KissMeData/272110/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,203000,4193047140,19090,19090,19090,19090,2111
20240402,202900,4193047140,19090,19090,19090,19090,0
20240402,202800,4193047140,19090,19090,19090,19090,0
20240402,202700,4193047140,19090,19090,19090,19090,0
20240402,202600,4193047140,19090,19090,19090,19090,0
20240402,202500,4193047140,19090,19090,19090,19090,0
20240402,202400,4193047140,19090,19090,19090,19090,0
20240402,202300,4193047140,19090,19090,19090,19090,0
20240402,202200,4193047140,19090,19090,19090,19090,0
20240402,202100,4193047140,19090,19090,19090,19090,0
20240402,202000,4193047140,19090,19090,19090,19090,0
20240402,201900,4193047140,19090,19090,19090,19090,0
20240402,201800,4193047140,19090,19090,19090,19090,0
20240402,201700,4193047140,19090,19090,19090,19090,0
20240402,201600,4193047140,19090,19090,19090,19090,0
20240402,201500,4193047140,19090,19090,19090,19090,0
20240402,201400,4193047140,19090,19090,19090,19090,0
20240402,201300,4193047140,19090,19090,19090,19090,0
20240402,201200,4193047140,19090,19090,19090,19090,0
20240402,201100,4193047140,19090,19090,19090,19090,0
20240402,201000,4193047140,19090,19090,19090,19090,0
20240402,200900,4193047140,19090,19090,19090,19090,0
20240402,200800,4193047140,19090,19090,19090,19090,0
20240402,200700,4193047140,19090,19090,19090,19090,0
20240402,200600,4193047140,19090,19090,19090,19090,0
20240402,200500,4193047140,19090,19090,19090,19090,0
20240402,200400,4193047140,19090,19090,19090,19090,0
20240402,200300,4193047140,19090,19090,19090,19090,0
20240402,200200,4193047140,19090,19090,19090,19090,0
20240402,200100,4193047140,19090,19090,19090,19090,0
20240402,200000,4193047140,19090,19090,19090,19090,2111
20240402,195900,4193047140,19090,19090,19090,19090,0
20240402,195800,4193047140,19090,19090,19090,19090,0
20240402,195700,4193047140,19090,19090,19090,19090,0
20240402,195600,4193047140,19090,19090,19090,19090,0
20240402,195500,4193047140,19090,19090,19090,19090,0
20240402,195400,4193047140,19090,19090,19090,19090,0
20240402,195300,4193047140,19090,19090,19090,19090,0
20240402,195200,4193047140,19090,19090,19090,19090,0
20240402,195100,4193047140,19090,19090,19090,19090,0
20240402,195000,4193047140,19090,19090,19090,19090,0
20240402,194900,4193047140,19090,19090,19090,19090,0
20240402,194800,4193047140,19090,19090,19090,19090,0
20240402,194700,4193047140,19090,19090,19090,19090,0
20240402,194600,4193047140,19090,19090,19090,19090,0
20240402,194500,4193047140,19090,19090,19090,19090,0
20240402,194400,4193047140,19090,19090,19090,19090,0
20240402,194300,4193047140,19090,19090,19090,19090,0
20240402,194200,4193047140,19090,19090,19090,19090,0
20240402,194100,4193047140,19090,19090,19090,19090,0
20240402,194000,4193047140,19090,19090,19090,19090,0
20240402,193900,4193047140,19090,19090,19090,19090,0
20240402,193800,4193047140,19090,19090,19090,19090,0
20240402,193700,4193047140,19090,19090,19090,19090,0
20240402,193600,4193047140,19090,19090,19090,19090,0
20240402,193500,4193047140,19090,19090,19090,19090,0
20240402,193400,4193047140,19090,19090,19090,19090,0
20240402,193300,4193047140,19090,19090,19090,19090,0
20240402,193200,4193047140,19090,19090,19090,19090,0
20240402,193100,4193047140,19090,19090,19090,19090,0
20240402,193000,4193047140,19090,19090,19090,19090,2111
20240402,192900,4193047140,19090,19090,19090,19090,0
20240402,192800,4193047140,19090,19090,19090,19090,0
20240402,192700,4193047140,19090,19090,19090,19090,0
20240402,192600,4193047140,19090,19090,19090,19090,0
20240402,192500,4193047140,19090,19090,19090,19090,0
20240402,192400,4193047140,19090,19090,19090,19090,0
20240402,192300,4193047140,19090,19090,19090,19090,0
20240402,192200,4193047140,19090,19090,19090,19090,0
20240402,192100,4193047140,19090,19090,19090,19090,0
20240402,192000,4193047140,19090,19090,19090,19090,0
20240402,191900,4193047140,19090,19090,19090,19090,0
20240402,191800,4193047140,19090,19090,19090,19090,0
20240402,191700,4193047140,19090,19090,19090,19090,0
20240402,191600,4193047140,19090,19090,19090,19090,0
20240402,191500,4193047140,19090,19090,19090,19090,0
20240402,191400,4193047140,19090,19090,19090,19090,0
20240402,191300,4193047140,19090,19090,19090,19090,0
20240402,191200,4193047140,19090,19090,19090,19090,0
20240402,191100,4193047140,19090,19090,19090,19090,0
20240402,191000,4193047140,19090,19090,19090,19090,0
20240402,190900,4193047140,19090,19090,19090,19090,0
20240402,190800,4193047140,19090,19090,19090,19090,0
20240402,190700,4193047140,19090,19090,19090,19090,0
20240402,190600,4193047140,19090,19090,19090,19090,0
20240402,190500,4193047140,19090,19090,19090,19090,0
20240402,190400,4193047140,19090,19090,19090,19090,0
20240402,190300,4193047140,19090,19090,19090,19090,0
20240402,190200,4193047140,19090,19090,19090,19090,0
20240402,190100,4193047140,19090,19090,19090,19090,0
20240402,190000,4193047140,19090,19090,19090,19090,2111
20240402,185900,4193047140,19090,19090,19090,19090,0
20240402,185800,4193047140,19090,19090,19090,19090,0
20240402,185700,4193047140,19090,19090,19090,19090,0
20240402,185600,4193047140,19090,19090,19090,19090,0
20240402,185500,4193047140,19090,19090,19090,19090,0
20240402,185400,4193047140,19090,19090,19090,19090,0
20240402,185300,4193047140,19090,19090,19090,19090,0
20240402,185200,4193047140,19090,19090,19090,19090,0
20240402,185100,4193047140,19090,19090,19090,19090,0
20240402,185000,4193047140,19090,19090,19090,19090,0
20240402,184900,4193047140,19090,19090,19090,19090,0
20240402,184800,4193047140,19090,19090,19090,19090,0
20240402,184700,4193047140,19090,19090,19090,19090,0
20240402,184600,4193047140,19090,19090,19090,19090,0
20240402,184500,4193047140,19090,19090,19090,19090,0
20240402,184400,4193047140,19090,19090,19090,19090,0
20240402,184300,4193047140,19090,19090,19090,19090,0
20240402,184200,4193047140,19090,19090,19090,19090,0
20240402,184100,4193047140,19090,19090,19090,19090,0
20240402,184000,4193047140,19090,19090,19090,19090,0
20240402,183900,4193047140,19090,19090,19090,19090,0
20240402,183800,4193047140,19090,19090,19090,19090,0
20240402,183700,4193047140,19090,19090,19090,19090,0
20240402,183600,4193047140,19090,19090,19090,19090,0
20240402,183500,4193047140,19090,19090,19090,19090,0
20240402,183400,4193047140,19090,19090,19090,19090,0
20240402,183300,4193047140,19090,19090,19090,19090,0
20240402,183200,4193047140,19090,19090,19090,19090,0
20240402,183100,4193047140,19090,19090,19090,19090,0
20240402,183000,4193047140,19090,19090,19090,19090,2111
20240402,182900,4193047140,19090,19090,19090,19090,0
20240402,182800,4193047140,19090,19090,19090,19090,0
20240402,182700,4193047140,19090,19090,19090,19090,0
20240402,182600,4193047140,19090,19090,19090,19090,0
20240402,182500,4193047140,19090,19090,19090,19090,0
20240402,182400,4193047140,19090,19090,19090,19090,0
20240402,182300,4193047140,19090,19090,19090,19090,0
20240402,182200,4193047140,19090,19090,19090,19090,0
20240402,182100,4193047140,19090,19090,19090,19090,0
20240402,182000,4193047140,19090,19090,19090,19090,0
20240402,181900,4193047140,19090,19090,19090,19090,0
20240402,181800,4193047140,19090,19090,19090,19090,0
20240402,181700,4193047140,19090,19090,19090,19090,0
20240402,181600,4193047140,19090,19090,19090,19090,0
20240402,181500,4193047140,19090,19090,19090,19090,0
20240402,181400,4193047140,19090,19090,19090,19090,0
20240402,181300,4193047140,19090,19090,19090,19090,0
20240402,181200,4193047140,19090,19090,19090,19090,0
20240402,181100,4193047140,19090,19090,19090,19090,0
20240402,181000,4193047140,19090,19090,19090,19090,0
20240402,180900,4193047140,19090,19090,19090,19090,0
20240402,180800,4193047140,19090,19090,19090,19090,0
20240402,180700,4193047140,19090,19090,19090,19090,0
20240402,180600,4193047140,19090,19090,19090,19090,0
20240402,180500,4193047140,19090,19090,19090,19090,0
20240402,180400,4193047140,19090,19090,19090,19090,0
20240402,180300,4193047140,19090,19090,19090,19090,0
20240402,180200,4193047140,19090,19090,19090,19090,0
20240402,180100,4193047140,19090,19090,19090,19090,0
20240402,180000,4193047140,19090,19090,19090,19090,2111
20240402,175900,4193047140,19090,19090,19090,19090,0
20240402,175800,4193047140,19090,19090,19090,19090,0
20240402,175700,4193047140,19090,19090,19090,19090,0
20240402,175600,4193047140,19090,19090,19090,19090,0
20240402,175500,4193047140,19090,19090,19090,19090,0
20240402,175400,4193047140,19090,19090,19090,19090,0
20240402,175300,4193047140,19090,19090,19090,19090,0
20240402,175200,4193047140,19090,19090,19090,19090,0
20240402,175100,4193047140,19090,19090,19090,19090,0
20240402,175000,4193047140,19090,19090,19090,19090,0
20240402,174900,4193047140,19090,19090,19090,19090,0
20240402,174800,4193047140,19090,19090,19090,19090,0
20240402,174700,4193047140,19090,19090,19090,19090,0
20240402,174600,4193047140,19090,19090,19090,19090,0
20240402,174500,4193047140,19090,19090,19090,19090,0
20240402,174400,4193047140,19090,19090,19090,19090,0
20240402,174300,4193047140,19090,19090,19090,19090,0
20240402,174200,4193047140,19090,19090,19090,19090,0
20240402,174100,4193047140,19090,19090,19090,19090,0
20240402,174000,4193047140,19090,19090,19090,19090,0
20240402,173900,4193047140,19090,19090,19090,19090,0
20240402,173800,4193047140,19090,19090,19090,19090,0
20240402,173700,4193047140,19090,19090,19090,19090,0
20240402,173600,4193047140,19090,19090,19090,19090,0
20240402,173500,4193047140,19090,19090,19090,19090,0
20240402,173400,4193047140,19090,19090,19090,19090,0
20240402,173300,4193047140,19090,19090,19090,19090,0
20240402,173200,4193047140,19090,19090,19090,19090,0
20240402,173100,4193047140,19090,19090,19090,19090,0
20240402,173000,4193047140,19090,19090,19090,19090,2111
20240402,172900,4193047140,19090,19090,19090,19090,0
20240402,172800,4193047140,19090,19090,19090,19090,0
20240402,172700,4193047140,19090,19090,19090,19090,0
20240402,172600,4193047140,19090,19090,19090,19090,0
20240402,172500,4193047140,19090,19090,19090,19090,0
20240402,172400,4193047140,19090,19090,19090,19090,0
20240402,172300,4193047140,19090,19090,19090,19090,0
20240402,172200,4193047140,19090,19090,19090,19090,0
20240402,172100,4193047140,19090,19090,19090,19090,0
20240402,172000,4193047140,19090,19090,19090,19090,0
20240402,171900,4193047140,19090,19090,19090,19090,0
20240402,171800,4193047140,19090,19090,19090,19090,0
20240402,171700,4193047140,19090,19090,19090,19090,0
20240402,171600,4193047140,19090,19090,19090,19090,0
20240402,171500,4193047140,19090,19090,19090,19090,0
20240402,171400,4193047140,19090,19090,19090,19090,0
20240402,171300,4193047140,19090,19090,19090,19090,0
20240402,171200,4193047140,19090,19090,19090,19090,0
20240402,171100,4193047140,19090,19090,19090,19090,0
20240402,171000,4193047140,19090,19090,19090,19090,0
20240402,170900,4193047140,19090,19090,19090,19090,0
20240402,170800,4193047140,19090,19090,19090,19090,0
20240402,170700,4193047140,19090,19090,19090,19090,0
20240402,170600,4193047140,19090,19090,19090,19090,0
20240402,170500,4193047140,19090,19090,19090,19090,0
20240402,170400,4193047140,19090,19090,19090,19090,0
20240402,170300,4193047140,19090,19090,19090,19090,0
20240402,170200,4193047140,19090,19090,19090,19090,0
20240402,170100,4193047140,19090,19090,19090,19090,0
20240402,170000,4193047140,19090,19090,19090,19090,2111
20240402,165900,4193047140,19090,19090,19090,19090,0
20240402,165800,4193047140,19090,19090,19090,19090,0
20240402,165700,4193047140,19090,19090,19090,19090,0
20240402,165600,4193047140,19090,19090,19090,19090,0
20240402,165500,4193047140,19090,19090,19090,19090,0
20240402,165400,4193047140,19090,19090,19090,19090,0
20240402,165300,4193047140,19090,19090,19090,19090,0
20240402,165200,4193047140,19090,19090,19090,19090,0
20240402,165100,4193047140,19090,19090,19090,19090,0
20240402,165000,4193047140,19090,19090,19090,19090,0
20240402,164900,4193047140,19090,19090,19090,19090,0
20240402,164800,4193047140,19090,19090,19090,19090,0
20240402,164700,4193047140,19090,19090,19090,19090,0
20240402,164600,4193047140,19090,19090,19090,19090,0
20240402,164500,4193047140,19090,19090,19090,19090,0
20240402,164400,4193047140,19090,19090,19090,19090,0
20240402,164300,4193047140,19090,19090,19090,19090,0
20240402,164200,4193047140,19090,19090,19090,19090,0
20240402,164100,4193047140,19090,19090,19090,19090,0
20240402,164000,4193047140,19090,19090,19090,19090,0
20240402,163900,4193047140,19090,19090,19090,19090,0
20240402,163800,4193047140,19090,19090,19090,19090,0
20240402,163700,4193047140,19090,19090,19090,19090,0
20240402,163600,4193047140,19090,19090,19090,19090,0
20240402,163500,4193047140,19090,19090,19090,19090,0
20240402,163400,4193047140,19090,19090,19090,19090,0
20240402,163300,4193047140,19090,19090,19090,19090,0
20240402,163200,4193047140,19090,19090,19090,19090,0
20240402,163100,4193047140,19090,19090,19090,19090,0
20240402,163000,4193047140,19090,19090,19090,19090,2111
20240402,162900,4193047140,19090,19090,19090,19090,0
20240402,162800,4193047140,19090,19090,19090,19090,0
20240402,162700,4193047140,19090,19090,19090,19090,0
20240402,162600,4193047140,19090,19090,19090,19090,0
20240402,162500,4193047140,19090,19090,19090,19090,0
20240402,162400,4193047140,19090,19090,19090,19090,0
20240402,162300,4193047140,19090,19090,19090,19090,0
20240402,162200,4193047140,19090,19090,19090,19090,0
20240402,162100,4193047140,19090,19090,19090,19090,0
20240402,162000,4193047140,19090,19090,19090,19090,0
20240402,161900,4193047140,19090,19090,19090,19090,0
20240402,161800,4193047140,19090,19090,19090,19090,0
20240402,161700,4193047140,19090,19090,19090,19090,0
20240402,161600,4193047140,19090,19090,19090,19090,0
20240402,161500,4193047140,19090,19090,19090,19090,0
20240402,161400,4193047140,19090,19090,19090,19090,0
20240402,161300,4193047140,19090,19090,19090,19090,0
20240402,161200,4193047140,19090,19090,19090,19090,0
20240402,161100,4193047140,19090,19090,19090,19090,0
20240402,161000,4193047140,19090,19090,19090,19090,0
20240402,160900,4193047140,19090,19090,19090,19090,0
20240402,160800,4193047140,19090,19090,19090,19090,0
20240402,160700,4193047140,19090,19090,19090,19090,0
20240402,160600,4193047140,19090,19090,19090,19090,0
20240402,160500,4193047140,19090,19090,19090,19090,0
20240402,160400,4193047140,19090,19090,19090,19090,0
20240402,160300,4193047140,19090,19090,19090,19090,0
20240402,160200,4193047140,19090,19090,19090,19090,0
20240402,160100,4193047140,19090,19090,19090,19090,0
20240402,160000,4193047140,19090,19090,19090,19090,2111
20240402,155900,4193047140,19090,19090,19090,19090,0
20240402,155800,4193047140,19090,19090,19090,19090,0
20240402,155700,4193047140,19090,19090,19090,19090,0
20240402,155600,4193047140,19090,19090,19090,19090,0
20240402,155500,4193047140,19090,19090,19090,19090,0
20240402,155400,4193047140,19090,19090,19090,19090,0
20240402,155300,4193047140,19090,19090,19090,19090,0
20240402,155200,4193047140,19090,19090,19090,19090,0
20240402,155100,4193047140,19090,19090,19090,19090,0
20240402,155000,4193047140,19090,19090,19090,19090,0
20240402,154900,4193047140,19090,19090,19090,19090,0
20240402,154800,4193047140,19090,19090,19090,19090,0
20240402,154700,4193047140,19090,19090,19090,19090,0
20240402,154600,4193047140,19090,19090,19090,19090,0
20240402,154500,4193047140,19090,19090,19090,19090,0
20240402,154400,4193047140,19090,19090,19090,19090,0
20240402,154300,4193047140,19090,19090,19090,19090,0
20240402,154200,4193047140,19090,19090,19090,19090,0
20240402,154100,4193047140,19090,19090,19090,19090,0
20240402,154000,4193047140,19090,19090,19090,19090,0
20240402,153900,4193047140,19090,19090,19090,19090,0
20240402,153800,4193047140,19090,19090,19090,19090,0
20240402,153700,4193047140,19090,19090,19090,19090,0
20240402,153600,4193047140,19090,19090,19090,19090,0
20240402,153500,4193047140,19090,19090,19090,19090,0
20240402,153400,4193047140,19090,19090,19090,19090,0
20240402,153300,4193047140,19090,19090,19090,19090,0
20240402,153200,4193047140,19090,19090,19090,19090,0
20240402,153100,4193047140,19090,19090,19090,19090,0
20240402,153000,4193047140,19090,19090,19090,19090,4222
20240402,152900,4152748150,19100,19100,19100,19100,0
20240402,152800,4152748150,19100,19100,19100,19100,0
20240402,152700,4152748150,19100,19100,19100,19100,0
20240402,152600,4152748150,19100,19100,19100,19100,0
20240402,152500,4152748150,19100,19100,19100,19100,0
20240402,152400,4152748150,19100,19100,19100,19100,0
20240402,152300,4152748150,19100,19100,19100,19100,0
20240402,152200,4152748150,19100,19100,19100,19100,0
20240402,152100,4152748150,19100,19100,19100,19100,0
20240402,152000,4152748150,19100,19100,19100,19100,0
20240402,151900,4152748150,19100,19100,19100,19100,115
20240402,151800,4150551650,19150,19110,19150,19100,1118
20240402,151700,4129161300,19120,19070,19120,19060,28
20240402,151600,4128627450,19120,19060,19120,19060,15
20240402,151500,4128340950,19140,19050,19140,19050,138
20240402,151400,4125705090,19110,19050,19110,19050,2
20240402,151300,4125666930,19120,19060,19120,19050,786
20240402,151200,4110666490,19070,19060,19070,19060,290
20240402,151100,4105139030,19060,19060,19060,19050,55
20240402,151000,4104091030,19070,19080,19080,19070,210
20240402,150900,4100084280,19110,19050,19110,19050,48
20240402,150800,4099169040,19110,19110,19110,19000,1030
20240402,150700,4079512810,19110,19110,19110,19110,5
20240402,150600,4079417260,19150,19150,19150,19110,57
20240402,150500,4078326190,19160,19160,19160,19160,260
20240402,150400,4073344590,19160,19140,19160,19100,155
20240402,150300,4070377510,19180,19180,19180,19180,0
20240402,150200,4070377510,19180,19080,19180,19080,1000
20240402,150100,4051205540,19080,19070,19080,19070,103
20240402,150000,4049241230,19070,18990,19070,18990,958
20240402,145900,4031010590,19000,19000,19000,19000,100
20240402,145800,4029110590,18980,19010,19010,18980,2013
20240402,145700,3990877720,19010,19010,19010,19010,430
20240402,145600,3982703420,19030,19030,19030,19030,2
20240402,145500,3982665360,19040,19040,19050,19040,590
20240402,145400,3971428960,19040,19050,19050,19040,32
20240402,145300,3970819620,19050,19050,19050,19040,446
20240402,145200,3962326820,19050,19050,19060,19050,142
20240402,145100,3959621710,19050,19050,19050,19050,275
20240402,145000,3954382960,19040,19040,19040,19040,102
20240402,144900,3952440880,19040,19110,19110,19040,780
20240402,144800,3937558460,19130,19100,19130,19100,2
20240402,144700,3937520230,19100,19100,19100,19100,0
20240402,144600,3937520230,19100,19100,19100,19100,70
20240402,144500,3936183230,19100,19110,19110,19100,838
20240402,144400,3920176250,19150,19150,19150,19140,9268
20240402,144300,3742783340,19190,19190,19190,19190,50
20240402,144200,3741823840,19220,19100,19270,19100,2244
20240402,144100,3698839350,19090,19060,19090,19060,69
20240402,144000,3697523480,19130,19060,19130,19060,818
20240402,143900,3681902060,19050,19050,19050,19040,1217
20240402,143800,3658718220,19050,18960,19050,18960,747
20240402,143700,3644519270,18960,18930,18960,18930,529
20240402,143600,3634502210,18930,18930,18930,18930,195
20240402,143500,3630810860,18930,18890,18930,18890,855
20240402,143400,3614639550,18890,18890,18890,18890,236
20240402,143300,3610181510,18880,18860,18880,18860,148
20240402,143200,3607389190,18840,18850,18850,18840,447
20240402,143100,3598964250,18840,18840,18840,18840,412
20240402,143000,3591202170,18850,18890,18890,18850,1259
20240402,142900,3567447940,18900,18930,18930,18900,578
20240402,142800,3556510850,18930,18930,18940,18930,201
20240402,142700,3552704300,18920,18940,18940,18920,352
20240402,142600,3546044430,18930,18960,18960,18930,226
20240402,142500,3541765610,18960,18970,18970,18960,159
20240402,142400,3538750920,18970,18940,18970,18940,281
20240402,142300,3533428480,18980,18960,18980,18940,1330
20240402,142200,3508226790,18970,18970,18970,18970,227
20240402,142100,3503920600,18970,18990,18990,18970,632
20240402,142000,3491926900,18990,19020,19020,18990,186
20240402,141900,3488394360,19040,19030,19050,19030,364
20240402,141800,3481462330,19040,19020,19040,19020,152
20240402,141700,3478570670,19030,19000,19030,19000,185
20240402,141600,3475052900,19000,18980,19000,18980,47
20240402,141500,3474160390,18970,18990,18990,18970,4
20240402,141400,3474084450,18990,18950,18990,18950,148
20240402,141300,3471277870,18960,18950,18960,18950,17
20240402,141200,3470955670,18950,18950,18950,18950,66
20240402,141100,3469704970,18950,18950,18950,18950,373
20240402,141000,3462636620,18950,18950,18960,18950,135
20240402,140900,3460078170,18930,18920,18930,18920,398
20240402,140800,3452544380,18920,18940,18940,18920,712
20240402,140700,3439067270,18940,18940,18940,18930,137
20240402,140600,3436472500,18960,18930,18960,18930,532
20240402,140500,3426392150,18930,18900,18940,18900,329
20240402,140400,3420164960,18890,18870,18890,18870,50
20240402,140300,3419220700,18840,18820,18870,18820,854
20240402,140200,3403122110,18810,18810,18810,18810,109
20240402,140100,3401071820,18790,18790,18800,18790,141
20240402,140000,3398422120,18780,18780,18780,18780,1
20240402,135900,3398403340,18770,18750,18770,18750,178
20240402,135800,3395062320,18750,18760,18760,18750,60
20240402,135700,3393936730,18760,18760,18760,18760,120
20240402,135600,3391685530,18770,18770,18770,18760,314
20240402,135500,3385791910,18760,18760,18760,18760,66
20240402,135400,3384553750,18740,18750,18750,18740,80
20240402,135300,3383053810,18750,18740,18750,18740,125
20240402,135200,3380710880,18750,18730,18750,18730,225
20240402,135100,3376496350,18750,18750,18750,18750,225
20240402,135000,3372277600,18750,18760,18770,18750,541
20240402,134900,3362130420,18760,18770,18770,18760,24
20240402,134800,3361680130,18790,18800,18800,18790,25
20240402,134700,3361210310,18810,18840,18850,18800,2092
20240402,134600,3321826480,18830,18880,18880,18830,883
20240402,134500,3305175950,18900,18870,18900,18870,297
20240402,134400,3299570680,18870,18880,18880,18870,380
20240402,134300,3292397530,18860,18860,18860,18860,0
20240402,134200,3292397530,18860,18860,18860,18860,1
20240402,134100,3292378670,18860,18860,18860,18860,1435
20240402,134000,3265314570,18860,18900,18900,18860,218
20240402,133900,3261201340,18900,18900,18900,18900,452
20240402,133800,3252658540,18900,18930,18930,18900,426
20240402,133700,3244602840,18930,18930,18930,18930,2
20240402,133600,3244564980,18940,18940,18940,18940,132
20240402,133500,3242064900,18940,18940,18940,18940,81
20240402,133400,3240530760,18950,18950,18950,18950,27
20240402,133300,3240019110,18940,18930,18950,18930,189
20240402,133200,3236439090,18950,18950,18950,18950,364
20240402,133100,3229541290,18970,18970,18970,18970,127
20240402,133000,3227132100,18970,18960,18970,18960,143
20240402,132900,3224420000,18960,18980,18980,18960,53
20240402,132800,3223414170,18980,18970,18980,18970,76
20240402,132700,3221972210,18970,18960,18970,18960,107
20240402,132600,3219942670,18950,18970,18970,18950,319
20240402,132500,3213897000,18970,18980,18980,18970,243
20240402,132400,3209286910,18960,18960,18960,18960,65
20240402,132300,3208054510,18950,18960,18960,18950,159
20240402,132200,3205041060,18960,18950,18960,18950,9
20240402,132100,3204870440,18950,18980,18980,18950,663
20240402,132000,3192298400,18990,18990,18990,18990,549
20240402,131900,3181872890,19000,19010,19030,19000,1320
20240402,131800,3156780700,19010,19020,19020,19010,1700
20240402,131700,3124452060,19020,19020,19030,19020,138
20240402,131600,3121827290,19020,19030,19030,19020,478
20240402,131500,3112731010,19050,19050,19050,19050,143
20240402,131400,3110006860,19050,19040,19050,19040,44
20240402,131300,3109169040,19050,19030,19050,19030,170
20240402,131200,3105931580,19050,19060,19060,19050,172
20240402,131100,3102653280,19060,19060,19060,19060,9
20240402,131000,3102481740,19050,19040,19050,19040,28
20240402,130900,3101948570,19040,19060,19060,19040,164
20240402,130800,3098822880,19060,19050,19060,19050,51
20240402,130700,3097851320,19030,19030,19030,19030,0
20240402,130600,3097851320,19030,19030,19030,19030,110
20240402,130500,3095758020,19030,19030,19030,19030,0
20240402,130400,3095758020,19030,19070,19070,19030,815
20240402,130300,3080247030,19070,19060,19070,19060,117
20240402,130200,3078016660,19030,19070,19070,19030,1086
20240402,130100,3057337880,19070,19070,19070,19070,4
20240402,130000,3057261600,19060,19050,19060,19050,165
20240402,125900,3054117520,19050,19060,19060,19050,4
20240402,125800,3054041290,19060,19050,19060,19050,66
20240402,125700,3052783610,19040,19040,19040,19040,82
20240402,125600,3051222330,19040,19050,19050,19040,722
20240402,125500,3037474570,19040,19040,19040,19040,36
20240402,125400,3036789130,19040,19040,19040,19040,0
20240402,125300,3036789130,19040,19040,19040,19040,1
20240402,125200,3036770090,19050,19050,19050,19050,300
20240402,125100,3031055090,19050,19030,19050,19030,129
20240402,125000,3028598740,19050,19060,19060,19050,207
20240402,124900,3024655020,19070,19070,19070,19070,123
20240402,124800,3022309410,19070,19070,19070,19070,101
20240402,124700,3020383340,19070,19080,19080,19070,533
20240402,124600,3010216780,19100,19100,19100,19090,180
20240402,124500,3006780300,19090,19090,19090,19090,24
20240402,124400,3006322140,19090,19100,19100,19090,1217
20240402,124300,2983078040,19100,19110,19110,19100,1653
20240402,124200,2951505730,19130,19130,19130,19130,0
20240402,124100,2951505730,19130,19130,19130,19130,0
20240402,124000,2951505730,19130,19110,19130,19110,236
20240402,123900,2946995130,19110,19140,19140,19110,2562
20240402,123800,2898003700,19150,19150,19150,19150,106
20240402,123700,2895973800,19150,19150,19150,19150,0
20240402,123600,2895973800,19150,19150,19150,19150,113
20240402,123500,2893809850,19150,19160,19160,19150,101
20240402,123400,2891875090,19160,19180,19180,19160,641
20240402,123300,2879585420,19180,19180,19180,19180,202
20240402,123200,2875711060,19180,19180,19180,19180,1
20240402,123100,2875691880,19200,19190,19200,19190,89
20240402,123000,2873983890,19190,19190,19190,19180,435
20240402,122900,2865637750,19200,19200,19200,19200,0
20240402,122800,2865637750,19200,19200,19200,19190,225
20240402,122700,2861318420,19200,19210,19210,19200,85
20240402,122600,2859686390,19210,19210,19210,19210,7
20240402,122500,2859551920,19210,19210,19210,19210,19
20240402,122400,2859186930,19200,19220,19220,19200,95
20240402,122300,2857362700,19210,19210,19210,19210,15
20240402,122200,2857074550,19210,19210,19210,19210,14
20240402,122100,2856805610,19210,19220,19220,19210,759
20240402,122000,2842224930,19250,19250,19250,19250,0
20240402,121900,2842224930,19250,19250,19250,19250,0
20240402,121800,2842224930,19250,19260,19260,19250,346
20240402,121700,2835564400,19250,19250,19260,19250,114
20240402,121600,2833369880,19270,19270,19270,19270,0
20240402,121500,2833369880,19270,19270,19270,19270,0
20240402,121400,2833369880,19270,19250,19270,19250,334
20240402,121300,2826935660,19250,19250,19270,19250,363
20240402,121200,2819945950,19250,19250,19250,19250,0
20240402,121100,2819945950,19250,19250,19250,19250,12
20240402,121000,2819714950,19270,19280,19280,19270,710
20240402,120900,2806031680,19300,19300,19310,19290,401
20240402,120800,2798295820,19300,19300,19300,19300,61
20240402,120700,2797118520,19300,19340,19340,19300,220
20240402,120600,2792871720,19340,19300,19350,19300,2553
20240402,120500,2743499140,19290,19290,19300,19290,50
20240402,120400,2742534530,19290,19290,19300,19290,145
20240402,120300,2739737180,19290,19290,19290,19290,10
20240402,120200,2739544280,19290,19280,19290,19280,80
20240402,120100,2738001430,19280,19280,19280,19280,101
20240402,120000,2736054150,19280,19280,19280,19280,1
20240402,115900,2736034870,19280,19300,19300,19280,2
20240402,115800,2735996290,19320,19280,19320,19280,565
20240402,115700,2725098900,19280,19270,19280,19270,1951
20240402,115600,2687484370,19280,19240,19280,19240,2630
20240402,115500,2636850070,19230,19200,19230,19200,423
20240402,115400,2628720090,19200,19200,19200,19200,35
20240402,115300,2628048090,19200,19200,19200,19200,0
20240402,115200,2628048090,19200,19200,19200,19200,83
20240402,115100,2626454490,19220,19220,19220,19220,10
20240402,115000,2626262290,19210,19220,19220,19210,64
20240402,114900,2625032830,19220,19220,19220,19210,84
20240402,114800,2623419160,19210,19210,19210,19210,59
20240402,114700,2622285770,19230,19230,19230,19230,0
20240402,114600,2622285770,19230,19210,19230,19210,90
20240402,114500,2620556810,19220,19210,19220,19210,83
20240402,114400,2618961860,19220,19200,19220,19200,66
20240402,114300,2617693880,19200,19180,19210,19180,419
20240402,114200,2609648990,19170,19170,19170,19170,22
20240402,114100,2609227250,19160,19140,19160,19140,257
20240402,114000,2604305680,19140,19150,19150,19140,10
20240402,113900,2604114230,19150,19120,19150,19120,155
20240402,113800,2601148100,19120,19110,19120,19110,84
20240402,113700,2599542830,19120,19110,19120,19110,81
20240402,113600,2597994370,19110,19100,19120,19100,280
20240402,113500,2592645870,19100,19120,19120,19100,1446
20240402,113400,2565026140,19130,19130,19130,19130,13
20240402,113300,2564777450,19120,19120,19120,19120,47
20240402,113200,2563878810,19120,19110,19120,19110,113
20240402,113100,2561719080,19110,19120,19120,19110,42
20240402,113000,2560916410,19110,19110,19110,19110,0
20240402,112900,2560916410,19110,19120,19120,19110,70
20240402,112800,2559578360,19120,19120,19120,19120,0
20240402,112700,2559578360,19120,19120,19130,19120,638
20240402,112600,2547379300,19130,19130,19130,19130,196
20240402,112500,2543629820,19130,19130,19130,19130,81
20240402,112400,2542080290,19120,19120,19120,19120,66
20240402,112300,2540818370,19110,19100,19110,19090,229
20240402,112200,2536444050,19100,19100,19100,19100,19
20240402,112100,2536081150,19100,19100,19100,19100,102
20240402,112000,2534132950,19120,19080,19120,19080,50
20240402,111900,2533177600,19080,19080,19080,19080,204
20240402,111800,2529285280,19080,19110,19110,19080,2397
20240402,111700,2483503120,19110,19110,19110,19110,82
20240402,111600,2481936100,19110,19110,19110,19110,56
20240402,111500,2480865940,19120,19120,19120,19120,360
20240402,111400,2473982740,19120,19120,19120,19120,48
20240402,111300,2473064980,19120,19120,19120,19120,1
20240402,111200,2473045860,19130,19130,19130,19130,40
20240402,111100,2472280660,19120,19130,19130,19120,972
20240402,111000,2453689720,19140,19140,19140,19140,20
20240402,110900,2453306920,19140,19150,19150,19140,31
20240402,110800,2452713380,19180,19180,19180,19180,0
20240402,110700,2452713380,19180,19180,19180,19180,0
20240402,110600,2452713380,19180,19180,19180,19180,49
20240402,110500,2451773560,19200,19200,19200,19200,1
20240402,110400,2451754360,19210,19210,19210,19210,78
20240402,110300,2450255980,19210,19120,19210,19120,621
20240402,110200,2438335810,19190,19190,19190,19190,0
20240402,110100,2438335810,19190,19190,19190,19190,0
20240402,110000,2438335810,19190,19170,19190,19140,601
20240402,105900,2426810770,19170,19150,19170,19150,257
20240402,105800,2421887630,19160,19160,19160,19160,0
20240402,105700,2421887630,19160,19120,19160,19120,428
20240402,105600,2413693680,19110,19110,19120,19110,161
20240402,105500,2410616870,19140,19110,19140,19110,159
20240402,105400,2407575030,19100,19100,19110,19100,89
20240402,105300,2405875080,19110,19100,19110,19100,111
20240402,105200,2403754170,19070,19070,19070,19070,5
20240402,105100,2403658820,19070,19070,19070,19070,21
20240402,105000,2403258350,19050,19050,19050,19050,1
20240402,104900,2403239300,19020,19020,19020,19020,0
20240402,104800,2403239300,19020,19060,19060,19020,1580
20240402,104700,2373160500,19050,19110,19110,19050,1803
20240402,104600,2338726390,19110,19150,19150,19110,287
20240402,104500,2333239150,19120,19120,19120,19120,0
20240402,104400,2333239150,19120,19120,19120,19120,1
20240402,104300,2333220030,19120,19120,19120,19120,93
20240402,104200,2331441870,19120,19120,19120,19120,0
20240402,104100,2331441870,19120,19200,19200,19120,294
20240402,104000,2325820270,19200,19210,19210,19200,9
20240402,103900,2325647400,19210,19220,19220,19210,7
20240402,103800,2325512890,19230,19230,19230,19230,0
20240402,103700,2325512890,19230,19220,19230,19220,35
20240402,103600,2324839860,19260,19280,19280,19260,19
20240402,103500,2324473750,19200,19170,19250,19170,2149
20240402,103400,2283180790,19170,19140,19170,19140,128
20240402,103300,2280730270,19140,19140,19140,19140,50
20240402,103200,2279773270,19150,19150,19150,19150,130
20240402,103100,2277283770,19150,19100,19150,19100,447
20240402,103000,2268737140,19050,19050,19050,19050,74
20240402,102900,2267327440,19030,19090,19100,19030,1058
20240402,102800,2247159030,19020,19100,19100,19020,1124
20240402,102700,2225763500,19100,19050,19100,19050,3108
20240402,102600,2166538400,19050,19040,19050,19040,964
20240402,102500,2148175420,19040,19030,19040,19030,355
20240402,102400,2141417110,19040,19040,19040,19040,92
20240402,102300,2139665430,19040,19060,19060,19040,175
20240402,102200,2136331570,19070,19060,19070,19060,306
20240402,102100,2130497150,19060,19060,19060,19060,125
20240402,102000,2128114650,19050,19060,19060,19050,8
20240402,101900,2127962180,19060,19060,19060,19060,0
20240402,101800,2127962180,19060,19080,19080,19060,516
20240402,101700,2118118210,19080,19110,19110,19080,161
20240402,101600,2115046120,19100,19090,19100,19090,217
20240402,101500,2110902950,19100,19090,19100,19090,324
20240402,101400,2104714750,19090,19080,19090,19070,115
20240402,101300,2102520730,19080,19080,19080,19080,1
20240402,101200,2102501650,19070,19070,19070,19070,0
20240402,101100,2102501650,19070,19070,19070,19070,29
20240402,101000,2101948620,19000,19010,19010,19000,15
20240402,100900,2101663600,19000,19040,19040,19000,520
20240402,100800,2091779270,19020,19010,19020,19010,408
20240402,100700,2084021590,19010,19160,19160,19010,10646
20240402,100600,1880519560,19170,19180,19180,19170,70
20240402,100500,1879177200,19150,19180,19180,19150,10
20240402,100400,1878985670,19160,19180,19180,19160,95
20240402,100300,1877164900,19160,19160,19160,19160,36
20240402,100200,1876475140,19150,19150,19150,19150,180
20240402,100100,1873028140,19150,19150,19150,19150,138
20240402,100000,1870385440,19150,19180,19180,19150,208
20240402,095900,1866400650,19190,19190,19190,19190,32
20240402,095800,1865786570,19210,19210,19210,19210,0
20240402,095700,1865786570,19210,19210,19210,19200,140
20240402,095600,1863098520,19200,19210,19210,19200,503
20240402,095500,1853440900,19200,19200,19200,19200,0
20240402,095400,1853440900,19200,19200,19240,19200,860
20240402,095300,1836928820,19200,19200,19200,19190,293
20240402,095200,1831305460,19200,19190,19200,19190,2
20240402,095100,1831267070,19200,19210,19210,19190,290
20240402,095000,1825697930,19200,19210,19210,19200,103
20240402,094900,1823720110,19200,19270,19270,19200,1587
20240402,094800,1793159740,19280,19330,19330,19280,262
20240402,094700,1788106430,19300,19360,19360,19300,1117
20240402,094600,1766517790,19360,19340,19360,19340,590
20240402,094500,1755100400,19340,19350,19350,19340,498
20240402,094400,1745468070,19340,19320,19340,19300,373
20240402,094300,1738257670,19320,19280,19330,19280,2015
20240402,094200,1699374320,19280,19280,19280,19270,489
20240402,094100,1689946450,19290,19300,19300,19290,337
20240402,094000,1683445220,19300,19300,19300,19290,194
20240402,093900,1679701640,19320,19300,19320,19270,2444
20240402,093800,1632566330,19320,19330,19330,19310,915
20240402,093700,1614889770,19330,19300,19330,19300,519
20240402,093600,1604866880,19300,19310,19310,19300,339
20240402,093500,1598323370,19310,19310,19310,19310,159
20240402,093400,1595253080,19310,19300,19310,19280,1181
20240402,093300,1572456120,19310,19240,19310,19200,4516
20240402,093200,1485496040,19200,19240,19240,19190,1482
20240402,093100,1457030330,19220,19200,19230,19150,1200
20240402,093000,1433980820,19200,19200,19210,19190,2384
20240402,092900,1388208380,19190,19150,19190,19150,2075
20240402,092800,1348427250,19140,19140,19140,19140,12
20240402,092700,1348197570,19140,19170,19170,19140,448
20240402,092600,1339615770,19160,19140,19160,19110,2779
20240402,092500,1286396550,19110,19120,19140,19110,136
20240402,092400,1283794690,19100,18960,19100,18950,1471
20240402,092300,1255762340,18950,18950,18950,18950,35
20240402,092200,1255099090,18890,18940,18940,18870,221
20240402,092100,1250924750,18940,18850,18940,18850,589
20240402,092000,1239776730,18840,18840,18840,18840,111
20240402,091900,1237685490,18840,18840,18840,18840,10
20240402,091800,1237497090,18840,18850,18850,18840,348
20240402,091700,1230939280,18850,19020,19020,18840,3740
20240402,091600,1160386250,19020,19000,19020,18910,6659
20240402,091500,1033944160,18990,19000,19010,18990,4547
20240402,091400,947524270,19000,19100,19140,19000,2784
20240402,091300,894420850,19100,19140,19140,19100,424
20240402,091200,886312990,19140,19110,19140,19100,232
20240402,091100,881875590,19110,19110,19120,19100,289
20240402,091000,876352420,19160,19180,19180,19110,697
20240402,090900,863015320,19180,19250,19250,19150,1039
20240402,090800,843079720,19260,19350,19350,19260,3385
20240402,090700,777671850,19360,19340,19370,19330,1271
20240402,090600,753080260,19330,19380,19400,19330,1358
20240402,090500,726757180,19390,19330,19390,19320,2101
20240402,090400,686115140,19400,19400,19420,19330,10146
20240402,090300,489276210,19330,19390,19430,19330,4219
20240402,090200,407472350,19330,19250,19400,19150,12310
20240402,090100,170361470,19160,19250,19330,19130,3471
20240402,090000,103554260,19250,18990,19270,18990,5414