KissMeData/044490/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191900,2449314490,19250,19250,19250,19250,950
20240418,191800,2449314490,19250,19250,19250,19250,0
20240418,191700,2449314490,19250,19250,19250,19250,0
20240418,191600,2449314490,19250,19250,19250,19250,0
20240418,191500,2449314490,19250,19250,19250,19250,0
20240418,191400,2449314490,19250,19250,19250,19250,0
20240418,191300,2449314490,19250,19250,19250,19250,0
20240418,191200,2449314490,19250,19250,19250,19250,0
20240418,191100,2449314490,19250,19250,19250,19250,0
20240418,191000,2449314490,19250,19250,19250,19250,0
20240418,190900,2449314490,19250,19250,19250,19250,0
20240418,190800,2449314490,19250,19250,19250,19250,0
20240418,190700,2449314490,19250,19250,19250,19250,0
20240418,190600,2449314490,19250,19250,19250,19250,0
20240418,190500,2449314490,19250,19250,19250,19250,0
20240418,190400,2449314490,19250,19250,19250,19250,0
20240418,190300,2449314490,19250,19250,19250,19250,0
20240418,190200,2449314490,19250,19250,19250,19250,0
20240418,190100,2449314490,19250,19250,19250,19250,0
20240418,190000,2449314490,19250,19250,19250,19250,0
20240418,185900,2449314490,19250,19250,19250,19250,0
20240418,185800,2449314490,19250,19250,19250,19250,0
20240418,185700,2449314490,19250,19250,19250,19250,0
20240418,185600,2449314490,19250,19250,19250,19250,0
20240418,185500,2449314490,19250,19250,19250,19250,0
20240418,185400,2449314490,19250,19250,19250,19250,0
20240418,185300,2449314490,19250,19250,19250,19250,0
20240418,185200,2449314490,19250,19250,19250,19250,0
20240418,185100,2449314490,19250,19250,19250,19250,0
20240418,185000,2449314490,19250,19250,19250,19250,0
20240418,184900,2449314490,19250,19250,19250,19250,950
20240418,184800,2449314490,19250,19250,19250,19250,0
20240418,184700,2449314490,19250,19250,19250,19250,0
20240418,184600,2449314490,19250,19250,19250,19250,0
20240418,184500,2449314490,19250,19250,19250,19250,0
20240418,184400,2449314490,19250,19250,19250,19250,0
20240418,184300,2449314490,19250,19250,19250,19250,0
20240418,184200,2449314490,19250,19250,19250,19250,0
20240418,184100,2449314490,19250,19250,19250,19250,0
20240418,184000,2449314490,19250,19250,19250,19250,0
20240418,183900,2449314490,19250,19250,19250,19250,0
20240418,183800,2449314490,19250,19250,19250,19250,0
20240418,183700,2449314490,19250,19250,19250,19250,0
20240418,183600,2449314490,19250,19250,19250,19250,0
20240418,183500,2449314490,19250,19250,19250,19250,0
20240418,183400,2449314490,19250,19250,19250,19250,0
20240418,183300,2449314490,19250,19250,19250,19250,0
20240418,183200,2449314490,19250,19250,19250,19250,0
20240418,183100,2449314490,19250,19250,19250,19250,0
20240418,183000,2449314490,19250,19250,19250,19250,0
20240418,182900,2449314490,19250,19250,19250,19250,0
20240418,182800,2449314490,19250,19250,19250,19250,0
20240418,182700,2449314490,19250,19250,19250,19250,0
20240418,182600,2449314490,19250,19250,19250,19250,0
20240418,182500,2449314490,19250,19250,19250,19250,0
20240418,182400,2449314490,19250,19250,19250,19250,0
20240418,182300,2449314490,19250,19250,19250,19250,0
20240418,182200,2449314490,19250,19250,19250,19250,0
20240418,182100,2449314490,19250,19250,19250,19250,0
20240418,182000,2449314490,19250,19250,19250,19250,0
20240418,181900,2449314490,19250,19250,19250,19250,950
20240418,181800,2449314490,19250,19250,19250,19250,0
20240418,181700,2449314490,19250,19250,19250,19250,0
20240418,181600,2449314490,19250,19250,19250,19250,0
20240418,181500,2449314490,19250,19250,19250,19250,0
20240418,181400,2449314490,19250,19250,19250,19250,0
20240418,181300,2449314490,19250,19250,19250,19250,0
20240418,181200,2449314490,19250,19250,19250,19250,0
20240418,181100,2449314490,19250,19250,19250,19250,0
20240418,181000,2449314490,19250,19250,19250,19250,0
20240418,180900,2449314490,19250,19250,19250,19250,0
20240418,180800,2449314490,19250,19250,19250,19250,0
20240418,180700,2449314490,19250,19250,19250,19250,0
20240418,180600,2449314490,19250,19250,19250,19250,0
20240418,180500,2449314490,19250,19250,19250,19250,0
20240418,180400,2449314490,19250,19250,19250,19250,0
20240418,180300,2449314490,19250,19250,19250,19250,0
20240418,180200,2449314490,19250,19250,19250,19250,0
20240418,180100,2449314490,19250,19250,19250,19250,0
20240418,180000,2449314490,19250,19250,19250,19250,0
20240418,175900,2449314490,19250,19250,19250,19250,0
20240418,175800,2449314490,19250,19250,19250,19250,0
20240418,175700,2449314490,19250,19250,19250,19250,0
20240418,175600,2449314490,19250,19250,19250,19250,0
20240418,175500,2449314490,19250,19250,19250,19250,0
20240418,175400,2449314490,19250,19250,19250,19250,0
20240418,175300,2449314490,19250,19250,19250,19250,0
20240418,175200,2449314490,19250,19250,19250,19250,0
20240418,175100,2449314490,19250,19250,19250,19250,0
20240418,175000,2449314490,19250,19250,19250,19250,0
20240418,174900,2449314490,19250,19250,19250,19250,950
20240418,174800,2449314490,19250,19250,19250,19250,0
20240418,174700,2449314490,19250,19250,19250,19250,0
20240418,174600,2449314490,19250,19250,19250,19250,0
20240418,174500,2449314490,19250,19250,19250,19250,0
20240418,174400,2449314490,19250,19250,19250,19250,0
20240418,174300,2449314490,19250,19250,19250,19250,0
20240418,174200,2449314490,19250,19250,19250,19250,0
20240418,174100,2449314490,19250,19250,19250,19250,0
20240418,174000,2449314490,19250,19250,19250,19250,0
20240418,173900,2449314490,19250,19250,19250,19250,0
20240418,173800,2449314490,19250,19250,19250,19250,0
20240418,173700,2449314490,19250,19250,19250,19250,0
20240418,173600,2449314490,19250,19250,19250,19250,0
20240418,173500,2449314490,19250,19250,19250,19250,0
20240418,173400,2449314490,19250,19250,19250,19250,0
20240418,173300,2449314490,19250,19250,19250,19250,0
20240418,173200,2449314490,19250,19250,19250,19250,0
20240418,173100,2449314490,19250,19250,19250,19250,0
20240418,173000,2449314490,19250,19250,19250,19250,0
20240418,172900,2449314490,19250,19250,19250,19250,0
20240418,172800,2449314490,19250,19250,19250,19250,0
20240418,172700,2449314490,19250,19250,19250,19250,0
20240418,172600,2449314490,19250,19250,19250,19250,0
20240418,172500,2449314490,19250,19250,19250,19250,0
20240418,172400,2449314490,19250,19250,19250,19250,0
20240418,172300,2449314490,19250,19250,19250,19250,0
20240418,172200,2449314490,19250,19250,19250,19250,0
20240418,172100,2449314490,19250,19250,19250,19250,0
20240418,172000,2449314490,19250,19250,19250,19250,0
20240418,171900,2449314490,19250,19250,19250,19250,950
20240418,171800,2449314490,19250,19250,19250,19250,0
20240418,171700,2449314490,19250,19250,19250,19250,0
20240418,171600,2449314490,19250,19250,19250,19250,0
20240418,171500,2449314490,19250,19250,19250,19250,0
20240418,171400,2449314490,19250,19250,19250,19250,0
20240418,171300,2449314490,19250,19250,19250,19250,0
20240418,171200,2449314490,19250,19250,19250,19250,0
20240418,171100,2449314490,19250,19250,19250,19250,0
20240418,171000,2449314490,19250,19250,19250,19250,0
20240418,170900,2449314490,19250,19250,19250,19250,0
20240418,170800,2449314490,19250,19250,19250,19250,0
20240418,170700,2449314490,19250,19250,19250,19250,0
20240418,170600,2449314490,19250,19250,19250,19250,0
20240418,170500,2449314490,19250,19250,19250,19250,0
20240418,170400,2449314490,19250,19250,19250,19250,0
20240418,170300,2449314490,19250,19250,19250,19250,0
20240418,170200,2449314490,19250,19250,19250,19250,0
20240418,170100,2449314490,19250,19250,19250,19250,0
20240418,170000,2449314490,19250,19250,19250,19250,0
20240418,165900,2449314490,19250,19250,19250,19250,0
20240418,165800,2449314490,19250,19250,19250,19250,0
20240418,165700,2449314490,19250,19250,19250,19250,0
20240418,165600,2449314490,19250,19250,19250,19250,0
20240418,165500,2449314490,19250,19250,19250,19250,0
20240418,165400,2449314490,19250,19250,19250,19250,0
20240418,165300,2449314490,19250,19250,19250,19250,0
20240418,165200,2449314490,19250,19250,19250,19250,0
20240418,165100,2449314490,19250,19250,19250,19250,0
20240418,165000,2449314490,19250,19250,19250,19250,0
20240418,164900,2449314490,19250,19250,19250,19250,950
20240418,164800,2449314490,19250,19250,19250,19250,0
20240418,164700,2449314490,19250,19250,19250,19250,0
20240418,164600,2449314490,19250,19250,19250,19250,0
20240418,164500,2449314490,19250,19250,19250,19250,0
20240418,164400,2449314490,19250,19250,19250,19250,0
20240418,164300,2449314490,19250,19250,19250,19250,0
20240418,164200,2449314490,19250,19250,19250,19250,0
20240418,164100,2449314490,19250,19250,19250,19250,0
20240418,164000,2449314490,19250,19250,19250,19250,0
20240418,163900,2449314490,19250,19250,19250,19250,0
20240418,163800,2449314490,19250,19250,19250,19250,0
20240418,163700,2449314490,19250,19250,19250,19250,0
20240418,163600,2449314490,19250,19250,19250,19250,0
20240418,163500,2449314490,19250,19250,19250,19250,0
20240418,163400,2449314490,19250,19250,19250,19250,0
20240418,163300,2449314490,19250,19250,19250,19250,0
20240418,163200,2449314490,19250,19250,19250,19250,0
20240418,163100,2449314490,19250,19250,19250,19250,0
20240418,163000,2449314490,19250,19250,19250,19250,0
20240418,162900,2449314490,19250,19250,19250,19250,0
20240418,162800,2449314490,19250,19250,19250,19250,0
20240418,162700,2449314490,19250,19250,19250,19250,0
20240418,162600,2449314490,19250,19250,19250,19250,0
20240418,162500,2449314490,19250,19250,19250,19250,0
20240418,162400,2449314490,19250,19250,19250,19250,0
20240418,162300,2449314490,19250,19250,19250,19250,0
20240418,162200,2449314490,19250,19250,19250,19250,0
20240418,162100,2449314490,19250,19250,19250,19250,0
20240418,162000,2449314490,19250,19250,19250,19250,0
20240418,161900,2449314490,19250,19250,19250,19250,950
20240418,161800,2449314490,19250,19250,19250,19250,0
20240418,161700,2449314490,19250,19250,19250,19250,0
20240418,161600,2449314490,19250,19250,19250,19250,0
20240418,161500,2449314490,19250,19250,19250,19250,0
20240418,161400,2449314490,19250,19250,19250,19250,0
20240418,161300,2449314490,19250,19250,19250,19250,0
20240418,161200,2449314490,19250,19250,19250,19250,0
20240418,161100,2449314490,19250,19250,19250,19250,0
20240418,161000,2449314490,19250,19250,19250,19250,0
20240418,160900,2449314490,19250,19250,19250,19250,0
20240418,160800,2449314490,19250,19250,19250,19250,0
20240418,160700,2449314490,19250,19250,19250,19250,0
20240418,160600,2449314490,19250,19250,19250,19250,0
20240418,160500,2449314490,19250,19250,19250,19250,0
20240418,160400,2449314490,19250,19250,19250,19250,0
20240418,160300,2449314490,19250,19250,19250,19250,0
20240418,160200,2449314490,19250,19250,19250,19250,0
20240418,160100,2449314490,19250,19250,19250,19250,0
20240418,160000,2449314490,19250,19250,19250,19250,0
20240418,155900,2449314490,19250,19250,19250,19250,0
20240418,155800,2449314490,19250,19250,19250,19250,0
20240418,155700,2449314490,19250,19250,19250,19250,0
20240418,155600,2449314490,19250,19250,19250,19250,0
20240418,155500,2449314490,19250,19250,19250,19250,0
20240418,155400,2449314490,19250,19250,19250,19250,0
20240418,155300,2449314490,19250,19250,19250,19250,0
20240418,155200,2449314490,19250,19250,19250,19250,0
20240418,155100,2449314490,19250,19250,19250,19250,0
20240418,155000,2449314490,19250,19250,19250,19250,0
20240418,154900,2449314490,19250,19250,19250,19250,950
20240418,154800,2449314490,19250,19250,19250,19250,0
20240418,154700,2449314490,19250,19250,19250,19250,0
20240418,154600,2449314490,19250,19250,19250,19250,0
20240418,154500,2449314490,19250,19250,19250,19250,0
20240418,154400,2449314490,19250,19250,19250,19250,0
20240418,154300,2449314490,19250,19250,19250,19250,0
20240418,154200,2449314490,19250,19250,19250,19250,0
20240418,154100,2449314490,19250,19250,19250,19250,0
20240418,154000,2449314490,19250,19250,19250,19250,0
20240418,153900,2449314490,19250,19250,19250,19250,0
20240418,153800,2449314490,19250,19250,19250,19250,0
20240418,153700,2449314490,19250,19250,19250,19250,0
20240418,153600,2449314490,19250,19250,19250,19250,0
20240418,153500,2449314490,19250,19250,19250,19250,0
20240418,153400,2449314490,19250,19250,19250,19250,0
20240418,153300,2449314490,19250,19250,19250,19250,0
20240418,153200,2449314490,19250,19250,19250,19250,0
20240418,153100,2449314490,19250,19250,19250,19250,0
20240418,153000,2449314490,19250,19250,19250,19250,950
20240418,152900,2431026990,19280,19280,19280,19280,0
20240418,152800,2431026990,19280,19280,19280,19280,0
20240418,152700,2431026990,19280,19280,19280,19280,0
20240418,152600,2431026990,19280,19280,19280,19280,0
20240418,152500,2431026990,19280,19280,19280,19280,0
20240418,152400,2431026990,19280,19280,19280,19280,0
20240418,152300,2431026990,19280,19280,19280,19280,0
20240418,152200,2431026990,19280,19280,19280,19280,0
20240418,152100,2431026990,19280,19280,19280,19280,0
20240418,152000,2431026990,19280,19280,19280,19280,0
20240418,151900,2431026990,19280,19180,19280,19070,321
20240418,151800,2424856830,19070,19070,19070,19070,68
20240418,151700,2423560070,19070,19090,19090,19060,238
20240418,151600,2419020530,19090,19080,19100,19080,122
20240418,151500,2416691550,19100,19100,19100,19090,129
20240418,151400,2414228330,19110,19110,19110,19110,219
20240418,151300,2410043240,19180,19100,19180,19100,33
20240418,151200,2409412780,19200,19200,19200,19200,418
20240418,151100,2401387180,19200,19120,19210,19120,238
20240418,151000,2396819780,19180,19120,19180,19110,107
20240418,150900,2394773390,19140,19140,19140,19130,109
20240418,150800,2392687440,19150,19140,19150,19130,132
20240418,150700,2390161220,19140,19120,19140,19120,162
20240418,150600,2387060740,19110,19100,19110,19100,187
20240418,150500,2383487770,19120,19120,19140,19120,51
20240418,150400,2382512530,19060,19060,19060,19060,181
20240418,150300,2379062670,19050,19130,19130,19050,464
20240418,150200,2370203950,19130,19130,19130,19130,92
20240418,150100,2368443990,19130,19130,19200,19130,89
20240418,150000,2366738970,19200,19260,19260,19200,1667
20240418,145900,2334668670,19260,19300,19300,19260,362
20240418,145800,2327693900,19290,19290,19300,19280,102
20240418,145700,2325726560,19290,19300,19310,19290,176
20240418,145600,2322329170,19300,19280,19310,19280,217
20240418,145500,2318141690,19280,19290,19300,19280,218
20240418,145400,2313936320,19290,19300,19310,19290,204
20240418,145300,2309998650,19310,19310,19310,19280,306
20240418,145200,2304093490,19310,19300,19310,19260,224
20240418,145100,2299772170,19300,19310,19320,19300,309
20240418,145000,2293805550,19300,19300,19320,19300,232
20240418,144900,2289326860,19300,19290,19300,19280,631
20240418,144800,2277150890,19290,19270,19290,19270,211
20240418,144700,2273081340,19260,19280,19300,19260,326
20240418,144600,2266795290,19280,19290,19300,19280,243
20240418,144500,2262107240,19290,19300,19300,19260,222
20240418,144400,2257825580,19290,19280,19290,19270,647
20240418,144300,2245354980,19270,19280,19290,19260,2540
20240418,144200,2196429930,19270,19260,19290,19250,180
20240418,144100,2192962090,19260,19290,19320,19240,876
20240418,144000,2176056700,19290,19300,19310,19290,714
20240418,143900,2162280980,19310,19280,19310,19280,326
20240418,143800,2155991290,19290,19300,19300,19280,160
20240418,143700,2152903960,19280,19300,19310,19250,434
20240418,143600,2144537260,19320,19320,19320,19300,230
20240418,143500,2140094650,19320,19340,19340,19320,246
20240418,143400,2135339080,19330,19340,19340,19300,251
20240418,143300,2130488770,19340,19310,19340,19300,214
20240418,143200,2126354400,19350,19310,19350,19300,3307
20240418,143100,2062387880,19320,19300,19330,19290,669
20240418,143000,2049464940,19280,19310,19310,19280,583
20240418,142900,2038212180,19310,19310,19340,19300,544
20240418,142800,2027703100,19310,19310,19310,19300,780
20240418,142700,2012646910,19310,19270,19340,19260,2760
20240418,142600,1959360280,19270,19240,19270,19240,442
20240418,142500,1950847490,19260,19160,19260,19160,3138
20240418,142400,1890510610,19160,19150,19170,19150,340
20240418,142300,1883997910,19150,19120,19150,19120,392
20240418,142200,1876498120,19110,19080,19110,19080,446
20240418,142100,1867982070,19070,19050,19080,19030,437
20240418,142000,1859654760,19030,19030,19050,19020,200
20240418,141900,1855848860,19020,19000,19040,18990,188
20240418,141800,1852276140,19000,18960,19000,18960,442
20240418,141700,1843890990,18950,18950,18950,18930,164
20240418,141600,1840784380,18950,18940,18950,18920,237
20240418,141500,1836297590,18940,18950,18950,18940,106
20240418,141400,1834289240,18960,18970,18980,18960,89
20240418,141300,1832600770,18970,18950,18980,18950,110
20240418,141200,1830515330,18950,18970,18970,18930,581
20240418,141100,1819510500,18970,18950,18980,18950,166
20240418,141000,1816362750,18950,18950,18960,18940,130
20240418,140900,1813899410,18950,18910,18950,18910,66
20240418,140800,1812649530,18900,18880,18970,18880,981
20240418,140700,1794079410,18880,18880,18890,18870,87
20240418,140600,1792437380,18850,18840,18850,18840,160
20240418,140500,1789422700,18830,18830,18840,18820,162
20240418,140400,1786372630,18800,18830,18840,18800,496
20240418,140300,1777043050,18810,18830,18830,18810,66
20240418,140200,1775801490,18830,18800,18830,18800,128
20240418,140100,1773393420,18830,18800,18830,18780,312
20240418,140000,1767529210,18800,18790,18800,18770,142
20240418,135900,1764861200,18790,18840,18840,18790,2021
20240418,135800,1726829830,18840,18870,18870,18840,726
20240418,135700,1713141000,18870,18870,18880,18870,81
20240418,135600,1711612500,18870,18880,18880,18870,111
20240418,135500,1709517430,18880,18880,18880,18880,158
20240418,135400,1706534390,18880,18870,18880,18870,72
20240418,135300,1705175440,18860,18900,18900,18860,118
20240418,135200,1702949840,18860,18930,18930,18850,2230
20240418,135100,1660792260,18940,18950,18950,18940,436
20240418,135000,1652533770,18950,18960,18960,18950,149
20240418,134900,1649709640,18950,18960,18960,18950,172
20240418,134800,1646448910,18950,18960,18970,18950,2046
20240418,134700,1607656560,18950,19060,19060,18950,3217
20240418,134600,1546489420,19060,19090,19090,19060,1371
20240418,134500,1520331540,19090,19090,19090,19090,390
20240418,134400,1512886440,19090,19090,19110,19090,149
20240418,134300,1510041800,19090,19090,19090,19090,123
20240418,134200,1507693730,19100,19090,19100,19090,149
20240418,134100,1504849300,19090,19100,19100,19090,68
20240418,134000,1503551100,19090,19070,19100,19070,164
20240418,133900,1500421540,19080,19070,19080,19070,35
20240418,133800,1499754080,19080,19080,19090,19080,133
20240418,133700,1497216130,19070,19070,19070,19070,89
20240418,133600,1495518900,19060,19110,19110,19060,312
20240418,133500,1489560140,19110,19110,19110,19100,178
20240418,133400,1486159900,19120,19140,19150,19120,325
20240418,133300,1479941530,19140,19150,19150,19120,488
20240418,133200,1470599000,19150,19190,19190,19150,557
20240418,133100,1459912980,19230,19230,19230,19230,0
20240418,133000,1459912980,19230,19240,19240,19230,306
20240418,132900,1454025830,19250,19250,19250,19250,10
20240418,132800,1453833330,19250,19250,19250,19250,192
20240418,132700,1450137330,19260,19260,19260,19260,1
20240418,132600,1450118070,19270,19270,19270,19270,0
20240418,132500,1450118070,19270,19270,19270,19270,0
20240418,132400,1450118070,19270,19270,19270,19270,155
20240418,132300,1447131220,19280,19280,19280,19280,302
20240418,132200,1441308660,19270,19270,19270,19270,0
20240418,132100,1441308660,19270,19260,19270,19260,608
20240418,132000,1429593480,19250,19260,19260,19240,26
20240418,131900,1429093000,19260,19260,19260,19260,553
20240418,131800,1418442220,19230,19230,19230,19230,0
20240418,131700,1418442220,19230,19200,19230,19200,84
20240418,131600,1416827230,19200,19200,19200,19200,200
20240418,131500,1412987230,19190,19180,19190,19180,2
20240418,131400,1412948860,19180,19180,19180,19180,42
20240418,131300,1412143300,19180,19150,19180,19150,400
20240418,131200,1404481800,19150,19150,19160,19150,1190
20240418,131100,1381693270,19130,19130,19130,19130,9
20240418,131000,1381521100,19140,19180,19180,19140,666
20240418,130900,1368767220,19200,19200,19200,19200,1
20240418,130800,1368748020,19200,19200,19200,19200,1
20240418,130700,1368728820,19200,19200,19200,19200,0
20240418,130600,1368728820,19200,19190,19200,19190,7
20240418,130500,1368594430,19170,19170,19170,19170,10
20240418,130400,1368402730,19170,19170,19170,19170,10
20240418,130300,1368211030,19170,19160,19170,19160,132
20240418,130200,1365681820,19160,19170,19170,19160,115
20240418,130100,1363478270,19170,19210,19210,19170,254
20240418,130000,1358605360,19210,19210,19210,19210,1
20240418,125900,1358586150,19200,19200,19200,19200,0
20240418,125800,1358586150,19200,19210,19210,19200,112
20240418,125700,1356434750,19200,19210,19210,19200,68
20240418,125600,1355128970,19210,19280,19280,19210,41
20240418,125500,1354341290,19280,19280,19280,19280,18
20240418,125400,1353994250,19250,19250,19250,19250,0
20240418,125300,1353994250,19250,19280,19280,19250,51
20240418,125200,1353012470,19190,19190,19190,19190,173
20240418,125100,1349692600,19190,19290,19290,19190,1874
20240418,125000,1313544780,19290,19310,19310,19290,1770
20240418,124900,1279398180,19310,19310,19310,19310,255
20240418,124800,1274474130,19310,19310,19310,19310,102
20240418,124700,1272504510,19310,19310,19310,19310,369
20240418,124600,1265379120,19300,19300,19300,19300,165
20240418,124500,1262194620,19300,19320,19320,19300,141
20240418,124400,1259473120,19320,19300,19320,19300,1181
20240418,124300,1236676380,19300,19300,19300,19300,648
20240418,124200,1224169980,19300,19280,19300,19280,1693
20240418,124100,1191498150,19290,19280,19290,19280,199
20240418,124000,1187659710,19290,19290,19290,19290,0
20240418,123900,1187659710,19290,19240,19290,19180,466
20240418,123800,1178679340,19160,19230,19230,19160,351
20240418,123700,1171933180,19230,19280,19290,19230,547
20240418,123600,1161387830,19250,19200,19250,19200,730
20240418,123500,1147348030,19200,19190,19200,19190,384
20240418,123400,1139976740,19200,19210,19210,19200,358
20240418,123300,1133102140,19200,19200,19200,19200,2
20240418,123200,1133063740,19210,19210,19210,19210,50
20240418,123100,1132103240,19210,19210,19210,19210,235
20240418,123000,1127588890,19210,19210,19210,19210,2
20240418,122900,1127550470,19220,19220,19220,19220,152
20240418,122800,1124629030,19150,19230,19230,19150,68
20240418,122700,1123325230,19250,19130,19250,19130,6496
20240418,122600,998726870,19130,19040,19130,19040,2621
20240418,122500,948739690,19040,19040,19040,19040,50
20240418,122400,947787690,19040,19030,19040,19030,101
20240418,122300,945864660,19040,19040,19040,19040,0
20240418,122200,945864660,19040,19020,19040,19020,45
20240418,122100,945008330,19030,19030,19040,19030,601
20240418,122000,933568870,19020,19020,19020,19020,1
20240418,121900,933549850,19020,19020,19020,19020,50
20240418,121800,932598850,19020,19020,19020,19020,1
20240418,121700,932579830,19020,19020,19020,19020,50
20240418,121600,931628830,19020,19020,19020,19020,52
20240418,121500,930639790,19020,19020,19020,19020,0
20240418,121400,930639790,19020,19020,19020,19020,47
20240418,121300,929745850,19020,19020,19020,19020,0
20240418,121200,929745850,19020,19020,19020,19020,81
20240418,121100,928205230,19010,19010,19010,19010,0
20240418,121000,928205230,19010,19010,19010,19010,0
20240418,120900,928205230,19010,19010,19010,19010,0
20240418,120800,928205230,19010,19010,19010,19010,41
20240418,120700,927425820,19010,19010,19010,19010,0
20240418,120600,927425820,19010,19010,19010,19010,1
20240418,120500,927406810,19010,19010,19010,19010,0
20240418,120400,927406810,19010,19010,19010,19010,10
20240418,120300,927216710,19010,19010,19010,19010,0
20240418,120200,927216710,19010,19010,19010,19010,0
20240418,120100,927216710,19010,19010,19010,19010,4
20240418,120000,927140670,19010,19010,19010,19010,0
20240418,115900,927140670,19010,19030,19030,19010,229
20240418,115800,922783380,19000,19000,19000,19000,0
20240418,115700,922783380,19000,19000,19000,19000,10
20240418,115600,922593380,19000,19000,19000,19000,0
20240418,115500,922593380,19000,19000,19000,19000,78
20240418,115400,921111380,19000,19010,19010,19000,358
20240418,115300,914309080,19050,19050,19050,19050,0
20240418,115200,914309080,19050,19050,19050,19050,1
20240418,115100,914290030,19050,19060,19060,19050,282
20240418,115000,908915300,19060,19060,19060,19060,0
20240418,114900,908915300,19060,19070,19070,19060,106
20240418,114800,906893940,19060,19060,19060,19060,4
20240418,114700,906817700,19060,19040,19060,19040,71
20240418,114600,905465220,19020,19010,19020,19010,3
20240418,114500,905408170,18990,18990,18990,18990,0
20240418,114400,905408170,18990,18990,18990,18990,2
20240418,114300,905370190,19020,19010,19020,18990,245
20240418,114200,900712710,19020,19010,19020,19010,47
20240418,114100,899818890,19020,19020,19020,19020,133
20240418,114000,897289230,19020,18990,19020,18990,52
20240418,113900,896301470,19000,19010,19010,19000,129
20240418,113800,893849970,19020,19020,19020,19020,0
20240418,113700,893849970,19020,19020,19020,19020,50
20240418,113600,892898970,19020,19020,19020,19020,0
20240418,113500,892898970,19020,19020,19020,19020,21
20240418,113400,892499550,19000,19000,19000,19000,0
20240418,113300,892499550,19000,19000,19000,19000,0
20240418,113200,892499550,19000,19000,19000,19000,1
20240418,113100,892480550,19010,19010,19010,19010,10
20240418,113000,892290450,19000,19000,19000,19000,156
20240418,112900,889326450,19000,19000,19000,19000,0
20240418,112800,889326450,19000,19000,19000,19000,0
20240418,112700,889326450,19000,19030,19040,19000,877
20240418,112600,872647550,19000,19000,19000,19000,16
20240418,112500,872343550,19030,19030,19030,19030,62
20240418,112400,871163690,19040,19040,19040,19040,5
20240418,112300,871068490,19040,19030,19040,19030,4
20240418,112200,870992340,19050,19050,19050,19050,0
20240418,112100,870992340,19050,19050,19050,19050,0
20240418,112000,870992340,19050,19050,19050,19050,2
20240418,111900,870954240,19050,19050,19050,19050,0
20240418,111800,870954240,19050,19050,19050,19050,576
20240418,111700,859981440,19050,19040,19050,19040,101
20240418,111600,858058010,19040,19040,19040,19040,0
20240418,111500,858058010,19040,19040,19040,19040,10
20240418,111400,857867610,19050,19000,19050,19000,223
20240418,111300,853622460,19000,19000,19000,19000,8
20240418,111200,853470460,19000,19000,19000,19000,0
20240418,111100,853470460,19000,19040,19050,19000,965
20240418,111000,835114160,19020,19000,19020,19000,43
20240418,110900,834296360,19000,19000,19000,19000,0
20240418,110800,834296360,19000,19000,19000,19000,2
20240418,110700,834258360,19000,19020,19020,19000,210
20240418,110600,830264360,19020,19020,19020,19020,15
20240418,110500,829979060,19020,19020,19020,19020,84
20240418,110400,828381380,19020,19020,19020,19020,198
20240418,110300,824615420,19030,19020,19030,19020,220
20240418,110200,820430860,19020,19020,19020,19020,0
20240418,110100,820430860,19020,19020,19020,19020,100
20240418,110000,818528860,19020,19020,19020,19020,140
20240418,105900,815866060,19000,19000,19000,19000,1
20240418,105800,815847060,19010,18980,19030,18980,7
20240418,105700,815714120,18960,18960,18960,18960,0
20240418,105600,815714120,18960,18960,18960,18960,0
20240418,105500,815714120,18960,18970,18970,18960,10
20240418,105400,815524510,18980,18980,18980,18980,50
20240418,105300,814575510,18960,19000,19020,18960,2010
20240418,105200,776388890,19000,19000,19000,19000,0
20240418,105100,776388890,19000,19000,19000,19000,419
20240418,105000,768427890,19000,19000,19000,19000,0
20240418,104900,768427890,19000,19000,19000,19000,3470
20240418,104800,702497890,19000,18970,19000,18970,18
20240418,104700,702156000,18960,18960,18960,18960,0
20240418,104600,702156000,18960,18960,18960,18960,0
20240418,104500,702156000,18960,18970,18970,18960,286
20240418,104400,696730590,19000,19000,19000,19000,130
20240418,104300,694260590,19000,19000,19000,18990,845
20240418,104200,678205690,19000,18990,19000,18990,25
20240418,104100,677730840,18970,18970,18970,18970,15
20240418,104000,677446290,18960,18950,18960,18950,190
20240418,103900,673845220,18950,18950,18950,18950,0
20240418,103800,673845220,18950,18950,18950,18950,1
20240418,103700,673826270,18960,18960,18960,18960,0
20240418,103600,673826270,18960,18960,18960,18960,0
20240418,103500,673826270,18960,18960,18960,18960,0
20240418,103400,673826270,18960,18980,18980,18960,79
20240418,103300,672328330,18980,18980,18980,18980,0
20240418,103200,672328330,18980,18980,18980,18980,0
20240418,103100,672328330,18980,18980,18980,18980,21
20240418,103000,671929750,18980,18980,18980,18980,1
20240418,102900,671910770,18960,18960,18960,18960,0
20240418,102800,671910770,18960,18960,18960,18960,0
20240418,102700,671910770,18960,18960,18960,18960,49
20240418,102600,670981730,18960,18980,18980,18960,97
20240418,102500,669141610,18980,19020,19020,18980,995
20240418,102400,650243320,19000,19000,19000,19000,0
20240418,102300,650243320,19000,19000,19000,19000,0
20240418,102200,650243320,19000,18990,19000,18990,642
20240418,102100,638049740,18970,18970,18970,18970,1224
20240418,102000,614830460,18970,18900,18970,18900,895
20240418,101900,597892850,18840,18840,18840,18840,0
20240418,101800,597892850,18840,18840,18840,18840,0
20240418,101700,597892850,18840,18840,18840,18840,0
20240418,101600,597892850,18840,18840,18840,18840,2
20240418,101500,597855170,18830,18830,18830,18830,0
20240418,101400,597855170,18830,18830,18830,18830,201
20240418,101300,594070340,18830,18900,18900,18830,311
20240418,101200,588209600,18850,18840,18850,18840,55
20240418,101100,587172950,18840,18840,18840,18840,94
20240418,101000,585401990,18840,18850,18850,18840,15
20240418,100900,585119340,18860,18930,18940,18860,1028
20240418,100800,565702330,18970,18970,18970,18970,0
20240418,100700,565702330,18970,18970,18970,18970,34
20240418,100600,565057350,18970,18970,18970,18970,78
20240418,100500,563577690,18970,18970,18970,18970,23
20240418,100400,563141380,18910,18910,18910,18910,1
20240418,100300,563122470,18910,18990,18990,18910,133
20240418,100200,560606850,18910,18910,18910,18910,10
20240418,100100,560417750,18910,18910,18910,18910,0
20240418,100000,560417750,18910,19000,19000,18910,2
20240418,095900,560379840,18910,18920,18920,18910,309
20240418,095800,554535000,18910,18920,18920,18910,11
20240418,095700,554326970,18920,18930,18930,18920,795
20240418,095600,539285470,18970,19040,19040,18970,1864
20240418,095500,503884930,19050,19050,19050,19050,2
20240418,095400,503846830,19040,19040,19040,19020,496
20240418,095300,494407490,19050,19050,19050,19050,0
20240418,095200,494407490,19050,19040,19050,19040,216
20240418,095100,490294700,19040,19040,19040,19040,93
20240418,095000,488523980,19040,19020,19040,19020,29
20240418,094900,487972210,19030,19040,19040,19030,736
20240418,094800,473964120,19050,19050,19050,19050,13
20240418,094700,473716470,19050,19050,19050,19050,20
20240418,094600,473335470,19050,19040,19050,19040,550
20240418,094500,462861070,19000,19030,19030,19000,772
20240418,094400,448179230,19020,19000,19020,19000,290
20240418,094300,442663590,19000,19000,19000,19000,190
20240418,094200,439053590,19000,19000,19000,19000,3
20240418,094100,438996590,19000,19000,19000,19000,503
20240418,094000,429439590,18980,18980,18980,18980,172
20240418,093900,426175030,18980,18980,18980,18980,110
20240418,093800,424087230,18980,18970,18990,18970,1009
20240418,093700,404936350,18980,18980,18980,18980,102
20240418,093600,403000390,18950,18900,18950,18900,295
20240418,093500,397411110,18920,18910,18950,18910,645
20240418,093400,385211010,18920,18920,18920,18920,125
20240418,093300,382846010,18930,18920,18930,18920,21
20240418,093200,382448680,18960,18990,18990,18910,108
20240418,093100,380404780,19010,18990,19010,18970,169
20240418,093000,377198060,18990,19080,19080,18980,1740
20240418,092900,344124480,19080,19020,19080,19020,21
20240418,092800,343724970,19020,19020,19020,19020,30
20240418,092700,343154370,19020,19010,19020,19010,52
20240418,092600,342165840,19130,19120,19130,19020,930
20240418,092500,324394510,19120,19100,19140,19040,605
20240418,092400,312820930,19140,19160,19200,19050,667
20240418,092300,300039720,19170,18960,19190,18960,9610
20240418,092200,117380590,18950,18940,18950,18940,46
20240418,092100,116508900,18950,18890,18950,18890,1277
20240418,092000,92365290,18880,18870,18880,18870,105
20240418,091900,90383440,18870,18870,18870,18870,0
20240418,091800,90383440,18870,18870,18870,18870,43
20240418,091700,89572030,18890,18830,18890,18830,1938
20240418,091600,53011210,18800,18780,18800,18780,50
20240418,091500,52071410,18730,18680,18730,18680,268
20240418,091400,47056240,18680,18680,18680,18680,64
20240418,091300,45860720,18680,18680,18680,18680,17
20240418,091200,45543160,18680,18680,18680,18680,2
20240418,091100,45505800,18680,18700,18730,18560,446
20240418,091000,37219870,18550,18550,18550,18550,0
20240418,090900,37219870,18550,18550,18550,18550,47
20240418,090800,36348020,18540,18590,18590,18540,444
20240418,090700,28101060,18590,18590,18590,18590,0
20240418,090600,28101060,18590,18590,18590,18590,90
20240418,090500,26427960,18590,18540,18590,18520,150
20240418,090400,23645610,18520,18530,18530,18520,15
20240418,090300,23367760,18520,18580,18580,18510,666
20240418,090200,11031790,18580,18600,18600,18580,416
20240418,090100,3300500,18860,18860,18860,18860,0
20240418,090000,3300500,18860,18860,18860,18860,175