KissMeData/023590/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190100,781373360,18580,18580,18580,18580,394
20240419,190000,781373360,18580,18580,18580,18580,0
20240419,185900,781373360,18580,18580,18580,18580,0
20240419,185800,781373360,18580,18580,18580,18580,0
20240419,185700,781373360,18580,18580,18580,18580,0
20240419,185600,781373360,18580,18580,18580,18580,0
20240419,185500,781373360,18580,18580,18580,18580,0
20240419,185400,781373360,18580,18580,18580,18580,0
20240419,185300,781373360,18580,18580,18580,18580,0
20240419,185200,781373360,18580,18580,18580,18580,0
20240419,185100,781373360,18580,18580,18580,18580,0
20240419,185000,781373360,18580,18580,18580,18580,0
20240419,184900,781373360,18580,18580,18580,18580,0
20240419,184800,781373360,18580,18580,18580,18580,0
20240419,184700,781373360,18580,18580,18580,18580,0
20240419,184600,781373360,18580,18580,18580,18580,0
20240419,184500,781373360,18580,18580,18580,18580,0
20240419,184400,781373360,18580,18580,18580,18580,0
20240419,184300,781373360,18580,18580,18580,18580,0
20240419,184200,781373360,18580,18580,18580,18580,0
20240419,184100,781373360,18580,18580,18580,18580,0
20240419,184000,781373360,18580,18580,18580,18580,0
20240419,183900,781373360,18580,18580,18580,18580,0
20240419,183800,781373360,18580,18580,18580,18580,0
20240419,183700,781373360,18580,18580,18580,18580,0
20240419,183600,781373360,18580,18580,18580,18580,0
20240419,183500,781373360,18580,18580,18580,18580,0
20240419,183400,781373360,18580,18580,18580,18580,0
20240419,183300,781373360,18580,18580,18580,18580,0
20240419,183200,781373360,18580,18580,18580,18580,0
20240419,183100,781373360,18580,18580,18580,18580,394
20240419,183000,781373360,18580,18580,18580,18580,0
20240419,182900,781373360,18580,18580,18580,18580,0
20240419,182800,781373360,18580,18580,18580,18580,0
20240419,182700,781373360,18580,18580,18580,18580,0
20240419,182600,781373360,18580,18580,18580,18580,0
20240419,182500,781373360,18580,18580,18580,18580,0
20240419,182400,781373360,18580,18580,18580,18580,0
20240419,182300,781373360,18580,18580,18580,18580,0
20240419,182200,781373360,18580,18580,18580,18580,0
20240419,182100,781373360,18580,18580,18580,18580,0
20240419,182000,781373360,18580,18580,18580,18580,0
20240419,181900,781373360,18580,18580,18580,18580,0
20240419,181800,781373360,18580,18580,18580,18580,0
20240419,181700,781373360,18580,18580,18580,18580,0
20240419,181600,781373360,18580,18580,18580,18580,0
20240419,181500,781373360,18580,18580,18580,18580,0
20240419,181400,781373360,18580,18580,18580,18580,0
20240419,181300,781373360,18580,18580,18580,18580,0
20240419,181200,781373360,18580,18580,18580,18580,0
20240419,181100,781373360,18580,18580,18580,18580,0
20240419,181000,781373360,18580,18580,18580,18580,0
20240419,180900,781373360,18580,18580,18580,18580,0
20240419,180800,781373360,18580,18580,18580,18580,0
20240419,180700,781373360,18580,18580,18580,18580,0
20240419,180600,781373360,18580,18580,18580,18580,0
20240419,180500,781373360,18580,18580,18580,18580,0
20240419,180400,781373360,18580,18580,18580,18580,0
20240419,180300,781373360,18580,18580,18580,18580,0
20240419,180200,781373360,18580,18580,18580,18580,0
20240419,180100,781373360,18580,18580,18580,18580,394
20240419,180000,781373360,18580,18580,18580,18580,0
20240419,175900,781373360,18580,18580,18580,18580,0
20240419,175800,781373360,18580,18580,18580,18580,0
20240419,175700,781373360,18580,18580,18580,18580,0
20240419,175600,781373360,18580,18580,18580,18580,0
20240419,175500,781373360,18580,18580,18580,18580,0
20240419,175400,781373360,18580,18580,18580,18580,0
20240419,175300,781373360,18580,18580,18580,18580,0
20240419,175200,781373360,18580,18580,18580,18580,0
20240419,175100,781373360,18580,18580,18580,18580,0
20240419,175000,781373360,18580,18580,18580,18580,0
20240419,174900,781373360,18580,18580,18580,18580,0
20240419,174800,781373360,18580,18580,18580,18580,0
20240419,174700,781373360,18580,18580,18580,18580,0
20240419,174600,781373360,18580,18580,18580,18580,0
20240419,174500,781373360,18580,18580,18580,18580,0
20240419,174400,781373360,18580,18580,18580,18580,0
20240419,174300,781373360,18580,18580,18580,18580,0
20240419,174200,781373360,18580,18580,18580,18580,0
20240419,174100,781373360,18580,18580,18580,18580,0
20240419,174000,781373360,18580,18580,18580,18580,0
20240419,173900,781373360,18580,18580,18580,18580,0
20240419,173800,781373360,18580,18580,18580,18580,0
20240419,173700,781373360,18580,18580,18580,18580,0
20240419,173600,781373360,18580,18580,18580,18580,0
20240419,173500,781373360,18580,18580,18580,18580,0
20240419,173400,781373360,18580,18580,18580,18580,0
20240419,173300,781373360,18580,18580,18580,18580,0
20240419,173200,781373360,18580,18580,18580,18580,0
20240419,173100,781373360,18580,18580,18580,18580,394
20240419,173000,781373360,18580,18580,18580,18580,0
20240419,172900,781373360,18580,18580,18580,18580,0
20240419,172800,781373360,18580,18580,18580,18580,0
20240419,172700,781373360,18580,18580,18580,18580,0
20240419,172600,781373360,18580,18580,18580,18580,0
20240419,172500,781373360,18580,18580,18580,18580,0
20240419,172400,781373360,18580,18580,18580,18580,0
20240419,172300,781373360,18580,18580,18580,18580,0
20240419,172200,781373360,18580,18580,18580,18580,0
20240419,172100,781373360,18580,18580,18580,18580,0
20240419,172000,781373360,18580,18580,18580,18580,0
20240419,171900,781373360,18580,18580,18580,18580,0
20240419,171800,781373360,18580,18580,18580,18580,0
20240419,171700,781373360,18580,18580,18580,18580,0
20240419,171600,781373360,18580,18580,18580,18580,0
20240419,171500,781373360,18580,18580,18580,18580,0
20240419,171400,781373360,18580,18580,18580,18580,0
20240419,171300,781373360,18580,18580,18580,18580,0
20240419,171200,781373360,18580,18580,18580,18580,0
20240419,171100,781373360,18580,18580,18580,18580,0
20240419,171000,781373360,18580,18580,18580,18580,0
20240419,170900,781373360,18580,18580,18580,18580,0
20240419,170800,781373360,18580,18580,18580,18580,0
20240419,170700,781373360,18580,18580,18580,18580,0
20240419,170600,781373360,18580,18580,18580,18580,0
20240419,170500,781373360,18580,18580,18580,18580,0
20240419,170400,781373360,18580,18580,18580,18580,0
20240419,170300,781373360,18580,18580,18580,18580,0
20240419,170200,781373360,18580,18580,18580,18580,0
20240419,170100,781373360,18580,18580,18580,18580,394
20240419,170000,781373360,18580,18580,18580,18580,0
20240419,165900,781373360,18580,18580,18580,18580,0
20240419,165800,781373360,18580,18580,18580,18580,0
20240419,165700,781373360,18580,18580,18580,18580,0
20240419,165600,781373360,18580,18580,18580,18580,0
20240419,165500,781373360,18580,18580,18580,18580,0
20240419,165400,781373360,18580,18580,18580,18580,0
20240419,165300,781373360,18580,18580,18580,18580,0
20240419,165200,781373360,18580,18580,18580,18580,0
20240419,165100,781373360,18580,18580,18580,18580,0
20240419,165000,781373360,18580,18580,18580,18580,0
20240419,164900,781373360,18580,18580,18580,18580,0
20240419,164800,781373360,18580,18580,18580,18580,0
20240419,164700,781373360,18580,18580,18580,18580,0
20240419,164600,781373360,18580,18580,18580,18580,0
20240419,164500,781373360,18580,18580,18580,18580,0
20240419,164400,781373360,18580,18580,18580,18580,0
20240419,164300,781373360,18580,18580,18580,18580,0
20240419,164200,781373360,18580,18580,18580,18580,0
20240419,164100,781373360,18580,18580,18580,18580,0
20240419,164000,781373360,18580,18580,18580,18580,0
20240419,163900,781373360,18580,18580,18580,18580,0
20240419,163800,781373360,18580,18580,18580,18580,0
20240419,163700,781373360,18580,18580,18580,18580,0
20240419,163600,781373360,18580,18580,18580,18580,0
20240419,163500,781373360,18580,18580,18580,18580,0
20240419,163400,781373360,18580,18580,18580,18580,0
20240419,163300,781373360,18580,18580,18580,18580,0
20240419,163200,781373360,18580,18580,18580,18580,0
20240419,163100,781373360,18580,18580,18580,18580,394
20240419,163000,781373360,18580,18580,18580,18580,0
20240419,162900,781373360,18580,18580,18580,18580,0
20240419,162800,781373360,18580,18580,18580,18580,0
20240419,162700,781373360,18580,18580,18580,18580,0
20240419,162600,781373360,18580,18580,18580,18580,0
20240419,162500,781373360,18580,18580,18580,18580,0
20240419,162400,781373360,18580,18580,18580,18580,0
20240419,162300,781373360,18580,18580,18580,18580,0
20240419,162200,781373360,18580,18580,18580,18580,0
20240419,162100,781373360,18580,18580,18580,18580,0
20240419,162000,781373360,18580,18580,18580,18580,0
20240419,161900,781373360,18580,18580,18580,18580,0
20240419,161800,781373360,18580,18580,18580,18580,0
20240419,161700,781373360,18580,18580,18580,18580,0
20240419,161600,781373360,18580,18580,18580,18580,0
20240419,161500,781373360,18580,18580,18580,18580,0
20240419,161400,781373360,18580,18580,18580,18580,0
20240419,161300,781373360,18580,18580,18580,18580,0
20240419,161200,781373360,18580,18580,18580,18580,0
20240419,161100,781373360,18580,18580,18580,18580,0
20240419,161000,781373360,18580,18580,18580,18580,0
20240419,160900,781373360,18580,18580,18580,18580,0
20240419,160800,781373360,18580,18580,18580,18580,0
20240419,160700,781373360,18580,18580,18580,18580,0
20240419,160600,781373360,18580,18580,18580,18580,0
20240419,160500,781373360,18580,18580,18580,18580,0
20240419,160400,781373360,18580,18580,18580,18580,0
20240419,160300,781373360,18580,18580,18580,18580,0
20240419,160200,781373360,18580,18580,18580,18580,0
20240419,160100,781373360,18580,18580,18580,18580,394
20240419,160000,781373360,18580,18580,18580,18580,0
20240419,155900,781373360,18580,18580,18580,18580,0
20240419,155800,781373360,18580,18580,18580,18580,0
20240419,155700,781373360,18580,18580,18580,18580,0
20240419,155600,781373360,18580,18580,18580,18580,0
20240419,155500,781373360,18580,18580,18580,18580,0
20240419,155400,781373360,18580,18580,18580,18580,0
20240419,155300,781373360,18580,18580,18580,18580,0
20240419,155200,781373360,18580,18580,18580,18580,0
20240419,155100,781373360,18580,18580,18580,18580,0
20240419,155000,781373360,18580,18580,18580,18580,0
20240419,154900,781373360,18580,18580,18580,18580,0
20240419,154800,781373360,18580,18580,18580,18580,0
20240419,154700,781373360,18580,18580,18580,18580,0
20240419,154600,781373360,18580,18580,18580,18580,0
20240419,154500,781373360,18580,18580,18580,18580,0
20240419,154400,781373360,18580,18580,18580,18580,0
20240419,154300,781373360,18580,18580,18580,18580,0
20240419,154200,781373360,18580,18580,18580,18580,0
20240419,154100,781373360,18580,18580,18580,18580,0
20240419,154000,781373360,18580,18580,18580,18580,0
20240419,153900,781373360,18580,18580,18580,18580,0
20240419,153800,781373360,18580,18580,18580,18580,0
20240419,153700,781373360,18580,18580,18580,18580,0
20240419,153600,781373360,18580,18580,18580,18580,0
20240419,153500,781373360,18580,18580,18580,18580,0
20240419,153400,781373360,18580,18580,18580,18580,0
20240419,153300,781373360,18580,18580,18580,18580,0
20240419,153200,781373360,18580,18580,18580,18580,0
20240419,153100,781373360,18580,18580,18580,18580,394
20240419,153000,781373360,18580,18580,18580,18580,394
20240419,152900,774052840,18510,18510,18510,18510,0
20240419,152800,774052840,18510,18510,18510,18510,0
20240419,152700,774052840,18510,18510,18510,18510,0
20240419,152600,774052840,18510,18510,18510,18510,0
20240419,152500,774052840,18510,18510,18510,18510,0
20240419,152400,774052840,18510,18510,18510,18510,0
20240419,152300,774052840,18510,18510,18510,18510,0
20240419,152200,774052840,18510,18510,18510,18510,0
20240419,152100,774052840,18510,18510,18510,18510,0
20240419,152000,774052840,18510,18510,18510,18510,0
20240419,151900,774052840,18510,18580,18580,18510,199
20240419,151800,770362440,18580,18570,18580,18570,38
20240419,151700,769656770,18580,18580,18580,18570,159
20240419,151600,766703500,18570,18560,18580,18560,245
20240419,151500,762154700,18560,18550,18560,18550,208
20240419,151400,758295790,18550,18550,18550,18550,42
20240419,151300,757516690,18550,18550,18550,18540,94
20240419,151200,755773160,18550,18540,18570,18540,182
20240419,151100,752397090,18530,18520,18530,18520,102
20240419,151000,750507040,18520,18550,18550,18520,181
20240419,150900,747150500,18550,18540,18550,18540,87
20240419,150800,745537360,18540,18530,18540,18530,103
20240419,150700,743628150,18530,18530,18530,18530,69
20240419,150600,742349580,18530,18540,18540,18530,92
20240419,150500,740644720,18540,18540,18540,18530,125
20240419,150400,738328440,18540,18520,18540,18520,82
20240419,150300,736809640,18520,18550,18550,18510,773
20240419,150200,722493440,18550,18540,18550,18540,81
20240419,150100,720991150,18540,18540,18540,18540,54
20240419,150000,719989990,18540,18550,18550,18540,233
20240419,145900,715669040,18550,18560,18560,18540,193
20240419,145800,712089060,18560,18550,18560,18550,70
20240419,145700,710790400,18550,18550,18550,18550,114
20240419,145600,708675700,18550,18550,18550,18550,198
20240419,145500,705002800,18550,18550,18550,18550,75
20240419,145400,703611550,18550,18550,18550,18550,83
20240419,145300,702071900,18550,18560,18560,18550,241
20240419,145200,697600980,18560,18550,18560,18540,90
20240419,145100,695931520,18550,18540,18550,18540,73
20240419,145000,694577610,18540,18530,18550,18530,120
20240419,144900,692353050,18540,18550,18550,18540,183
20240419,144800,688958730,18550,18540,18550,18540,81
20240419,144700,687456760,18540,18520,18550,18520,133
20240419,144600,684992870,18520,18540,18560,18520,399
20240419,144500,677601250,18570,18530,18570,18530,304
20240419,144400,671965590,18530,18550,18550,18530,112
20240419,144300,669890010,18530,18560,18570,18530,121
20240419,144200,667646510,18570,18540,18570,18540,113
20240419,144100,665549420,18550,18540,18560,18540,183
20240419,144000,662155090,18540,18550,18550,18530,98
20240419,143900,660337950,18550,18580,18600,18550,100
20240419,143800,658480600,18580,18620,18620,18570,96
20240419,143700,656696430,18630,18650,18650,18550,275
20240419,143600,651590850,18580,18570,18590,18570,64
20240419,143500,650401960,18650,18550,18650,18550,525
20240419,143400,640643300,18550,18570,18580,18540,312
20240419,143300,634852420,18570,18590,18590,18570,124
20240419,143200,632548230,18590,18630,18660,18590,117
20240419,143100,630370840,18620,18600,18690,18600,805
20240419,143000,615378450,18590,18600,18600,18590,72
20240419,142900,614039300,18600,18600,18600,18600,90
20240419,142800,612365300,18600,18600,18600,18600,70
20240419,142700,611063300,18600,18590,18600,18590,209
20240419,142600,607177000,18580,18570,18580,18560,501
20240419,142500,597873410,18570,18570,18570,18570,39
20240419,142400,597149180,18570,18560,18570,18560,96
20240419,142300,595367330,18550,18550,18550,18550,38
20240419,142200,594662430,18550,18540,18550,18540,21
20240419,142100,594272990,18540,18550,18570,18540,512
20240419,142000,584771190,18540,18550,18550,18540,111
20240419,141900,582713000,18550,18550,18550,18550,31
20240419,141800,582137950,18550,18540,18550,18540,42
20240419,141700,581358910,18540,18540,18540,18540,33
20240419,141600,580747090,18540,18520,18540,18520,530
20240419,141500,570929710,18520,18520,18520,18520,53
20240419,141400,569948150,18520,18520,18520,18510,40
20240419,141300,569207420,18520,18520,18520,18520,27
20240419,141200,568707380,18520,18520,18520,18520,154
20240419,141100,565855300,18520,18520,18520,18520,32
20240419,141000,565262660,18520,18520,18520,18520,51
20240419,140900,564318140,18520,18520,18520,18520,36
20240419,140800,563651420,18520,18520,18520,18520,41
20240419,140700,562892100,18520,18520,18520,18510,28
20240419,140600,562373580,18520,18520,18520,18520,25
20240419,140500,561910580,18520,18510,18520,18510,54
20240419,140400,560910800,18520,18510,18520,18510,225
20240419,140300,556745890,18510,18510,18510,18510,24
20240419,140200,556301650,18510,18510,18510,18510,35
20240419,140100,555653800,18510,18510,18510,18510,19
20240419,140000,555302110,18510,18510,18510,18510,31
20240419,135900,554728300,18510,18510,18510,18510,25
20240419,135800,554265550,18510,18500,18510,18500,99
20240419,135700,552433960,18500,18490,18500,18490,127
20240419,135600,550085600,18480,18470,18490,18460,72
20240419,135500,548755150,18470,18470,18470,18470,47
20240419,135400,547887060,18460,18460,18460,18460,6
20240419,135300,547776300,18460,18460,18460,18460,17
20240419,135200,547462480,18460,18460,18460,18460,9
20240419,135100,547296340,18460,18490,18490,18460,580
20240419,135000,536589360,18490,18490,18490,18490,12
20240419,134900,536367480,18500,18500,18500,18490,132
20240419,134800,533925500,18500,18500,18500,18500,3
20240419,134700,533870000,18510,18490,18510,18490,3
20240419,134600,533814510,18500,18500,18510,18500,77
20240419,134500,532389940,18500,18500,18510,18500,21
20240419,134400,532001430,18500,18490,18500,18490,101
20240419,134300,530132960,18490,18490,18490,18490,10
20240419,134200,529948060,18500,18490,18500,18480,70
20240419,134100,528654230,18500,18490,18500,18480,195
20240419,134000,525048590,18490,18480,18490,18480,15
20240419,133900,524771380,18470,18460,18470,18460,32
20240419,133800,524180500,18460,18460,18460,18460,9
20240419,133700,524014360,18460,18460,18460,18460,52
20240419,133600,523054440,18460,18460,18460,18460,46
20240419,133500,522205280,18460,18470,18470,18460,185
20240419,133400,518790000,18470,18480,18480,18470,118
20240419,133300,516610060,18480,18480,18480,18480,5
20240419,133200,516517660,18480,18490,18490,18480,141
20240419,133100,513911970,18490,18500,18500,18490,154
20240419,133000,511064480,18500,18500,18500,18500,15
20240419,132900,510786980,18500,18500,18500,18500,239
20240419,132800,506365480,18510,18510,18510,18510,0
20240419,132700,506365480,18510,18510,18510,18510,1
20240419,132600,506346970,18500,18500,18500,18500,203
20240419,132500,502591470,18500,18500,18500,18500,0
20240419,132400,502591470,18500,18500,18500,18500,0
20240419,132300,502591470,18500,18500,18500,18500,3
20240419,132200,502535970,18500,18500,18500,18500,16
20240419,132100,502239970,18500,18500,18500,18500,48
20240419,132000,501351970,18500,18500,18500,18500,35
20240419,131900,500704470,18500,18500,18500,18500,150
20240419,131800,497929470,18510,18510,18510,18510,0
20240419,131700,497929470,18510,18500,18510,18500,19
20240419,131600,497577960,18500,18500,18500,18500,10
20240419,131500,497392960,18500,18490,18500,18490,30
20240419,131400,496838020,18490,18490,18490,18490,4
20240419,131300,496764060,18490,18490,18490,18490,5
20240419,131200,496671610,18490,18490,18490,18490,71
20240419,131100,495358820,18490,18500,18500,18490,89
20240419,131000,493712700,18500,18500,18500,18490,940
20240419,130900,476331330,18500,18510,18510,18500,108
20240419,130800,474333250,18510,18500,18510,18500,59
20240419,130700,473241640,18500,18500,18500,18500,70
20240419,130600,471946640,18500,18500,18500,18500,70
20240419,130500,470651640,18500,18500,18500,18500,14
20240419,130400,470392640,18490,18500,18500,18490,42
20240419,130300,469615730,18500,18480,18500,18480,188
20240419,130200,466140080,18490,18490,18490,18490,16
20240419,130100,465844240,18490,18490,18490,18490,7
20240419,130000,465714810,18470,18460,18470,18460,81
20240419,125900,464219200,18460,18460,18460,18460,22
20240419,125800,463813080,18460,18460,18460,18460,29
20240419,125700,463277740,18460,18460,18460,18460,2
20240419,125600,463240820,18460,18450,18460,18450,60
20240419,125500,462133720,18450,18450,18450,18450,30
20240419,125400,461580220,18450,18440,18450,18440,54
20240419,125300,460584450,18440,18440,18440,18440,47
20240419,125200,459717770,18440,18430,18440,18430,84
20240419,125100,458169570,18440,18440,18440,18440,12
20240419,125000,457948290,18440,18440,18440,18440,83
20240419,124900,456417770,18440,18430,18440,18430,35
20240419,124800,455772690,18430,18430,18430,18430,206
20240419,124700,451976110,18440,18440,18440,18440,13
20240419,124600,451736390,18440,18440,18440,18430,4
20240419,124500,451662640,18440,18440,18440,18440,43
20240419,124400,450869720,18440,18440,18440,18440,7
20240419,124300,450740640,18440,18440,18440,18440,47
20240419,124200,449873960,18440,18440,18440,18440,3
20240419,124100,449818640,18440,18430,18440,18430,35
20240419,124000,449173290,18430,18440,18450,18420,136
20240419,123900,446665990,18450,18440,18450,18440,145
20240419,123800,443990840,18440,18440,18440,18440,80
20240419,123700,442515640,18440,18440,18440,18440,25
20240419,123600,442054640,18430,18430,18430,18430,5
20240419,123500,441962490,18430,18440,18440,18430,63
20240419,123400,440800810,18450,18450,18450,18440,113
20240419,123300,438716960,18450,18450,18450,18440,70
20240419,123200,437425470,18420,18420,18420,18410,107
20240419,123100,435454960,18420,18420,18420,18420,226
20240419,123000,431292040,18420,18420,18420,18420,43
20240419,122900,430499980,18420,18440,18440,18420,186
20240419,122800,427073720,18430,18400,18430,18400,50
20240419,122700,426152660,18410,18450,18450,18400,1192
20240419,122600,404197210,18460,18460,18460,18460,3
20240419,122500,404141830,18460,18460,18470,18460,144
20240419,122400,401483020,18460,18460,18460,18460,52
20240419,122300,400523100,18460,18460,18460,18460,77
20240419,122200,399101680,18460,18460,18460,18460,51
20240419,122100,398160220,18460,18450,18460,18450,146
20240419,122000,395466490,18440,18420,18440,18410,49
20240419,121900,394563960,18420,18410,18420,18410,36
20240419,121800,393901050,18410,18410,18410,18400,9
20240419,121700,393735370,18410,18420,18420,18410,10
20240419,121600,393551260,18410,18420,18430,18410,445
20240419,121500,385354060,18430,18430,18430,18420,73
20240419,121400,384008860,18430,18430,18430,18430,10
20240419,121300,383824560,18430,18410,18430,18410,42
20240419,121200,383051010,18400,18400,18400,18400,2
20240419,121100,383014210,18420,18410,18420,18410,168
20240419,121000,379919840,18400,18390,18400,18380,75
20240419,120900,378540440,18390,18390,18390,18390,31
20240419,120800,377970350,18390,18390,18390,18390,12
20240419,120700,377749670,18390,18380,18390,18380,34
20240419,120600,377124740,18380,18380,18380,18380,20
20240419,120500,376757140,18370,18350,18380,18350,118
20240419,120400,374589830,18360,18370,18370,18350,59
20240419,120300,373507110,18370,18370,18370,18370,5
20240419,120200,373415260,18370,18330,18370,18330,60
20240419,120100,372314550,18340,18320,18340,18320,50
20240419,120000,371398470,18310,18320,18320,18310,190
20240419,115900,367919530,18320,18330,18330,18320,56
20240419,115800,366893330,18330,18330,18330,18320,63
20240419,115700,365739130,18330,18330,18330,18330,108
20240419,115600,363759490,18330,18340,18340,18330,91
20240419,115500,362091450,18330,18300,18330,18300,58
20240419,115400,361028450,18320,18310,18320,18310,13
20240419,115300,360790410,18310,18310,18310,18310,0
20240419,115200,360790410,18310,18300,18310,18300,103
20240419,115100,358905480,18310,18320,18320,18310,89
20240419,115000,357275080,18330,18280,18330,18280,323
20240419,114900,351370470,18280,18280,18280,18280,0
20240419,114800,351370470,18280,18290,18290,18270,55
20240419,114700,350364660,18300,18280,18300,18280,72
20240419,114600,349048200,18290,18290,18290,18280,82
20240419,114500,347549040,18290,18300,18330,18290,469
20240419,114400,338966480,18300,18290,18300,18290,16
20240419,114300,338673830,18280,18280,18280,18280,19
20240419,114200,338326510,18280,18270,18280,18270,100
20240419,114100,336499490,18260,18250,18260,18250,35
20240419,114000,335860410,18260,18250,18270,18240,385
20240419,113900,328834560,18240,18250,18250,18240,55
20240419,113800,327831320,18250,18250,18250,18240,63
20240419,113700,326682070,18250,18240,18250,18240,71
20240419,113600,325386670,18240,18220,18250,18200,616
20240419,113500,314156250,18220,18220,18230,18220,77
20240419,113400,312753170,18220,18230,18230,18220,128
20240419,113300,310419960,18240,18240,18240,18240,27
20240419,113200,309927480,18240,18240,18240,18240,47
20240419,113100,309070200,18240,18250,18250,18240,85
20240419,113000,307519430,18260,18260,18260,18260,0
20240419,112900,307519430,18260,18230,18260,18230,10
20240419,112800,307336990,18220,18290,18290,18220,122
20240419,112700,305110540,18300,18250,18300,18250,146
20240419,112600,302445310,18250,18250,18250,18250,3
20240419,112500,302390560,18240,18270,18280,18240,318
20240419,112400,296579360,18280,18240,18280,18240,42
20240419,112300,295812580,18240,18240,18240,18240,2
20240419,112200,295776100,18240,18250,18250,18240,76
20240419,112100,294389820,18250,18250,18250,18250,57
20240419,112000,293349570,18250,18240,18250,18240,11
20240419,111900,293148870,18240,18220,18240,18210,355
20240419,111800,286679040,18230,18270,18270,18230,361
20240419,111700,280095160,18270,18280,18310,18270,65
20240419,111600,278906500,18280,18350,18350,18280,803
20240419,111500,264204150,18340,18350,18400,18340,167
20240419,111400,261137420,18350,18350,18350,18330,320
20240419,111300,255269850,18360,18360,18360,18360,13
20240419,111200,255031170,18360,18360,18360,18360,4
20240419,111100,254957730,18350,18350,18350,18350,1
20240419,111000,254939380,18350,18370,18400,18350,49
20240419,110900,254039590,18370,18370,18400,18360,97
20240419,110800,252257100,18370,18350,18370,18350,6
20240419,110700,252146940,18350,18350,18350,18350,19
20240419,110600,251798290,18350,18330,18350,18330,48
20240419,110500,250918410,18350,18350,18350,18350,11
20240419,110400,250716560,18350,18330,18350,18320,244
20240419,110300,246245010,18340,18350,18350,18340,4
20240419,110200,246171630,18330,18370,18370,18330,126
20240419,110100,243861820,18380,18360,18430,18360,130
20240419,110000,241472460,18350,18370,18370,18350,12
20240419,105900,241252090,18380,18350,18380,18340,187
20240419,105800,237820500,18350,18410,18410,18350,451
20240419,105700,229539410,18400,18420,18420,18380,190
20240419,105600,226044580,18430,18420,18430,18420,34
20240419,105500,225418290,18430,18430,18430,18430,2
20240419,105400,225381430,18430,18430,18430,18430,53
20240419,105300,224404640,18430,18410,18440,18410,64
20240419,105200,223225820,18430,18430,18440,18420,87
20240419,105100,221622410,18440,18420,18440,18420,28
20240419,105000,221106360,18430,18400,18430,18400,140
20240419,104900,218530120,18400,18380,18400,18380,20
20240419,104800,218162290,18390,18390,18390,18390,5
20240419,104700,218070340,18390,18380,18390,18380,11
20240419,104600,217868150,18400,18370,18400,18350,59
20240419,104500,216784490,18370,18360,18370,18360,20
20240419,104400,216417260,18380,18390,18390,18370,490
20240419,104300,207411280,18390,18390,18390,18390,2
20240419,104200,207374500,18390,18380,18400,18380,44
20240419,104100,206565400,18380,18380,18390,18380,53
20240419,104000,205591080,18370,18370,18400,18370,3
20240419,103900,205535940,18370,18430,18430,18370,780
20240419,103800,191186580,18430,18430,18430,18410,194
20240419,103700,187612490,18440,18430,18440,18430,37
20240419,103600,186930570,18440,18440,18440,18440,43
20240419,103500,186137650,18450,18450,18450,18430,17
20240419,103400,185824130,18450,18430,18450,18430,7
20240419,103300,185695020,18430,18450,18450,18430,63
20240419,103200,184533510,18450,18450,18450,18440,18
20240419,103100,184201560,18450,18390,18450,18380,499
20240419,103000,175028530,18400,18450,18450,18400,768
20240419,102900,160888380,18440,18450,18450,18440,120
20240419,102800,158675510,18450,18450,18450,18450,41
20240419,102700,157919060,18450,18450,18450,18450,13
20240419,102600,157679210,18450,18460,18500,18450,120
20240419,102500,155463630,18450,18440,18450,18440,295
20240419,102400,150020930,18450,18450,18450,18450,0
20240419,102300,150020930,18450,18430,18450,18430,33
20240419,102200,149412520,18430,18460,18460,18430,70
20240419,102100,148121790,18510,18440,18510,18440,68
20240419,102000,146867150,18450,18450,18450,18450,16
20240419,101900,146571950,18450,18470,18500,18450,211
20240419,101800,142676020,18460,18510,18510,18450,61
20240419,101700,141550170,18460,18470,18500,18460,50
20240419,101600,140626790,18480,18450,18480,18450,36
20240419,101500,139962370,18450,18450,18450,18450,28
20240419,101400,139445770,18480,18450,18480,18450,8
20240419,101300,139298000,18470,18440,18480,18440,37
20240419,101200,138615510,18440,18460,18460,18440,41
20240419,101100,137859200,18450,18450,18500,18450,87
20240419,101000,136253980,18450,18460,18490,18450,24
20240419,100900,135810680,18460,18530,18540,18460,577
20240419,100800,125137150,18530,18530,18530,18530,8
20240419,100700,124988910,18530,18530,18530,18530,2
20240419,100600,124951850,18530,18520,18530,18520,107
20240419,100500,122970130,18520,18520,18520,18510,44
20240419,100400,122155330,18520,18520,18520,18520,0
20240419,100300,122155330,18520,18500,18520,18500,283
20240419,100200,116919630,18500,18500,18500,18500,0
20240419,100100,116919630,18500,18520,18520,18500,2
20240419,100000,116882610,18500,18520,18520,18500,52
20240419,095900,115920590,18500,18500,18500,18500,0
20240419,095800,115920590,18500,18510,18510,18500,268
20240419,095700,110962410,18510,18530,18530,18510,352
20240419,095600,104443830,18530,18540,18540,18530,120
20240419,095500,102219770,18560,18530,18560,18530,351
20240419,095400,95708660,18550,18550,18550,18550,8
20240419,095300,95560260,18550,18540,18550,18530,12
20240419,095200,95337700,18530,18520,18530,18520,75
20240419,095100,93948150,18540,18540,18540,18540,15
20240419,095000,93670050,18540,18530,18540,18530,10
20240419,094900,93484690,18530,18530,18530,18530,0
20240419,094800,93484690,18530,18530,18530,18530,9
20240419,094700,93317920,18510,18510,18510,18510,0
20240419,094600,93317920,18510,18530,18530,18510,24
20240419,094500,92873220,18530,18530,18530,18530,50
20240419,094400,91946720,18530,18530,18530,18530,173
20240419,094300,88741030,18500,18500,18500,18500,0
20240419,094200,88741030,18500,18550,18550,18500,130
20240419,094100,86332160,18550,18540,18560,18540,147
20240419,094000,83605540,18540,18530,18540,18530,470
20240419,093900,74896270,18530,18530,18530,18530,50
20240419,093800,73969770,18530,18540,18540,18530,48
20240419,093700,73080250,18540,18530,18540,18530,185
20240419,093600,69652190,18530,18530,18530,18530,9
20240419,093500,69485420,18530,18530,18530,18530,17
20240419,093400,69170410,18540,18480,18540,18480,269
20240419,093300,64195330,18470,18450,18470,18450,99
20240419,093200,62367560,18450,18450,18450,18450,102
20240419,093100,60485660,18450,18430,18450,18430,113
20240419,093000,58401960,18420,18420,18430,18420,54
20240419,092900,57407270,18420,18420,18420,18420,10
20240419,092800,57223070,18420,18410,18420,18410,4
20240419,092700,57149400,18420,18410,18420,18410,35
20240419,092600,56505030,18410,18390,18420,18390,9
20240419,092500,56339350,18420,18410,18420,18380,104
20240419,092400,54426540,18420,18420,18420,18420,15
20240419,092300,54150240,18420,18440,18440,18420,59
20240419,092200,53063430,18410,18440,18440,18410,51
20240419,092100,52123510,18430,18370,18430,18370,349
20240419,092000,45705130,18380,18380,18380,18360,100
20240419,091900,43868050,18400,18400,18410,18400,264
20240419,091800,39010310,18420,18420,18420,18400,314
20240419,091700,33232390,18410,18410,18410,18390,121
20240419,091600,31005870,18410,18410,18410,18410,0
20240419,091500,31005870,18410,18400,18420,18400,45
20240419,091400,30177540,18400,18380,18400,18380,88
20240419,091300,28559070,18380,18360,18380,18350,59
20240419,091200,27475820,18410,18420,18430,18410,21
20240419,091100,27089040,18420,18360,18420,18360,18
20240419,091000,26757720,18350,18350,18350,18350,75
20240419,090900,25381470,18350,18390,18410,18350,37
20240419,090800,24702180,18350,18410,18430,18350,117
20240419,090700,22549860,18400,18410,18410,18380,114
20240419,090600,20452250,18440,18440,18460,18440,16
20240419,090500,20157190,18440,18490,18490,18420,220
20240419,090400,16097930,18490,18470,18490,18450,262
20240419,090300,11260500,18500,18480,18500,18470,263
20240419,090200,6398750,18500,18480,18500,18480,61
20240419,090100,5270860,18480,18480,18480,18480,17
20240419,090000,4956700,18500,18350,18500,18350,270