240416,145600,10564087160,17820,17820,17830,17810,814
20240416,145500,10549581990,17820,17850,17850,17810,2182
20240416,145400,10510658670,17850,17840,17900,17830,1842
20240416,145300,10477747830,17850,17880,17950,17800,6491
20240416,145200,10361856180,17880,17810,17950,17800,6080
20240416,145100,10253276200,17810,17800,17830,17780,1720
20240416,145000,10222640570,17800,17780,17800,17760,1780
20240416,144900,10190985970,17770,17770,17770,17740,2344
20240416,144800,10149354120,17770,17770,17780,17770,562
20240416,144700,10139367110,17770,17790,17800,17770,2489
20240416,144600,10095094800,17790,17750,17790,17750,1343
20240416,144500,10071236990,17740,17740,17740,17710,1065
20240416,144400,10052354530,17730,17720,17730,17710,2033
20240416,144300,10016337770,17710,17730,17730,17710,2171
20240416,144200,9977861140,17730,17730,17740,17730,643
20240416,144100,9966460690,17750,17740,17750,17730,4045
20240416,144000,9894718400,17740,17740,17740,17740,556
20240416,143900,9884854960,17740,17750,17750,17740,1470
20240416,143800,9858770770,17750,17750,17760,17740,1152
20240416,143700,9838321510,17750,17770,17770,17750,3667
20240416,143600,9773198870,17770,17790,17790,17770,1386
20240416,143500,9748565820,17780,17790,17790,17770,600
20240416,143400,9737897040,17790,17780,17790,17770,321
20240416,143300,9732189970,17770,17800,17800,17770,4308
20240416,143200,9655575980,17800,17820,17820,17800,643
20240416,143100,9644125130,17820,17810,17820,17810,535
20240416,143000,9634594620,17820,17810,17820,17810,148
20240416,142900,9631958690,17810,17810,17820,17810,498
20240416,142800,9623089150,17810,17810,17810,17800,230
20240416,142700,9618994060,17800,17800,17810,17800,980
20240416,142600,9601549040,17800,17810,17810,17800,23
20240416,142500,9601139590,17810,17800,17810,17800,767
20240416,142400,9587482430,17800,17820,17820,17800,2057
20240416,142300,9550856470,17830,17820,17830,17820,566
20240416,142200,9540770280,17830,17850,17850,17830,701
20240416,142100,9528268250,17850,17850,17850,17850,17
20240416,142000,9527964800,17860,17850,17860,17840,1306
20240416,141900,9504659670,17850,17840,17850,17840,577
20240416,141800,9494360850,17850,17830,17850,17830,549
20240416,141700,9484566570,17840,17840,17850,17830,346
20240416,141600,9478393910,17840,17830,17840,17830,61
20240416,141500,9477305780,17830,17830,17830,17810,619
20240416,141400,9466272530,17810,17810,17820,17810,145
20240416,141300,9463689260,17820,17810,17830,17810,56
20240416,141200,9462691530,17810,17810,17820,17800,1574
20240416,141100,9434657130,17810,17820,17820,17800,1558
20240416,141000,9406909110,17810,17820,17820,17810,434
20240416,140900,9399179450,17810,17820,17820,17810,2729
20240416,140800,9350561350,17820,17820,17830,17820,355
20240416,140700,9344233420,17820,17830,17840,17820,319
20240416,140600,9338547240,17830,17830,17840,17830,106
20240416,140500,9336657050,17830,17840,17850,17830,1196
20240416,140400,9315327740,17840,17840,17850,17840,731
20240416,140300,9302286190,17850,17860,17860,17840,250
20240416,140200,9297824560,17860,17820,17880,17820,1370
20240416,140100,9273363470,17820,17820,17820,17810,194
20240416,140000,9269906480,17820,17840,17840,17820,1130
20240416,135900,9249760270,17840,17850,17860,17840,556
20240416,135800,9239836030,17850,17850,17860,17840,392
20240416,135700,9232839290,17830,17860,17860,17830,753
20240416,135600,9219407770,17850,17860,17860,17850,401
20240416,135500,9212249810,17860,17850,17860,17850,312
20240416,135400,9206680600,17850,17850,17860,17850,95
20240416,135300,9204984630,17860,17870,17870,17840,949
20240416,135200,9188032150,17870,17890,17890,17870,160
20240416,135100,9185171270,17880,17820,17880,17820,2172
20240416,135000,9146405670,17820,17830,17840,17820,791
20240416,134900,9132304870,17830,17840,17840,17830,976
20240416,134800,9114893640,17850,17840,17850,17840,535
20240416,134700,9105348660,17840,17840,17850,17840,292
20240416,134600,9100139290,17840,17840,17850,17840,453
20240416,134500,9092055060,17840,17820,17840,17810,2589
20240416,134400,9045880470,17820,17820,17820,17820,820
20240416,134300,9031268070,17830,17840,17850,17830,2652
20240416,134200,8983974750,17850,17840,17850,17840,402
20240416,134100,8976800290,17850,17900,17900,17840,5327
20240416,134000,8881600500,17910,17910,17920,17900,245
20240416,133900,8877212360,17910,17890,17920,17890,565
20240416,133800,8867098130,17900,17890,17910,17890,367
20240416,133700,8860530350,17900,17910,17920,17900,2016
20240416,133600,8824434720,17910,17930,17940,17910,710
20240416,133500,8811712730,17940,17950,17950,17930,913
20240416,133400,8795335540,17950,17960,17960,17950,600
20240416,133300,8784564300,17950,17960,17960,17950,595
20240416,133200,8773878600,17960,17950,17970,17950,269
20240416,133100,8769048570,17950,17970,17980,17950,969
20240416,133000,8751642990,17980,17950,17980,17940,725
20240416,132900,8738627110,17950,17940,17950,17940,280
20240416,132800,8733602650,17940,17960,17960,17940,301
20240416,132700,8728199610,17960,17970,17970,17960,452
20240416,132600,8720077790,17970,17930,17970,17930,1235
20240416,132500,8697903940,17930,17930,17930,17930,198
20240416,132400,8694353800,17920,17920,17920,17920,568
20240416,132300,8684175240,17910,17920,17920,17910,236
20240416,132200,8679946770,17920,17920,17920,17910,299
20240416,132100,8674590120,17910,17930,17930,17910,408
20240416,132000,8667279830,17930,17930,17930,17920,479
20240416,131900,8658696050,17930,17930,17930,17920,394
20240416,131800,8651635440,17920,17940,17940,17920,365
20240416,131700,8645088930,17940,17930,17940,17920,704
20240416,131600,8632464860,17930,17910,17930,17910,134
20240416,131500,8630064290,17910,17910,17930,17910,672
20240416,131400,8618028040,17910,17970,17970,17910,5156
20240416,131300,8525524620,17970,17970,17980,17970,560
20240416,131200,8515459000,17980,17980,17980,17970,444
20240416,131100,8507479510,17980,17960,17980,17960,1770
20240416,131000,8475677650,17960,17950,17960,17940,653
20240416,130900,8463953120,17950,17960,17960,17930,4525
20240416,130800,8382731390,17960,17960,17970,17960,636
20240416,130700,8371306500,17960,17960,17960,17950,545
20240416,130600,8361519470,17960,17950,17960,17950,335
20240416,130500,8355505470,17950,17940,17950,17940,597
20240416,130400,8344792320,17940,17940,17940,17930,308
20240416,130300,8339267410,17940,17920,17940,17920,201
20240416,130200,8335663110,17930,17920,17940,17920,617
20240416,130100,8324600720,17930,17900,17930,17900,509
20240416,130000,8315483890,17900,17890,17900,17880,944
20240416,125900,8298598510,17890,17890,17900,17890,515
20240416,125800,8289383000,17890,17870,17890,17870,599
20240416,125700,8278668730,17870,17870,17880,17860,595
20240416,125600,8268033690,17870,17860,17870,17860,773
20240416,125500,8254221930,17860,17860,17860,17850,772
20240416,125400,8240434930,17860,17870,17870,17860,203
20240416,125300,8236808880,17860,17870,17870,17860,275
20240416,125200,8231895760,17860,17840,17870,17830,1535
20240416,125100,8204493650,17840,17830,17840,17830,652
20240416,125000,8192866860,17830,17830,17840,17820,908
20240416,124900,8176674780,17830,17820,17850,17820,881
20240416,124800,8160963760,17810,17840,17860,17810,424
20240416,124700,8153399760,17840,17800,17840,17800,3579
20240416,124600,8089632210,17800,17810,17810,17800,1165
20240416,124500,8068893040,17810,17810,17810,17800,302
20240416,124400,8063516380,17810,17800,17810,17800,668
20240416,124300,8051624010,17800,17800,17800,17800,101
20240416,124200,8049826210,17800,17800,17800,17800,485
20240416,124100,8041193210,17800,17800,17810,17800,693
20240416,124000,8028856260,17800,17810,17820,17800,862
20240416,123900,8013504800,17810,17810,17820,17810,334
20240416,123800,8007555180,17820,17820,17820,17810,410
20240416,123700,8000251180,17820,17820,17830,17820,233
20240416,123600,7996099020,17820,17820,17830,17820,683
20240416,123500,7983922950,17820,17820,17830,17810,588
20240416,123400,7973445730,17820,17830,17840,17820,498
20240416,123300,7964566070,17830,17840,17850,17830,1502
20240416,123200,7937769680,17850,17850,17850,17840,299
20240416,123100,7932433330,17840,17850,17850,17840,299
20240416,123000,7927097190,17850,17850,17850,17840,92
20240416,122900,7925455010,17860,17850,17860,17840,297
20240416,122800,7920153590,17850,17850,17860,17850,390
20240416,122700,7913192070,17850,17820,17850,17820,2509
20240416,122600,7868443380,17810,17810,17820,17810,321
20240416,122500,7862726050,17820,17810,17820,17800,1849
20240416,122400,7829809610,17810,17800,17810,17800,1142
20240416,122300,7809478200,17800,17820,17820,17800,656
20240416,122200,7797797130,17800,17810,17820,17800,369
20240416,122100,7791225490,17810,17810,17810,17810,428
20240416,122000,7783602810,17810,17820,17830,17810,541
20240416,121900,7773964350,17820,17830,17840,17820,514
20240416,121800,7764798920,17830,17830,17840,17820,1252
20240416,121700,7742476120,17840,17860,17860,17840,1528
20240416,121600,7715201550,17860,17870,17870,17850,1427
20240416,121500,7689720510,17870,17890,17900,17870,2029
20240416,121400,7653439190,17890,17890,17900,17880,386
20240416,121300,7646533760,17890,17890,17900,17890,407
20240416,121200,7639252470,17890,17910,17910,17890,578
20240416,121100,7628903980,17910,17910,17920,17910,378
20240416,121000,7622131510,17910,17910,17920,17900,598
20240416,120900,7611416920,17910,17890,17910,17880,287
20240416,120800,7606281210,17910,17890,17910,17880,299
20240416,120700,7600932870,17880,17910,17910,17880,1989
20240416,120600,7565335690,17910,17920,17920,17910,678
20240416,120500,7553188720,17920,17910,17920,17910,778
20240416,120400,7539249310,17910,17930,17930,17910,498
20240416,120300,7530324480,17920,17910,17930,17910,340
20240416,120200,7524232880,17910,17940,17940,17910,1053
20240416,120100,7505352250,17940,17940,17940,17930,680
20240416,120000,7493154690,17930,17930,17930,17920,1020
20240416,115900,7474868480,17920,17930,17930,17920,442
20240416,115800,7466945640,17930,17910,17930,17900,335
20240416,115700,7460945570,17910,17910,17920,17910,210
20240416,115600,7457183380,17900,17890,17920,17890,792
20240416,115500,7443004420,17890,17880,17890,17880,266
20240416,115400,7438248320,17880,17860,17880,17860,638
20240416,115300,7426846210,17860,17920,17920,17860,2118
20240416,115200,7388937550,17910,17870,17930,17860,906
20240416,115100,7372715710,17880,17850,17880,17850,1023
20240416,115000,7354432330,17850,17850,17860,17840,673
20240416,114900,7342419240,17840,17840,17850,17840,262
20240416,114800,7337745150,17840,17840,17840,17830,606
20240416,114700,7326934860,17840,17840,17840,17830,1123
20240416,114600,7306903800,17830,17850,17850,17810,2182
20240416,114500,7267999630,17850,17760,17860,17760,4531
20240416,114400,7187233960,17760,17760,17760,17750,633
20240416,114300,7175992210,17760,17770,17770,17760,503
20240416,114200,7167057950,17770,17770,17790,17760,555
20240416,114100,7157192140,17770,17740,17780,17740,831
20240416,114000,7142432370,17730,17730,17740,17720,698
20240416,113900,7130059970,17730,17720,17750,17720,1113
20240416,113800,7110322000,17730,17730,17740,17720,805
20240416,113700,7096052150,17730,17750,17750,17730,888
20240416,113600,7080300510,17750,17740,17750,17740,458
20240416,113500,7072174440,17750,17750,17750,17740,260
20240416,113400,7067561000,17760,17750,17760,17740,188
20240416,113300,7064224030,17750,17730,17760,17730,906
20240416,113200,7048140170,17730,17730,17750,17720,1196
20240416,113100,7026937500,17730,17740,17750,17730,1494
20240416,113000,7000435040,17740,17750,17750,17730,1013
20240416,112900,6982457950,17750,17760,17760,17750,1844
20240416,112800,6949720800,17760,17750,17770,17750,350
20240416,112700,6943506070,17750,17780,17780,17740,223
20240416,112600,6939545170,17770,17730,17790,17730,1683
20240416,112500,6909642670,17730,17730,17740,17730,1314
20240416,112400,6886342030,17730,17730,17740,17710,821
20240416,112300,6871793940,17730,17760,17770,17730,4436
20240416,112200,6793096790,17760,17740,17770,17720,986
20240416,112100,6775595250,17740,17710,17740,17710,1485
20240416,112000,6749274930,17710,17710,17720,17710,719
20240416,111900,6736538880,17710,17690,17720,17690,1010
20240416,111800,6718657840,17690,17700,17700,17680,456
20240416,111700,6710591230,17690,17700,17710,17670,1145
20240416,111600,6690343490,17700,17690,17720,17680,5573
20240416,111500,6591699510,17680,17680,17690,17650,3405
20240416,111400,6531528260,17680,17690,17700,17680,724
20240416,111300,6518723340,17690,17710,17720,17680,4412
20240416,111200,6440658350,17690,17710,17710,17690,3922
20240416,111100,6371234520,17710,17750,17750,17700,4424
20240416,111000,6292834050,17740,17750,17760,17740,1686
20240416,110900,6262906190,17750,17750,17770,17750,1048
20240416,110800,6244301910,17760,17770,17800,17740,949
20240416,110700,6227441600,17770,17740,17780,17740,1819
20240416,110600,6195124990,17750,17770,17770,17730,5538
20240416,110500,6096859460,17760,17770,17780,17760,2196
20240416,110400,6057834650,17770,17790,17790,17770,1287
20240416,110300,6034949900,17790,17780,17790,17780,730
20240416,110200,6021968380,17790,17800,17810,17790,602
20240416,110100,6011254230,17800,17810,17810,17800,627
20240416,110000,6000091620,17810,17820,17830,17810,519
20240416,105900,5990842630,17820,17760,17830,17760,3706
20240416,105800,5924956090,17760,17780,17790,17760,1485
20240416,105700,5898566660,17780,17780,17820,17780,1379
20240416,105600,5874027760,17780,17820,17820,17780,2620
20240416,105500,5827407560,17820,17860,17860,17810,2149
20240416,105400,5789092290,17850,17800,17890,17800,2625
20240416,105300,5742259200,17800,17880,17890,17800,7605
20240416,105200,5606661910,17880,17870,17880,17860,1123
20240416,105100,5586590140,17870,17870,17880,17870,1878
20240416,105000,5553027670,17870,17880,17880,17870,650
20240416,104900,5541411950,17880,17890,17890,17880,2913
20240416,104800,5489311210,17880,17910,17910,17880,1941
20240416,104700,5454570540,17910,17950,17960,17910,1098
20240416,104600,5434876680,17950,17960,17970,17940,1311
20240416,104500,5411341200,17960,17900,17960,17880,2771
20240416,104400,5361742060,17900,17870,17920,17870,2285
20240416,104300,5320808390,17870,17880,17910,17870,3553
20240416,104200,5257290520,17870,17900,17910,17870,3010
20240416,104100,5203428610,17910,17910,17920,17900,2867
20240416,104000,5152101250,17910,17930,17940,17900,9973
20240416,103900,4973486610,17940,17970,17970,17930,5060
20240416,103800,4882676090,17960,17970,17980,17960,2210
20240416,103700,4842965320,17980,18000,18000,17970,1168
20240416,103600,4821961560,17990,17990,18000,17980,1398
20240416,103500,4796815010,17990,17980,17990,17970,1028
20240416,103400,4778325480,17980,17990,17990,17970,539
20240416,103300,4768633970,17980,17980,17990,17970,1046
20240416,103200,4749826680,17990,18000,18000,17980,501
20240416,103100,4740816670,18000,18000,18010,17980,1007
20240416,103000,4722700090,18000,17960,18010,17960,2095
20240416,102900,4685047810,17960,17960,17990,17960,1816
20240416,102800,4652426550,17960,18010,18010,17950,2858
20240416,102700,4601079670,18010,17980,18010,17980,825
20240416,102600,4586235070,17970,17970,17990,17970,1605
20240416,102500,4557381610,17970,17980,18000,17940,2021
20240416,102400,4521062640,17960,17960,17970,17950,873
20240416,102300,4505388570,17960,17970,18000,17950,4379
20240416,102200,4426747510,17960,18060,18070,17960,17918
20240416,102100,4104072160,18040,18080,18100,18040,4638
20240416,102000,4020299290,18100,18110,18110,18080,2029
20240416,101900,3983594520,18110,18090,18120,18090,792
20240416,101800,3969254350,18090,18090,18120,18090,1573
20240416,101700,3940790890,18090,18080,18090,18080,1791
20240416,101600,3908392880,18080,18080,18080,18070,557
20240416,101500,3898326100,18070,18070,18080,18050,3427
20240416,101400,3836406300,18070,18050,18070,18050,1564
20240416,101300,3808168640,18050,18050,18060,18050,1503
20240416,101200,3781038750,18050,18070,18080,18050,4228
20240416,101100,3704693250,18070,18090,18090,18060,2618
20240416,101000,3657379210,18080,18080,18110,18080,5546
20240416,100900,3557083130,18090,18150,18150,18090,4933
20240416,100800,3467752640,18150,18160,18160,18140,2188
20240416,100700,3428047560,18160,18200,18200,18160,9991
20240416,100600,3246356270,18210,18210,18210,18200,572
20240416,100500,3235942510,18210,18220,18220,18200,4181
20240416,100400,3159808230,18220,18220,18230,18210,1649
20240416,100300,3129763000,18230,18220,18230,18220,333
20240416,100200,3123692830,18220,18220,18220,18210,1472
20240416,100100,3096873250,18220,18220,18240,18220,498
20240416,100000,3087799670,18220,18210,18230,18210,871
20240416,095900,3071930210,18220,18220,18230,18210,769
20240416,095800,3057919130,18220,18220,18230,18220,623
20240416,095700,3046567430,18220,18220,18230,18220,200
20240416,095600,3042921680,18230,18230,18240,18220,1179
20240416,095500,3021433200,18230,18250,18250,18230,1386
20240416,095400,2996152960,18250,18250,18260,18250,745
20240416,095300,2982556510,18250,18240,18280,18240,1001
20240416,095200,2964280520,18250,18240,18250,18240,858
20240416,095100,2948627590,18240,18250,18250,18240,483
20240416,095000,2939814830,18250,18240,18270,18240,518
20240416,094900,2930357780,18250,18260,18260,18240,1185
20240416,094800,2908729000,18270,18290,18300,18270,677
20240416,094700,2896347590,18300,18320,18320,18280,2120
20240416,094600,2857550670,18310,18310,18320,18300,1430
20240416,094500,2831357000,18310,18220,18320,18220,2468
20240416,094400,2786256290,18230,18230,18230,18210,1157
20240416,094300,2765178500,18220,18210,18230,18210,615
20240416,094200,2753975340,18210,18290,18290,18210,5688
20240416,094100,2650147370,18290,18290,18290,18280,704
20240416,094000,2637272740,18280,18310,18310,18280,1581
20240416,093900,2608351870,18300,18260,18300,18260,2336
20240416,093800,2565630560,18270,18260,18270,18260,376
20240416,093700,2558764070,18260,18280,18280,18260,537
20240416,093600,2548954380,18280,18250,18280,18230,973
20240416,093500,2531184120,18250,18220,18250,18200,4101
20240416,093400,2456454320,18230,18240,18240,18230,809
20240416,093300,2441705320,18230,18230,18240,18200,3416
20240416,093200,2379457450,18240,18250,18260,18220,5507
20240416,093100,2278997600,18250,18230,18250,18220,758
20240416,093000,2265171090,18220,18220,18230,18220,1378
20240416,092900,2240063270,18210,18220,18230,18210,467
20240416,092800,2231554110,18220,18190,18220,18180,1282
20240416,092700,2208221860,18180,18210,18220,18180,2003
20240416,092600,2171758050,18210,18210,18220,18200,1518
20240416,092500,2144110480,18220,18140,18220,18140,1451
20240416,092400,2117716430,18140,18120,18170,18100,5418
20240416,092300,2019555110,18120,18120,18130,18110,4968
20240416,092200,1929530600,18120,18130,18140,18120,3762
20240416,092100,1861342860,18130,18120,18140,18110,2531
20240416,092000,1815454190,18110,18160,18160,18110,5563
20240416,091900,1714589060,18160,18240,18240,18160,4198
20240416,091800,1638218720,18230,18290,18290,18230,9173
20240416,091700,1470716900,18290,18270,18300,18270,2602
20240416,091600,1423152920,18270,18300,18300,18270,2882
20240416,091500,1370464200,18290,18330,18340,18290,3889
20240416,091400,1299262090,18330,18330,18350,18320,3970
20240416,091300,1226474660,18330,18320,18340,18320,2142
20240416,091200,1187213590,18320,18370,18380,18320,2583
20240416,091100,1139833100,18390,18310,18400,18300,4100
20240416,091000,1064672870,18310,18380,18380,18310,4682
20240416,090900,978834360,18380,18410,18420,18380,2647
20240416,090800,930100990,18390,18340,18450,18340,5271
20240416,090700,833095250,18340,18400,18400,18330,3643
20240416,090600,766213180,18390,18330,18390,18320,1534
20240416,090500,738078960,18330,18300,18340,18300,3442
20240416,090400,675037070,18310,18290,18310,18270,4027
20240416,090300,601405100,18280,18240,18290,18240,1791
20240416,090200,568668830,18240,18210,18290,18210,3091
20240416,090100,512284490,18210,18160,18230,18120,7965
20240416,090000,367688490,18160,18300,18300,18130,18140