KissMeData/001770/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,183400,58528840,18260,18260,18260,18260,11
20240417,183300,58528840,18260,18260,18260,18260,0
20240417,183200,58528840,18260,18260,18260,18260,0
20240417,183100,58528840,18260,18260,18260,18260,0
20240417,183000,58528840,18260,18260,18260,18260,0
20240417,182900,58528840,18260,18260,18260,18260,0
20240417,182800,58528840,18260,18260,18260,18260,0
20240417,182700,58528840,18260,18260,18260,18260,0
20240417,182600,58528840,18260,18260,18260,18260,0
20240417,182500,58528840,18260,18260,18260,18260,0
20240417,182400,58528840,18260,18260,18260,18260,0
20240417,182300,58528840,18260,18260,18260,18260,0
20240417,182200,58528840,18260,18260,18260,18260,0
20240417,182100,58528840,18260,18260,18260,18260,0
20240417,182000,58528840,18260,18260,18260,18260,0
20240417,181900,58528840,18260,18260,18260,18260,0
20240417,181800,58528840,18260,18260,18260,18260,0
20240417,181700,58528840,18260,18260,18260,18260,0
20240417,181600,58528840,18260,18260,18260,18260,0
20240417,181500,58528840,18260,18260,18260,18260,0
20240417,181400,58528840,18260,18260,18260,18260,0
20240417,181300,58528840,18260,18260,18260,18260,0
20240417,181200,58528840,18260,18260,18260,18260,0
20240417,181100,58528840,18260,18260,18260,18260,0
20240417,181000,58528840,18260,18260,18260,18260,0
20240417,180900,58528840,18260,18260,18260,18260,0
20240417,180800,58528840,18260,18260,18260,18260,0
20240417,180700,58528840,18260,18260,18260,18260,0
20240417,180600,58528840,18260,18260,18260,18260,0
20240417,180500,58528840,18260,18260,18260,18260,0
20240417,180400,58528840,18260,18260,18260,18260,11
20240417,180300,58528840,18260,18260,18260,18260,0
20240417,180200,58528840,18260,18260,18260,18260,0
20240417,180100,58528840,18260,18260,18260,18260,0
20240417,180000,58528840,18260,18260,18260,18260,0
20240417,175900,58528840,18260,18260,18260,18260,0
20240417,175800,58528840,18260,18260,18260,18260,0
20240417,175700,58528840,18260,18260,18260,18260,0
20240417,175600,58528840,18260,18260,18260,18260,0
20240417,175500,58528840,18260,18260,18260,18260,0
20240417,175400,58528840,18260,18260,18260,18260,0
20240417,175300,58528840,18260,18260,18260,18260,0
20240417,175200,58528840,18260,18260,18260,18260,0
20240417,175100,58528840,18260,18260,18260,18260,0
20240417,175000,58528840,18260,18260,18260,18260,0
20240417,174900,58528840,18260,18260,18260,18260,0
20240417,174800,58528840,18260,18260,18260,18260,0
20240417,174700,58528840,18260,18260,18260,18260,0
20240417,174600,58528840,18260,18260,18260,18260,0
20240417,174500,58528840,18260,18260,18260,18260,0
20240417,174400,58528840,18260,18260,18260,18260,0
20240417,174300,58528840,18260,18260,18260,18260,0
20240417,174200,58528840,18260,18260,18260,18260,0
20240417,174100,58528840,18260,18260,18260,18260,0
20240417,174000,58528840,18260,18260,18260,18260,0
20240417,173900,58528840,18260,18260,18260,18260,0
20240417,173800,58528840,18260,18260,18260,18260,0
20240417,173700,58528840,18260,18260,18260,18260,0
20240417,173600,58528840,18260,18260,18260,18260,0
20240417,173500,58528840,18260,18260,18260,18260,0
20240417,173400,58528840,18260,18260,18260,18260,11
20240417,173300,58528840,18260,18260,18260,18260,0
20240417,173200,58528840,18260,18260,18260,18260,0
20240417,173100,58528840,18260,18260,18260,18260,0
20240417,173000,58528840,18260,18260,18260,18260,0
20240417,172900,58528840,18260,18260,18260,18260,0
20240417,172800,58528840,18260,18260,18260,18260,0
20240417,172700,58528840,18260,18260,18260,18260,0
20240417,172600,58528840,18260,18260,18260,18260,0
20240417,172500,58528840,18260,18260,18260,18260,0
20240417,172400,58528840,18260,18260,18260,18260,0
20240417,172300,58528840,18260,18260,18260,18260,0
20240417,172200,58528840,18260,18260,18260,18260,0
20240417,172100,58528840,18260,18260,18260,18260,0
20240417,172000,58528840,18260,18260,18260,18260,0
20240417,171900,58528840,18260,18260,18260,18260,0
20240417,171800,58528840,18260,18260,18260,18260,0
20240417,171700,58528840,18260,18260,18260,18260,0
20240417,171600,58528840,18260,18260,18260,18260,0
20240417,171500,58528840,18260,18260,18260,18260,0
20240417,171400,58528840,18260,18260,18260,18260,0
20240417,171300,58528840,18260,18260,18260,18260,0
20240417,171200,58528840,18260,18260,18260,18260,0
20240417,171100,58528840,18260,18260,18260,18260,0
20240417,171000,58528840,18260,18260,18260,18260,0
20240417,170900,58528840,18260,18260,18260,18260,0
20240417,170800,58528840,18260,18260,18260,18260,0
20240417,170700,58528840,18260,18260,18260,18260,0
20240417,170600,58528840,18260,18260,18260,18260,0
20240417,170500,58528840,18260,18260,18260,18260,0
20240417,170400,58528840,18260,18260,18260,18260,11
20240417,170300,58528840,18260,18260,18260,18260,0
20240417,170200,58528840,18260,18260,18260,18260,0
20240417,170100,58528840,18260,18260,18260,18260,0
20240417,170000,58528840,18260,18260,18260,18260,0
20240417,165900,58528840,18260,18260,18260,18260,0
20240417,165800,58528840,18260,18260,18260,18260,0
20240417,165700,58528840,18260,18260,18260,18260,0
20240417,165600,58528840,18260,18260,18260,18260,0
20240417,165500,58528840,18260,18260,18260,18260,0
20240417,165400,58528840,18260,18260,18260,18260,0
20240417,165300,58528840,18260,18260,18260,18260,0
20240417,165200,58528840,18260,18260,18260,18260,0
20240417,165100,58528840,18260,18260,18260,18260,0
20240417,165000,58528840,18260,18260,18260,18260,0
20240417,164900,58528840,18260,18260,18260,18260,0
20240417,164800,58528840,18260,18260,18260,18260,0
20240417,164700,58528840,18260,18260,18260,18260,0
20240417,164600,58528840,18260,18260,18260,18260,0
20240417,164500,58528840,18260,18260,18260,18260,0
20240417,164400,58528840,18260,18260,18260,18260,0
20240417,164300,58528840,18260,18260,18260,18260,0
20240417,164200,58528840,18260,18260,18260,18260,0
20240417,164100,58528840,18260,18260,18260,18260,0
20240417,164000,58528840,18260,18260,18260,18260,0
20240417,163900,58528840,18260,18260,18260,18260,0
20240417,163800,58528840,18260,18260,18260,18260,0
20240417,163700,58528840,18260,18260,18260,18260,0
20240417,163600,58528840,18260,18260,18260,18260,0
20240417,163500,58528840,18260,18260,18260,18260,0
20240417,163400,58528840,18260,18260,18260,18260,11
20240417,163300,58528840,18260,18260,18260,18260,0
20240417,163200,58528840,18260,18260,18260,18260,0
20240417,163100,58528840,18260,18260,18260,18260,0
20240417,163000,58528840,18260,18260,18260,18260,0
20240417,162900,58528840,18260,18260,18260,18260,0
20240417,162800,58528840,18260,18260,18260,18260,0
20240417,162700,58528840,18260,18260,18260,18260,0
20240417,162600,58528840,18260,18260,18260,18260,0
20240417,162500,58528840,18260,18260,18260,18260,0
20240417,162400,58528840,18260,18260,18260,18260,0
20240417,162300,58528840,18260,18260,18260,18260,0
20240417,162200,58528840,18260,18260,18260,18260,0
20240417,162100,58528840,18260,18260,18260,18260,0
20240417,162000,58528840,18260,18260,18260,18260,0
20240417,161900,58528840,18260,18260,18260,18260,0
20240417,161800,58528840,18260,18260,18260,18260,0
20240417,161700,58528840,18260,18260,18260,18260,0
20240417,161600,58528840,18260,18260,18260,18260,0
20240417,161500,58528840,18260,18260,18260,18260,0
20240417,161400,58528840,18260,18260,18260,18260,0
20240417,161300,58528840,18260,18260,18260,18260,0
20240417,161200,58528840,18260,18260,18260,18260,0
20240417,161100,58528840,18260,18260,18260,18260,0
20240417,161000,58528840,18260,18260,18260,18260,0
20240417,160900,58528840,18260,18260,18260,18260,0
20240417,160800,58528840,18260,18260,18260,18260,0
20240417,160700,58528840,18260,18260,18260,18260,0
20240417,160600,58528840,18260,18260,18260,18260,0
20240417,160500,58528840,18260,18260,18260,18260,0
20240417,160400,58528840,18260,18260,18260,18260,11
20240417,160300,58528840,18260,18260,18260,18260,0
20240417,160200,58528840,18260,18260,18260,18260,0
20240417,160100,58528840,18260,18260,18260,18260,0
20240417,160000,58528840,18260,18260,18260,18260,0
20240417,155900,58528840,18260,18260,18260,18260,0
20240417,155800,58528840,18260,18260,18260,18260,0
20240417,155700,58528840,18260,18260,18260,18260,0
20240417,155600,58528840,18260,18260,18260,18260,0
20240417,155500,58528840,18260,18260,18260,18260,0
20240417,155400,58528840,18260,18260,18260,18260,0
20240417,155300,58528840,18260,18260,18260,18260,0
20240417,155200,58528840,18260,18260,18260,18260,0
20240417,155100,58528840,18260,18260,18260,18260,0
20240417,155000,58528840,18260,18260,18260,18260,0
20240417,154900,58528840,18260,18260,18260,18260,0
20240417,154800,58528840,18260,18260,18260,18260,0
20240417,154700,58528840,18260,18260,18260,18260,0
20240417,154600,58528840,18260,18260,18260,18260,0
20240417,154500,58528840,18260,18260,18260,18260,0
20240417,154400,58528840,18260,18260,18260,18260,0
20240417,154300,58528840,18260,18260,18260,18260,0
20240417,154200,58528840,18260,18260,18260,18260,0
20240417,154100,58528840,18260,18260,18260,18260,0
20240417,154000,58528840,18260,18260,18260,18260,0
20240417,153900,58528840,18260,18260,18260,18260,0
20240417,153800,58528840,18260,18260,18260,18260,0
20240417,153700,58528840,18260,18260,18260,18260,0
20240417,153600,58528840,18260,18260,18260,18260,0
20240417,153500,58528840,18260,18260,18260,18260,0
20240417,153400,58528840,18260,18260,18260,18260,11
20240417,153300,58528840,18260,18260,18260,18260,0
20240417,153200,58528840,18260,18260,18260,18260,0
20240417,153100,58528840,18260,18260,18260,18260,0
20240417,153000,58528840,18260,18260,18260,18260,11
20240417,152900,58327980,18260,18260,18260,18260,0
20240417,152800,58327980,18260,18260,18260,18260,0
20240417,152700,58327980,18260,18260,18260,18260,0
20240417,152600,58327980,18260,18260,18260,18260,0
20240417,152500,58327980,18260,18260,18260,18260,0
20240417,152400,58327980,18260,18260,18260,18260,0
20240417,152300,58327980,18260,18260,18260,18260,0
20240417,152200,58327980,18260,18260,18260,18260,0
20240417,152100,58327980,18260,18260,18260,18260,0
20240417,152000,58327980,18260,18260,18260,18260,0
20240417,151900,58327980,18260,18260,18260,18260,0
20240417,151800,58327980,18260,18260,18260,18260,0
20240417,151700,58327980,18260,18260,18260,18260,1
20240417,151600,58309720,18260,18260,18260,18260,0
20240417,151500,58309720,18260,18260,18260,18260,0
20240417,151400,58309720,18260,18260,18260,18260,0
20240417,151300,58309720,18260,18260,18260,18260,0
20240417,151200,58309720,18260,18260,18260,18260,0
20240417,151100,58309720,18260,18260,18260,18260,0
20240417,151000,58309720,18260,18260,18260,18260,0
20240417,150900,58309720,18260,18260,18260,18260,0
20240417,150800,58309720,18260,18260,18260,18260,0
20240417,150700,58309720,18260,18260,18260,18260,0
20240417,150600,58309720,18260,18260,18260,18260,0
20240417,150500,58309720,18260,18260,18260,18260,0
20240417,150400,58309720,18260,18260,18260,18260,0
20240417,150300,58309720,18260,18260,18260,18260,0
20240417,150200,58309720,18260,18260,18260,18260,0
20240417,150100,58309720,18260,18260,18260,18260,0
20240417,150000,58309720,18260,17990,18260,17990,83
20240417,145900,56806100,17990,17990,17990,17990,0
20240417,145800,56806100,17990,17990,17990,17990,0
20240417,145700,56806100,17990,17990,17990,17990,0
20240417,145600,56806100,17990,17990,17990,17990,0
20240417,145500,56806100,17990,17990,17990,17990,0
20240417,145400,56806100,17990,17990,17990,17990,0
20240417,145300,56806100,17990,17990,17990,17990,0
20240417,145200,56806100,17990,17990,17990,17990,0
20240417,145100,56806100,17990,17990,17990,17990,0
20240417,145000,56806100,17990,17990,17990,17990,0
20240417,144900,56806100,17990,17990,17990,17990,2
20240417,144800,56770120,17900,17900,17900,17900,0
20240417,144700,56770120,17900,17900,17900,17900,0
20240417,144600,56770120,17900,17900,17900,17900,0
20240417,144500,56770120,17900,17900,17900,17900,0
20240417,144400,56770120,17900,17900,17900,17900,0
20240417,144300,56770120,17900,17900,17900,17900,0
20240417,144200,56770120,17900,17900,17900,17900,0
20240417,144100,56770120,17900,17900,17900,17900,0
20240417,144000,56770120,17900,17900,17900,17900,0
20240417,143900,56770120,17900,17900,17900,17900,0
20240417,143800,56770120,17900,17900,17900,17900,33
20240417,143700,56179420,18180,18180,18180,18180,0
20240417,143600,56179420,18180,18180,18180,18180,0
20240417,143500,56179420,18180,18180,18180,18180,0
20240417,143400,56179420,18180,18180,18180,18180,0
20240417,143300,56179420,18180,18180,18180,18180,0
20240417,143200,56179420,18180,18180,18180,18180,2
20240417,143100,56143060,18180,18180,18180,18180,0
20240417,143000,56143060,18180,17990,18180,17990,78
20240417,142900,54737470,17990,17990,17990,17990,0
20240417,142800,54737470,17990,17990,17990,17990,0
20240417,142700,54737470,17990,17990,17990,17990,0
20240417,142600,54737470,17990,17990,17990,17990,0
20240417,142500,54737470,17990,17990,17990,17990,0
20240417,142400,54737470,17990,17990,17990,17990,0
20240417,142300,54737470,17990,17990,17990,17990,0
20240417,142200,54737470,17990,17990,17990,17990,0
20240417,142100,54737470,17990,17990,17990,17990,0
20240417,142000,54737470,17990,17990,17990,17990,0
20240417,141900,54737470,17990,17990,17990,17990,0
20240417,141800,54737470,17990,17990,17990,17990,0
20240417,141700,54737470,17990,17990,17990,17990,0
20240417,141600,54737470,17990,17990,17990,17990,0
20240417,141500,54737470,17990,17990,17990,17990,2
20240417,141400,54701490,18000,18000,18000,18000,0
20240417,141300,54701490,18000,18000,18000,18000,0
20240417,141200,54701490,18000,18000,18000,18000,0
20240417,141100,54701490,18000,18000,18000,18000,0
20240417,141000,54701490,18000,18000,18000,18000,0
20240417,140900,54701490,18000,18000,18000,18000,0
20240417,140800,54701490,18000,18000,18000,18000,0
20240417,140700,54701490,18000,18000,18000,18000,0
20240417,140600,54701490,18000,18000,18000,18000,0
20240417,140500,54701490,18000,18000,18000,18000,0
20240417,140400,54701490,18000,18000,18000,18000,0
20240417,140300,54701490,18000,18000,18000,18000,0
20240417,140200,54701490,18000,18000,18000,18000,0
20240417,140100,54701490,18000,18000,18000,18000,15
20240417,140000,54431490,18000,18000,18000,18000,13
20240417,135900,54197490,18000,18000,18000,18000,0
20240417,135800,54197490,18000,18000,18000,18000,2
20240417,135700,54161490,18000,18000,18000,18000,0
20240417,135600,54161490,18000,18000,18000,18000,0
20240417,135500,54161490,18000,18000,18000,18000,0
20240417,135400,54161490,18000,18000,18000,18000,0
20240417,135300,54161490,18000,18000,18000,18000,0
20240417,135200,54161490,18000,18000,18000,18000,0
20240417,135100,54161490,18000,18000,18000,18000,0
20240417,135000,54161490,18000,18000,18000,18000,0
20240417,134900,54161490,18000,18000,18000,18000,0
20240417,134800,54161490,18000,18000,18000,18000,0
20240417,134700,54161490,18000,18000,18000,18000,0
20240417,134600,54161490,18000,18000,18000,18000,0
20240417,134500,54161490,18000,18000,18000,18000,0
20240417,134400,54161490,18000,18000,18000,18000,0
20240417,134300,54161490,18000,18000,18000,18000,0
20240417,134200,54161490,18000,18000,18000,18000,0
20240417,134100,54161490,18000,18000,18000,18000,2
20240417,134000,54125490,17810,17810,17810,17810,0
20240417,133900,54125490,17810,17810,17810,17810,0
20240417,133800,54125490,17810,17810,17810,17810,0
20240417,133700,54125490,17810,17810,17810,17810,0
20240417,133600,54125490,17810,17830,17830,17810,11
20240417,133500,53929550,17870,17870,17870,17870,0
20240417,133400,53929550,17870,17870,17870,17870,0
20240417,133300,53929550,17870,17870,17870,17870,0
20240417,133200,53929550,17870,17870,17870,17870,0
20240417,133100,53929550,17870,17870,17870,17870,0
20240417,133000,53929550,17870,17870,17870,17870,0
20240417,132900,53929550,17870,17870,17870,17870,0
20240417,132800,53929550,17870,17870,17870,17870,0
20240417,132700,53929550,17870,17870,17870,17870,116
20240417,132600,51856630,17870,17860,17870,17860,30
20240417,132500,51320580,17860,17860,17860,17860,0
20240417,132400,51320580,17860,17860,17860,17860,2
20240417,132300,51284860,17870,17870,17870,17870,0
20240417,132200,51284860,17870,17870,17870,17870,0
20240417,132100,51284860,17870,17870,17870,17870,0
20240417,132000,51284860,17870,17870,17870,17870,0
20240417,131900,51284860,17870,17870,17870,17870,0
20240417,131800,51284860,17870,17870,17870,17870,0
20240417,131700,51284860,17870,17870,17870,17870,0
20240417,131600,51284860,17870,17870,17870,17870,0
20240417,131500,51284860,17870,17870,17870,17870,0
20240417,131400,51284860,17870,17870,17870,17870,0
20240417,131300,51284860,17870,17870,17870,17870,0
20240417,131200,51284860,17870,17870,17870,17870,0
20240417,131100,51284860,17870,17870,17870,17870,0
20240417,131000,51284860,17870,17870,17870,17870,0
20240417,130900,51284860,17870,17870,17870,17870,0
20240417,130800,51284860,17870,17870,17870,17870,0
20240417,130700,51284860,17870,17870,17870,17870,2
20240417,130600,51249120,17770,17770,17770,17770,0
20240417,130500,51249120,17770,17770,17770,17770,0
20240417,130400,51249120,17770,17770,17770,17770,0
20240417,130300,51249120,17770,17770,17770,17770,0
20240417,130200,51249120,17770,17770,17770,17770,0
20240417,130100,51249120,17770,17840,17840,17770,110
20240417,130000,49292320,18210,18210,18210,18210,0
20240417,125900,49292320,18210,18210,18210,18210,0
20240417,125800,49292320,18210,18210,18210,18210,0
20240417,125700,49292320,18210,18210,18210,18210,0
20240417,125600,49292320,18210,18210,18210,18210,0
20240417,125500,49292320,18210,18210,18210,18210,0
20240417,125400,49292320,18210,18210,18210,18210,0
20240417,125300,49292320,18210,18210,18210,18210,0
20240417,125200,49292320,18210,18210,18210,18210,0
20240417,125100,49292320,18210,18210,18210,18210,0
20240417,125000,49292320,18210,18160,18210,18160,2
20240417,124900,49255950,18160,18090,18160,18090,32
20240417,124800,48676450,17990,17990,17990,17990,0
20240417,124700,48676450,17990,17990,18180,17990,25
20240417,124600,48226510,17970,17950,17970,17950,10
20240417,124500,48046890,17750,17750,17750,17750,0
20240417,124400,48046890,17750,17750,17750,17750,0
20240417,124300,48046890,17750,17750,17750,17750,0
20240417,124200,48046890,17750,17750,17750,17750,0
20240417,124100,48046890,17750,17750,17750,17750,0
20240417,124000,48046890,17750,17750,17750,17750,5
20240417,123900,47958140,17750,17750,17750,17750,5
20240417,123800,47869390,17750,17750,17750,17750,5
20240417,123700,47780640,17750,17750,17750,17750,5
20240417,123600,47691890,17750,17750,17750,17750,0
20240417,123500,47691890,17750,17750,17750,17750,5
20240417,123400,47603140,17750,17750,17750,17750,7
20240417,123300,47478890,17750,17960,17960,17750,7
20240417,123200,47354220,17750,17750,17750,17750,5
20240417,123100,47265470,17750,17750,17750,17750,5
20240417,123000,47176720,17750,17750,17750,17750,5
20240417,122900,47087970,17750,17750,17750,17750,5
20240417,122800,46999220,17750,17750,17750,17750,5
20240417,122700,46910470,17750,17760,17760,17750,62
20240417,122600,45809860,17760,17760,17760,17760,25
20240417,122500,45365860,17760,17760,17760,17760,5
20240417,122400,45277060,17760,17760,17760,17760,5
20240417,122300,45188260,17760,17760,17760,17760,5
20240417,122200,45099460,17760,17760,17760,17760,5
20240417,122100,45010660,17760,17760,17760,17760,5
20240417,122000,44921860,17760,17760,17760,17760,5
20240417,121900,44833060,17750,17750,17750,17750,5
20240417,121800,44744310,17750,17750,17750,17750,5
20240417,121700,44655560,17750,17750,17750,17750,0
20240417,121600,44655560,17750,17980,17980,17750,8
20240417,121500,44512870,17740,17740,17740,17740,5
20240417,121400,44424170,17750,17780,17780,17750,307
20240417,121300,38965740,17750,17750,17750,17750,5
20240417,121200,38876990,17760,17780,17780,17760,20
20240417,121100,38521410,17770,17780,17780,17770,9
20240417,121000,38361400,17780,17780,17780,17780,5
20240417,120900,38272500,17800,17800,17800,17800,1
20240417,120800,38254700,17780,18000,18000,17780,6
20240417,120700,38147800,17780,18010,18010,17780,2
20240417,120600,38112010,17830,17830,17830,17830,150
20240417,120500,35437510,17750,17750,17750,17750,1
20240417,120400,35419760,17730,17730,17730,17730,5
20240417,120300,35331110,17730,17730,17730,17730,5
20240417,120200,35242460,17730,17730,17730,17730,5
20240417,120100,35153810,17720,17720,17720,17720,5
20240417,120000,35065210,17720,17710,17720,17710,6
20240417,115900,34958900,17720,18060,18070,17720,7
20240417,115800,34833820,17710,17710,17710,17710,5
20240417,115700,34745270,17710,17850,17850,17710,84
20240417,115600,33246570,17710,17850,17850,17710,203
20240417,115500,29639870,17810,17930,17930,17800,232
20240417,115400,25503530,17930,17930,17930,17930,5
20240417,115300,25413880,17930,17930,17930,17930,5
20240417,115200,25324230,17930,17930,17930,17930,5
20240417,115100,25234580,17930,17930,17930,17930,5
20240417,115000,25144930,17930,17930,17930,17930,5
20240417,114900,25055280,17930,17930,17930,17930,5
20240417,114800,24965630,17940,17940,17940,17940,3
20240417,114700,24911810,17940,17940,17940,17940,5
20240417,114600,24822110,17940,17940,17940,17940,5
20240417,114500,24732410,17940,17940,17940,17940,5
20240417,114400,24642710,17940,17940,17940,17940,5
20240417,114300,24553010,17940,17940,17940,17940,5
20240417,114200,24463310,17950,18240,18250,17950,4
20240417,114100,24390620,17930,17930,17930,17930,5
20240417,114000,24300970,17940,17940,17940,17940,4
20240417,113900,24229210,17940,17940,17940,17940,5
20240417,113800,24139510,17960,17960,17960,17960,5
20240417,113700,24049710,17970,17970,17970,17970,1
20240417,113600,24031740,17950,17950,17950,17950,1
20240417,113500,24013790,17960,17960,17960,17960,1
20240417,113400,23995830,17970,17970,17970,17970,1
20240417,113300,23977860,17980,17980,17980,17980,1
20240417,113200,23959880,17990,17990,17990,17990,1
20240417,113100,23941890,18000,18000,18000,18000,1
20240417,113000,23923890,18010,18010,18010,18010,0
20240417,112900,23923890,18010,18010,18010,18010,1
20240417,112800,23905880,18020,18020,18020,18020,1
20240417,112700,23887860,18030,18030,18030,18030,1
20240417,112600,23869830,17960,17960,17960,17960,1
20240417,112500,23851870,17930,18250,18250,17930,8
20240417,112400,23707470,17940,17930,17940,17930,38
20240417,112300,23025800,17940,17940,17940,17940,3
20240417,112200,22971980,17940,17940,17940,17940,5
20240417,112100,22882280,17940,17940,17940,17940,5
20240417,112000,22792580,17940,17940,17940,17940,5
20240417,111900,22702880,17940,17940,17940,17940,5
20240417,111800,22613180,17940,17940,17940,17940,5
20240417,111700,22523480,17960,18250,18250,17960,2
20240417,111600,22487270,17940,18250,18250,17940,6
20240417,111500,22379320,17940,17940,17940,17940,5
20240417,111400,22289620,17950,18250,18250,17950,3
20240417,111300,22235470,17950,18250,18250,17950,6
20240417,111200,22127470,17950,17950,17950,17950,5
20240417,111100,22037720,17960,17960,17960,17960,1
20240417,111000,22019760,17970,17970,17970,17970,1
20240417,110900,22001790,17980,17980,17980,17980,1
20240417,110800,21983810,17980,18250,18250,17980,4
20240417,110700,21911080,17990,17990,17990,17990,1
20240417,110600,21893090,18000,18000,18000,18000,1
20240417,110500,21875090,18010,18010,18010,18010,1
20240417,110400,21857080,18020,18020,18020,18020,1
20240417,110300,21839060,18030,18030,18030,18030,2
20240417,110200,21803000,18040,18040,18040,18040,1
20240417,110100,21784960,18050,18050,18050,18050,1
20240417,110000,21766910,18020,18020,18020,18010,8
20240417,105900,21622760,17950,17950,17950,17950,5
20240417,105800,21533010,17950,17950,17950,17950,5
20240417,105700,21443260,17950,17950,17950,17950,5
20240417,105600,21353510,17950,17950,17950,17950,5
20240417,105500,21263760,17950,17950,17950,17950,5
20240417,105400,21174010,17950,17950,17950,17950,5
20240417,105300,21084260,17950,17950,17950,17950,5
20240417,105200,20994510,17950,17950,17950,17950,5
20240417,105100,20904760,17950,18020,18020,17950,8
20240417,105000,20760950,17950,17950,17950,17950,5
20240417,104900,20671200,17950,17950,17950,17950,5
20240417,104800,20581450,17950,17950,17950,17950,5
20240417,104700,20491700,17950,17950,17950,17950,5
20240417,104600,20401950,17950,17950,17950,17950,5
20240417,104500,20312200,18000,18000,18000,18000,1
20240417,104400,20294200,18000,18060,18060,18000,22
20240417,104300,19897590,18050,18050,18050,18050,5
20240417,104200,19807340,18050,18050,18050,18050,5
20240417,104100,19717090,18050,18050,18050,18050,5
20240417,104000,19626840,18070,18070,18070,18070,5
20240417,103900,19536490,18070,18070,18070,18070,5
20240417,103800,19446140,18070,18070,18070,18070,5
20240417,103700,19355790,18080,18080,18080,18080,5
20240417,103600,19265390,18080,18080,18080,18080,5
20240417,103500,19174990,18080,18080,18080,18080,5
20240417,103400,19084590,18080,18170,18170,18080,8
20240417,103300,18939680,18080,18080,18080,18080,5
20240417,103200,18849280,18100,18100,18100,18100,46
20240417,103100,18016680,18100,18090,18100,18090,23
20240417,103000,17600430,18080,18080,18080,18080,5
20240417,102900,17510030,18080,18080,18080,18080,5
20240417,102800,17419630,18090,18090,18090,18090,5
20240417,102700,17329180,18090,18090,18090,18090,5
20240417,102600,17238730,18080,18090,18090,18080,16
20240417,102500,16949420,18090,18090,18090,18090,5
20240417,102400,16858970,18090,18090,18090,18090,5
20240417,102300,16768520,18090,18090,18090,18090,5
20240417,102200,16678070,18090,18100,18100,18090,8
20240417,102100,16533320,18100,18130,18130,18100,85
20240417,102000,14994580,18130,18130,18130,18130,5
20240417,101900,14903930,18140,18140,18140,18140,5
20240417,101800,14813230,18140,18140,18140,18140,5
20240417,101700,14722530,18210,18130,18210,18130,8
20240417,101600,14577250,18160,18160,18160,18160,5
20240417,101500,14486450,18160,18160,18160,18160,5
20240417,101400,14395650,18160,18160,18160,18160,5
20240417,101300,14304850,18140,18140,18140,18140,42
20240417,101200,13542970,18170,18170,18170,18170,5
20240417,101100,13452120,18170,18170,18170,18170,5
20240417,101000,13361270,18170,18170,18170,18170,5
20240417,100900,13270420,18170,18170,18170,18170,5
20240417,100800,13179570,18160,18160,18160,18160,5
20240417,100700,13088770,18160,18160,18160,18160,5
20240417,100600,12997970,18160,18160,18160,18160,5
20240417,100500,12907170,18160,18160,18160,18160,5
20240417,100400,12816370,18150,18150,18150,18150,5
20240417,100300,12725620,18210,18150,18210,18150,30
20240417,100200,12179620,18150,18150,18150,18150,5
20240417,100100,12088870,18150,18150,18150,18150,5
20240417,100000,11998120,18210,18210,18210,18210,3
20240417,095900,11943490,18150,18150,18150,18150,5
20240417,095800,11852740,18150,18150,18150,18150,5
20240417,095700,11761990,18150,18150,18150,18150,105
20240417,095600,9856240,18150,18150,18150,18150,5
20240417,095500,9765490,18150,18150,18150,18150,5
20240417,095400,9674740,18150,18150,18150,18150,5
20240417,095300,9583990,18150,18150,18150,18150,5
20240417,095200,9493240,18150,18150,18150,18150,5
20240417,095100,9402490,18150,18150,18150,18150,5
20240417,095000,9311740,18210,18150,18210,18150,6
20240417,094900,9202780,18200,18200,18200,18200,5
20240417,094800,9111780,18200,18200,18200,18200,5
20240417,094700,9020780,18200,18200,18200,18200,5
20240417,094600,8929780,18200,18210,18210,18200,14
20240417,094500,8674890,18210,18210,18210,18210,5
20240417,094400,8583840,18210,18210,18210,18210,2
20240417,094300,8547420,18500,18210,18500,18210,8
20240417,094200,8400870,18210,18210,18210,18210,5
20240417,094100,8309820,18220,18220,18220,18220,1
20240417,094000,8291600,18230,18230,18230,18230,1
20240417,093900,8273370,18240,18240,18240,18240,5
20240417,093800,8182170,18260,18390,18740,18260,145
20240417,093700,5480530,18140,18140,18140,18140,3
20240417,093600,5426110,18140,18140,18140,18140,3
20240417,093500,5371690,18130,18130,18130,18130,5
20240417,093400,5281040,18140,18140,18140,18140,1
20240417,093300,5262900,18140,18140,18140,18140,5
20240417,093200,5172200,18190,18190,18190,18190,4
20240417,093100,5099440,18190,18190,18190,18190,5
20240417,093000,5008490,18190,18190,18190,18190,5
20240417,092900,4917540,18190,18190,18190,18190,5
20240417,092800,4826590,18180,18180,18180,18180,5
20240417,092700,4735690,18180,18180,18180,18180,5
20240417,092600,4644790,18700,18130,18700,18130,8
20240417,092500,4498060,18130,18130,18130,18130,5
20240417,092400,4407410,18300,18300,18300,18300,5
20240417,092300,4315910,18300,18300,18300,18300,5
20240417,092200,4224410,18310,18310,18310,18310,2
20240417,092100,4187790,18310,18310,18310,18310,5
20240417,092000,4096240,18310,18310,18310,18310,5
20240417,091900,4004690,18310,18310,18310,18310,5
20240417,091800,3913140,18310,18310,18310,18310,5
20240417,091700,3821590,18740,18310,18740,18310,6
20240417,091600,3711300,18760,18320,18760,18320,9
20240417,091500,3545300,18320,18320,18320,18320,1
20240417,091400,3526980,18300,18300,18300,18300,1
20240417,091300,3508680,18880,18880,18880,18880,0
20240417,091200,3508680,18880,18150,18880,18150,50
20240417,091100,2588300,18100,18100,18100,18100,0
20240417,091000,2588300,18100,18100,18100,18100,0
20240417,090900,2588300,18100,18100,18100,18100,0
20240417,090800,2588300,18100,18100,18100,18100,0
20240417,090700,2588300,18100,18100,18100,18100,0
20240417,090600,2588300,18100,18100,18100,18100,0
20240417,090500,2588300,18100,18100,18100,18100,0
20240417,090400,2588300,18100,18100,18100,18100,0
20240417,090300,2588300,18100,18100,18100,18100,12
20240417,090200,2371100,18100,18100,18100,18100,22
20240417,090100,1972900,18100,18100,18100,18100,92
20240417,090000,307700,18100,18100,18100,18100,17