KissMeData/044490/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191800,1245564080,18510,18510,18510,18510,1067
20240417,191700,1245564080,18510,18510,18510,18510,0
20240417,191600,1245564080,18510,18510,18510,18510,0
20240417,191500,1245564080,18510,18510,18510,18510,0
20240417,191400,1245564080,18510,18510,18510,18510,0
20240417,191300,1245564080,18510,18510,18510,18510,0
20240417,191200,1245564080,18510,18510,18510,18510,0
20240417,191100,1245564080,18510,18510,18510,18510,0
20240417,191000,1245564080,18510,18510,18510,18510,0
20240417,190900,1245564080,18510,18510,18510,18510,0
20240417,190800,1245564080,18510,18510,18510,18510,0
20240417,190700,1245564080,18510,18510,18510,18510,0
20240417,190600,1245564080,18510,18510,18510,18510,0
20240417,190500,1245564080,18510,18510,18510,18510,0
20240417,190400,1245564080,18510,18510,18510,18510,0
20240417,190300,1245564080,18510,18510,18510,18510,0
20240417,190200,1245564080,18510,18510,18510,18510,0
20240417,190100,1245564080,18510,18510,18510,18510,0
20240417,190000,1245564080,18510,18510,18510,18510,0
20240417,185900,1245564080,18510,18510,18510,18510,0
20240417,185800,1245564080,18510,18510,18510,18510,0
20240417,185700,1245564080,18510,18510,18510,18510,0
20240417,185600,1245564080,18510,18510,18510,18510,0
20240417,185500,1245564080,18510,18510,18510,18510,0
20240417,185400,1245564080,18510,18510,18510,18510,0
20240417,185300,1245564080,18510,18510,18510,18510,0
20240417,185200,1245564080,18510,18510,18510,18510,0
20240417,185100,1245564080,18510,18510,18510,18510,0
20240417,185000,1245564080,18510,18510,18510,18510,0
20240417,184900,1245564080,18510,18510,18510,18510,0
20240417,184800,1245564080,18510,18510,18510,18510,1067
20240417,184700,1245564080,18510,18510,18510,18510,0
20240417,184600,1245564080,18510,18510,18510,18510,0
20240417,184500,1245564080,18510,18510,18510,18510,0
20240417,184400,1245564080,18510,18510,18510,18510,0
20240417,184300,1245564080,18510,18510,18510,18510,0
20240417,184200,1245564080,18510,18510,18510,18510,0
20240417,184100,1245564080,18510,18510,18510,18510,0
20240417,184000,1245564080,18510,18510,18510,18510,0
20240417,183900,1245564080,18510,18510,18510,18510,0
20240417,183800,1245564080,18510,18510,18510,18510,0
20240417,183700,1245564080,18510,18510,18510,18510,0
20240417,183600,1245564080,18510,18510,18510,18510,0
20240417,183500,1245564080,18510,18510,18510,18510,0
20240417,183400,1245564080,18510,18510,18510,18510,0
20240417,183300,1245564080,18510,18510,18510,18510,0
20240417,183200,1245564080,18510,18510,18510,18510,0
20240417,183100,1245564080,18510,18510,18510,18510,0
20240417,183000,1245564080,18510,18510,18510,18510,0
20240417,182900,1245564080,18510,18510,18510,18510,0
20240417,182800,1245564080,18510,18510,18510,18510,0
20240417,182700,1245564080,18510,18510,18510,18510,0
20240417,182600,1245564080,18510,18510,18510,18510,0
20240417,182500,1245564080,18510,18510,18510,18510,0
20240417,182400,1245564080,18510,18510,18510,18510,0
20240417,182300,1245564080,18510,18510,18510,18510,0
20240417,182200,1245564080,18510,18510,18510,18510,0
20240417,182100,1245564080,18510,18510,18510,18510,0
20240417,182000,1245564080,18510,18510,18510,18510,0
20240417,181900,1245564080,18510,18510,18510,18510,0
20240417,181800,1245564080,18510,18510,18510,18510,1067
20240417,181700,1245564080,18510,18510,18510,18510,0
20240417,181600,1245564080,18510,18510,18510,18510,0
20240417,181500,1245564080,18510,18510,18510,18510,0
20240417,181400,1245564080,18510,18510,18510,18510,0
20240417,181300,1245564080,18510,18510,18510,18510,0
20240417,181200,1245564080,18510,18510,18510,18510,0
20240417,181100,1245564080,18510,18510,18510,18510,0
20240417,181000,1245564080,18510,18510,18510,18510,0
20240417,180900,1245564080,18510,18510,18510,18510,0
20240417,180800,1245564080,18510,18510,18510,18510,0
20240417,180700,1245564080,18510,18510,18510,18510,0
20240417,180600,1245564080,18510,18510,18510,18510,0
20240417,180500,1245564080,18510,18510,18510,18510,0
20240417,180400,1245564080,18510,18510,18510,18510,0
20240417,180300,1245564080,18510,18510,18510,18510,0
20240417,180200,1245564080,18510,18510,18510,18510,0
20240417,180100,1245564080,18510,18510,18510,18510,0
20240417,180000,1245564080,18510,18510,18510,18510,0
20240417,175900,1245564080,18510,18510,18510,18510,0
20240417,175800,1245564080,18510,18510,18510,18510,0
20240417,175700,1245564080,18510,18510,18510,18510,0
20240417,175600,1245564080,18510,18510,18510,18510,0
20240417,175500,1245564080,18510,18510,18510,18510,0
20240417,175400,1245564080,18510,18510,18510,18510,0
20240417,175300,1245564080,18510,18510,18510,18510,0
20240417,175200,1245564080,18510,18510,18510,18510,0
20240417,175100,1245564080,18510,18510,18510,18510,0
20240417,175000,1245564080,18510,18510,18510,18510,0
20240417,174900,1245564080,18510,18510,18510,18510,0
20240417,174800,1245564080,18510,18510,18510,18510,1067
20240417,174700,1245564080,18510,18510,18510,18510,0
20240417,174600,1245564080,18510,18510,18510,18510,0
20240417,174500,1245564080,18510,18510,18510,18510,0
20240417,174400,1245564080,18510,18510,18510,18510,0
20240417,174300,1245564080,18510,18510,18510,18510,0
20240417,174200,1245564080,18510,18510,18510,18510,0
20240417,174100,1245564080,18510,18510,18510,18510,0
20240417,174000,1245564080,18510,18510,18510,18510,0
20240417,173900,1245564080,18510,18510,18510,18510,0
20240417,173800,1245564080,18510,18510,18510,18510,0
20240417,173700,1245564080,18510,18510,18510,18510,0
20240417,173600,1245564080,18510,18510,18510,18510,0
20240417,173500,1245564080,18510,18510,18510,18510,0
20240417,173400,1245564080,18510,18510,18510,18510,0
20240417,173300,1245564080,18510,18510,18510,18510,0
20240417,173200,1245564080,18510,18510,18510,18510,0
20240417,173100,1245564080,18510,18510,18510,18510,0
20240417,173000,1245564080,18510,18510,18510,18510,0
20240417,172900,1245564080,18510,18510,18510,18510,0
20240417,172800,1245564080,18510,18510,18510,18510,0
20240417,172700,1245564080,18510,18510,18510,18510,0
20240417,172600,1245564080,18510,18510,18510,18510,0
20240417,172500,1245564080,18510,18510,18510,18510,0
20240417,172400,1245564080,18510,18510,18510,18510,0
20240417,172300,1245564080,18510,18510,18510,18510,0
20240417,172200,1245564080,18510,18510,18510,18510,0
20240417,172100,1245564080,18510,18510,18510,18510,0
20240417,172000,1245564080,18510,18510,18510,18510,0
20240417,171900,1245564080,18510,18510,18510,18510,0
20240417,171800,1245564080,18510,18510,18510,18510,1067
20240417,171700,1245564080,18510,18510,18510,18510,0
20240417,171600,1245564080,18510,18510,18510,18510,0
20240417,171500,1245564080,18510,18510,18510,18510,0
20240417,171400,1245564080,18510,18510,18510,18510,0
20240417,171300,1245564080,18510,18510,18510,18510,0
20240417,171200,1245564080,18510,18510,18510,18510,0
20240417,171100,1245564080,18510,18510,18510,18510,0
20240417,171000,1245564080,18510,18510,18510,18510,0
20240417,170900,1245564080,18510,18510,18510,18510,0
20240417,170800,1245564080,18510,18510,18510,18510,0
20240417,170700,1245564080,18510,18510,18510,18510,0
20240417,170600,1245564080,18510,18510,18510,18510,0
20240417,170500,1245564080,18510,18510,18510,18510,0
20240417,170400,1245564080,18510,18510,18510,18510,0
20240417,170300,1245564080,18510,18510,18510,18510,0
20240417,170200,1245564080,18510,18510,18510,18510,0
20240417,170100,1245564080,18510,18510,18510,18510,0
20240417,170000,1245564080,18510,18510,18510,18510,0
20240417,165900,1245564080,18510,18510,18510,18510,0
20240417,165800,1245564080,18510,18510,18510,18510,0
20240417,165700,1245564080,18510,18510,18510,18510,0
20240417,165600,1245564080,18510,18510,18510,18510,0
20240417,165500,1245564080,18510,18510,18510,18510,0
20240417,165400,1245564080,18510,18510,18510,18510,0
20240417,165300,1245564080,18510,18510,18510,18510,0
20240417,165200,1245564080,18510,18510,18510,18510,0
20240417,165100,1245564080,18510,18510,18510,18510,0
20240417,165000,1245564080,18510,18510,18510,18510,0
20240417,164900,1245564080,18510,18510,18510,18510,0
20240417,164800,1245564080,18510,18510,18510,18510,1067
20240417,164700,1245564080,18510,18510,18510,18510,0
20240417,164600,1245564080,18510,18510,18510,18510,0
20240417,164500,1245564080,18510,18510,18510,18510,0
20240417,164400,1245564080,18510,18510,18510,18510,0
20240417,164300,1245564080,18510,18510,18510,18510,0
20240417,164200,1245564080,18510,18510,18510,18510,0
20240417,164100,1245564080,18510,18510,18510,18510,0
20240417,164000,1245564080,18510,18510,18510,18510,0
20240417,163900,1245564080,18510,18510,18510,18510,0
20240417,163800,1245564080,18510,18510,18510,18510,0
20240417,163700,1245564080,18510,18510,18510,18510,0
20240417,163600,1245564080,18510,18510,18510,18510,0
20240417,163500,1245564080,18510,18510,18510,18510,0
20240417,163400,1245564080,18510,18510,18510,18510,0
20240417,163300,1245564080,18510,18510,18510,18510,0
20240417,163200,1245564080,18510,18510,18510,18510,0
20240417,163100,1245564080,18510,18510,18510,18510,0
20240417,163000,1245564080,18510,18510,18510,18510,0
20240417,162900,1245564080,18510,18510,18510,18510,0
20240417,162800,1245564080,18510,18510,18510,18510,0
20240417,162700,1245564080,18510,18510,18510,18510,0
20240417,162600,1245564080,18510,18510,18510,18510,0
20240417,162500,1245564080,18510,18510,18510,18510,0
20240417,162400,1245564080,18510,18510,18510,18510,0
20240417,162300,1245564080,18510,18510,18510,18510,0
20240417,162200,1245564080,18510,18510,18510,18510,0
20240417,162100,1245564080,18510,18510,18510,18510,0
20240417,162000,1245564080,18510,18510,18510,18510,0
20240417,161900,1245564080,18510,18510,18510,18510,0
20240417,161800,1245564080,18510,18510,18510,18510,1067
20240417,161700,1245564080,18510,18510,18510,18510,0
20240417,161600,1245564080,18510,18510,18510,18510,0
20240417,161500,1245564080,18510,18510,18510,18510,0
20240417,161400,1245564080,18510,18510,18510,18510,0
20240417,161300,1245564080,18510,18510,18510,18510,0
20240417,161200,1245564080,18510,18510,18510,18510,0
20240417,161100,1245564080,18510,18510,18510,18510,0
20240417,161000,1245564080,18510,18510,18510,18510,0
20240417,160900,1245564080,18510,18510,18510,18510,0
20240417,160800,1245564080,18510,18510,18510,18510,0
20240417,160700,1245564080,18510,18510,18510,18510,0
20240417,160600,1245564080,18510,18510,18510,18510,0
20240417,160500,1245564080,18510,18510,18510,18510,0
20240417,160400,1245564080,18510,18510,18510,18510,0
20240417,160300,1245564080,18510,18510,18510,18510,0
20240417,160200,1245564080,18510,18510,18510,18510,0
20240417,160100,1245564080,18510,18510,18510,18510,0
20240417,160000,1245564080,18510,18510,18510,18510,0
20240417,155900,1245564080,18510,18510,18510,18510,0
20240417,155800,1245564080,18510,18510,18510,18510,0
20240417,155700,1245564080,18510,18510,18510,18510,0
20240417,155600,1245564080,18510,18510,18510,18510,0
20240417,155500,1245564080,18510,18510,18510,18510,0
20240417,155400,1245564080,18510,18510,18510,18510,0
20240417,155300,1245564080,18510,18510,18510,18510,0
20240417,155200,1245564080,18510,18510,18510,18510,0
20240417,155100,1245564080,18510,18510,18510,18510,0
20240417,155000,1245564080,18510,18510,18510,18510,0
20240417,154900,1245564080,18510,18510,18510,18510,0
20240417,154800,1245564080,18510,18510,18510,18510,1067
20240417,154700,1245564080,18510,18510,18510,18510,0
20240417,154600,1245564080,18510,18510,18510,18510,0
20240417,154500,1245564080,18510,18510,18510,18510,0
20240417,154400,1245564080,18510,18510,18510,18510,0
20240417,154300,1245564080,18510,18510,18510,18510,0
20240417,154200,1245564080,18510,18510,18510,18510,0
20240417,154100,1245564080,18510,18510,18510,18510,0
20240417,154000,1245564080,18510,18510,18510,18510,0
20240417,153900,1245564080,18510,18510,18510,18510,0
20240417,153800,1245564080,18510,18510,18510,18510,0
20240417,153700,1245564080,18510,18510,18510,18510,0
20240417,153600,1245564080,18510,18510,18510,18510,0
20240417,153500,1245564080,18510,18510,18510,18510,0
20240417,153400,1245564080,18510,18510,18510,18510,0
20240417,153300,1245564080,18510,18510,18510,18510,0
20240417,153200,1245564080,18510,18510,18510,18510,0
20240417,153100,1245564080,18510,18510,18510,18510,0
20240417,153000,1245564080,18510,18510,18510,18510,1067
20240417,152900,1225813910,18610,18610,18610,18610,0
20240417,152800,1225813910,18610,18610,18610,18610,0
20240417,152700,1225813910,18610,18610,18610,18610,0
20240417,152600,1225813910,18610,18610,18610,18610,0
20240417,152500,1225813910,18610,18610,18610,18610,0
20240417,152400,1225813910,18610,18610,18610,18610,0
20240417,152300,1225813910,18610,18610,18610,18610,0
20240417,152200,1225813910,18610,18610,18610,18610,0
20240417,152100,1225813910,18610,18610,18610,18610,0
20240417,152000,1225813910,18610,18610,18610,18610,0
20240417,151900,1225813910,18610,18500,18610,18500,49
20240417,151800,1224905900,18550,18520,18550,18480,624
20240417,151700,1213358640,18520,18520,18560,18510,161
20240417,151600,1210377770,18560,18570,18570,18520,161
20240417,151500,1207388720,18540,18590,18590,18540,19
20240417,151400,1207035900,18590,18600,18600,18590,41
20240417,151300,1206273600,18590,18550,18610,18500,544
20240417,151200,1196196490,18590,18650,18650,18590,569
20240417,151100,1185590890,18650,18670,18670,18650,47
20240417,151000,1184714200,18670,18790,18800,18670,159
20240417,150900,1181737450,18790,18690,18790,18690,11
20240417,150800,1181531760,18790,18690,18790,18690,6
20240417,150700,1181419520,18820,18820,18820,18820,0
20240417,150600,1181419520,18820,18820,18820,18820,100
20240417,150500,1179537520,18850,18850,18850,18850,0
20240417,150400,1179537520,18850,18740,18850,18680,1109
20240417,150300,1158817310,18870,18850,18870,18850,3
20240417,150200,1158760740,18870,18870,18870,18870,0
20240417,150100,1158760740,18870,18740,18870,18740,15
20240417,150000,1158479380,18760,18760,18760,18750,24
20240417,145900,1158029150,18870,18770,18870,18770,112
20240417,145800,1155926810,18870,18780,18870,18770,62
20240417,145700,1154762880,18770,18890,18890,18770,150
20240417,145600,1151943960,18900,18900,18900,18900,0
20240417,145500,1151943960,18900,18900,18900,18900,1
20240417,145400,1151925060,18800,18800,18800,18800,0
20240417,145300,1151925060,18800,18820,18900,18800,205
20240417,145200,1148069560,18890,18890,18890,18890,0
20240417,145100,1148069560,18890,18890,18890,18890,110
20240417,145000,1145991660,18890,18820,18890,18810,249
20240417,144900,1141306260,18830,18880,18890,18830,203
20240417,144800,1137478660,18880,18880,18880,18880,4
20240417,144700,1137403140,18840,18880,18880,18840,133
20240417,144600,1134896180,18860,18860,18860,18860,186
20240417,144500,1131388220,18860,18860,18860,18860,30
20240417,144400,1130822420,18840,18860,18860,18840,82
20240417,144300,1129277000,18860,18840,18860,18840,58
20240417,144200,1128183510,18850,18850,18850,18840,260
20240417,144100,1123284590,18850,18900,18910,18850,100
20240417,144000,1121397700,18900,18900,18900,18850,63
20240417,143900,1120208600,18900,18830,18900,18820,80
20240417,143800,1118702100,18830,18830,18830,18820,129
20240417,143700,1116273890,18830,18890,18890,18820,1342
20240417,143600,1091003850,18900,18890,18910,18890,72
20240417,143500,1089642950,18870,18920,18920,18870,57
20240417,143400,1088565660,18920,18910,18920,18910,114
20240417,143300,1086409190,18910,18910,18920,18910,51
20240417,143200,1085444580,18910,18910,18910,18910,30
20240417,143100,1084877280,18910,18930,18930,18900,221
20240417,143000,1080698850,18930,18930,18940,18920,173
20240417,142900,1077422960,18930,18920,18930,18920,70
20240417,142800,1076097960,18930,18920,18930,18920,72
20240417,142700,1074735180,18940,18950,18950,18900,75
20240417,142600,1073315630,18940,18950,18950,18940,75
20240417,142500,1071894740,18950,18950,18950,18910,88
20240417,142400,1070228880,18950,18960,18960,18950,33
20240417,142300,1069603430,18950,18940,18960,18860,71
20240417,142200,1068259280,18940,18970,18970,18930,81
20240417,142100,1066724550,18970,18950,18970,18950,649
20240417,142000,1054425300,18950,18870,18950,18870,55
20240417,141900,1053383370,18850,18940,18970,18840,127
20240417,141800,1050981860,18970,18950,18970,18950,362
20240417,141700,1044121480,18950,18960,18960,18950,40
20240417,141600,1043363260,18940,18930,18940,18840,181
20240417,141500,1039942740,18940,18960,18970,18920,587
20240417,141400,1028829770,18960,18960,18960,18960,49
20240417,141300,1027900730,18960,18960,18960,18930,475
20240417,141200,1018907540,18950,18950,18950,18940,259
20240417,141100,1013999790,18950,18950,18950,18950,41
20240417,141000,1013222840,18950,18950,18950,18930,85
20240417,140900,1011612470,18950,18950,18950,18930,78
20240417,140800,1010135000,18950,18920,18950,18890,272
20240417,140700,1004982610,18930,18920,18930,18920,41
20240417,140600,1004206580,18920,18920,18930,18910,194
20240417,140500,1000537210,18930,18910,18930,18910,41
20240417,140400,999761580,18900,18860,18930,18860,1501
20240417,140300,971360760,18860,18880,18920,18860,144
20240417,140200,968642060,18930,18930,18930,18920,241
20240417,140100,964079980,18930,18950,18980,18830,114
20240417,140000,961924620,18950,18980,18990,18890,434
20240417,135900,953705170,18990,18980,18990,18980,530
20240417,135800,943642640,18980,18930,18990,18820,1810
20240417,135700,909321380,18910,18900,18930,18890,273
20240417,135600,904159360,18900,18870,18900,18870,930
20240417,135500,886591250,18870,18850,18870,18840,441
20240417,135400,878275530,18850,18840,18850,18830,1017
20240417,135300,859113270,18840,18830,18840,18820,1140
20240417,135200,837650290,18820,18810,18830,18780,1433
20240417,135100,810698520,18810,18800,18820,18800,384
20240417,135000,803476590,18800,18790,18800,18790,373
20240417,134900,796464810,18790,18760,18790,18760,605
20240417,134800,785105370,18760,18780,18780,18760,383
20240417,134700,777914370,18780,18780,18790,18780,639
20240417,134600,765908500,18780,18750,18780,18720,325
20240417,134500,759813690,18750,18750,18750,18750,330
20240417,134400,753626190,18750,18710,18750,18710,209
20240417,134300,749710690,18700,18690,18700,18650,298
20240417,134200,744139300,18700,18700,18700,18690,244
20240417,134100,739577600,18700,18690,18700,18690,152
20240417,134000,736735780,18690,18700,18700,18690,305
20240417,133900,731032410,18700,18700,18700,18690,435
20240417,133800,722898010,18700,18700,18700,18700,211
20240417,133700,718952310,18700,18700,18700,18690,478
20240417,133600,710013810,18700,18690,18700,18680,858
20240417,133500,693977320,18680,18690,18690,18680,192
20240417,133400,690389500,18690,18690,18690,18690,780
20240417,133300,675811300,18690,18670,18690,18670,1836
20240417,133200,641511070,18670,18640,18670,18640,479
20240417,133100,632574910,18630,18580,18630,18580,1222
20240417,133000,609845950,18580,18550,18580,18530,390
20240417,132900,602613740,18550,18500,18550,18500,355
20240417,132800,596036800,18500,18500,18500,18500,154
20240417,132700,593187800,18500,18500,18500,18500,0
20240417,132600,593187800,18500,18410,18500,18410,78
20240417,132500,591751730,18500,18500,18500,18500,0
20240417,132400,591751730,18500,18500,18500,18500,0
20240417,132300,591751730,18500,18490,18500,18390,392
20240417,132200,584503530,18490,18490,18490,18490,0
20240417,132100,584503530,18490,18490,18490,18490,0
20240417,132000,584503530,18490,18490,18490,18490,1
20240417,131900,584485040,18390,18390,18390,18390,0
20240417,131800,584485040,18390,18390,18390,18390,0
20240417,131700,584485040,18390,18370,18390,18370,410
20240417,131600,576945400,18370,18390,18390,18360,377
20240417,131500,570021800,18360,18360,18360,18360,10
20240417,131400,569838200,18360,18360,18360,18360,0
20240417,131300,569838200,18360,18360,18360,18360,0
20240417,131200,569838200,18360,18370,18370,18360,349
20240417,131100,563428390,18380,18400,18400,18380,184
20240417,131000,560045140,18480,18480,18480,18480,0
20240417,130900,560045140,18480,18480,18480,18480,30
20240417,130800,559490740,18410,18420,18420,18410,263
20240417,130700,554648890,18410,18410,18410,18410,0
20240417,130600,554648890,18410,18410,18410,18410,0
20240417,130500,554648890,18410,18410,18410,18410,0
20240417,130400,554648890,18410,18410,18410,18410,5
20240417,130300,554556840,18490,18490,18490,18490,0
20240417,130200,554556840,18490,18490,18490,18490,0
20240417,130100,554556840,18490,18490,18490,18490,2
20240417,130000,554519860,18470,18470,18470,18470,0
20240417,125900,554519860,18470,18470,18470,18470,0
20240417,125800,554519860,18470,18470,18470,18470,0
20240417,125700,554519860,18470,18470,18470,18470,0
20240417,125600,554519860,18470,18400,18470,18400,50
20240417,125500,553597330,18390,18390,18390,18390,2
20240417,125400,553560550,18390,18390,18390,18390,0
20240417,125300,553560550,18390,18390,18390,18390,30
20240417,125200,553008850,18390,18390,18390,18390,6
20240417,125100,552898510,18390,18390,18390,18390,11
20240417,125000,552696220,18390,18390,18390,18390,35
20240417,124900,552052570,18380,18380,18380,18380,133
20240417,124800,549608030,18390,18390,18390,18390,0
20240417,124700,549608030,18390,18390,18390,18390,0
20240417,124600,549608030,18390,18390,18390,18390,0
20240417,124500,549608030,18390,18390,18390,18390,12
20240417,124400,549387350,18400,18400,18400,18400,0
20240417,124300,549387350,18400,18400,18400,18400,95
20240417,124200,547639350,18400,18400,18400,18400,0
20240417,124100,547639350,18400,18400,18400,18400,0
20240417,124000,547639350,18400,18400,18400,18400,0
20240417,123900,547639350,18400,18400,18400,18400,54
20240417,123800,546645750,18400,18400,18400,18400,9
20240417,123700,546480150,18400,18400,18400,18400,0
20240417,123600,546480150,18400,18440,18440,18400,1382
20240417,123500,521031380,18440,18440,18440,18440,7
20240417,123400,520902300,18440,18440,18440,18440,0
20240417,123300,520902300,18440,18450,18450,18440,20
20240417,123200,520533400,18510,18510,18510,18510,2
20240417,123100,520496380,18510,18510,18510,18510,0
20240417,123000,520496380,18510,18510,18510,18510,0
20240417,122900,520496380,18510,18510,18510,18510,0
20240417,122800,520496380,18510,18510,18510,18510,0
20240417,122700,520496380,18510,18510,18510,18510,0
20240417,122600,520496380,18510,18510,18510,18510,0
20240417,122500,520496380,18510,18510,18510,18510,0
20240417,122400,520496380,18510,18510,18510,18510,0
20240417,122300,520496380,18510,18510,18510,18510,0
20240417,122200,520496380,18510,18510,18510,18510,50
20240417,122100,519570880,18430,18430,18430,18430,0
20240417,122000,519570880,18430,18430,18430,18430,0
20240417,121900,519570880,18430,18450,18450,18430,420
20240417,121800,511828900,18450,18450,18450,18450,0
20240417,121700,511828900,18450,18460,18460,18450,43
20240417,121600,511035300,18500,18500,18500,18500,8
20240417,121500,510887300,18500,18520,18520,18500,22
20240417,121400,510480200,18520,18600,18600,18520,1224
20240417,121300,487786430,18610,18610,18610,18610,0
20240417,121200,487786430,18610,18610,18610,18610,0
20240417,121100,487786430,18610,18620,18620,18610,80
20240417,121000,486297530,18660,18660,18660,18660,0
20240417,120900,486297530,18660,18660,18660,18660,0
20240417,120800,486297530,18660,18660,18660,18660,0
20240417,120700,486297530,18660,18660,18660,18660,0
20240417,120600,486297530,18660,18660,18660,18660,0
20240417,120500,486297530,18660,18660,18660,18660,0
20240417,120400,486297530,18660,18660,18660,18660,117
20240417,120300,484114310,18660,18660,18660,18660,50
20240417,120200,483181310,18660,18670,18670,18660,99
20240417,120100,481333910,18670,18670,18670,18670,161
20240417,120000,478328040,18670,18670,18670,18670,177
20240417,115900,475023450,18670,18670,18670,18670,54
20240417,115800,474015270,18660,18660,18660,18660,0
20240417,115700,474015270,18660,18660,18660,18660,113
20240417,115600,471906690,18660,18660,18660,18660,83
20240417,115500,470357910,18660,18660,18660,18660,89
20240417,115400,468697170,18660,18650,18660,18650,84
20240417,115300,467130560,18650,18650,18650,18650,83
20240417,115200,465582610,18650,18670,18670,18650,187
20240417,115100,462092330,18670,18680,18680,18670,213
20240417,115000,458114780,18670,18670,18670,18670,42
20240417,114900,457330640,18670,18660,18670,18660,731
20240417,114800,443690030,18650,18660,18660,18650,84
20240417,114700,442122600,18660,18650,18660,18650,103
20240417,114600,440200820,18650,18670,18670,18650,392
20240417,114500,432884960,18670,18650,18670,18650,4
20240417,114400,432810300,18650,18670,18670,18650,144
20240417,114300,430122120,18650,18650,18650,18650,121
20240417,114200,427865470,18650,18650,18650,18650,123
20240417,114100,425571520,18620,18620,18620,18620,0
20240417,114000,425571520,18620,18650,18650,18620,112
20240417,113900,423483590,18620,18630,18640,18620,1421
20240417,113800,397007440,18620,18610,18620,18610,539
20240417,113700,386976600,18570,18620,18620,18570,89
20240417,113600,385319670,18620,18620,18620,18620,166
20240417,113500,382228750,18620,18620,18620,18620,83
20240417,113400,380683290,18620,18620,18620,18620,1
20240417,113300,380664670,18570,18620,18620,18570,166
20240417,113200,377573960,18630,18630,18630,18620,263
20240417,113100,372674370,18640,18600,18680,18600,1841
20240417,113000,338346310,18590,18570,18590,18570,393
20240417,112900,331043820,18560,18520,18560,18520,953
20240417,112800,313365780,18500,18420,18500,18420,608
20240417,112700,302133220,18420,18410,18420,18410,10
20240417,112600,301949070,18410,18410,18410,18410,0
20240417,112500,301949070,18410,18410,18410,18410,191
20240417,112400,298432760,18410,18410,18410,18410,11
20240417,112300,298230250,18470,18470,18470,18470,83
20240417,112200,296697240,18470,18470,18470,18470,96
20240417,112100,294924120,18470,18470,18470,18470,154
20240417,112000,292079740,18470,18470,18470,18470,0
20240417,111900,292079740,18470,18470,18470,18470,83
20240417,111800,290546730,18470,18460,18470,18460,84
20240417,111700,288995450,18470,18470,18470,18470,83
20240417,111600,287462440,18470,18470,18470,18470,166
20240417,111500,284396420,18470,18470,18470,18470,167
20240417,111400,281311930,18470,18470,18470,18470,121
20240417,111300,279077060,18410,18410,18410,18410,46
20240417,111200,278230200,18400,18400,18400,18400,83
20240417,111100,276703000,18350,18350,18350,18350,0
20240417,111000,276703000,18350,18350,18350,18350,0
20240417,110900,276703000,18350,18350,18350,18350,153
20240417,110800,273895450,18350,18350,18350,18350,100
20240417,110700,272060450,18350,18400,18400,18350,211
20240417,110600,268182100,18400,18400,18400,18400,84
20240417,110500,266636500,18400,18400,18400,18400,0
20240417,110400,266636500,18400,18400,18400,18400,0
20240417,110300,266636500,18400,18400,18400,18400,10
20240417,110200,266452500,18400,18400,18400,18400,3
20240417,110100,266397300,18400,18400,18400,18400,2
20240417,110000,266360500,18360,18360,18360,18360,47
20240417,105900,265497580,18360,18360,18360,18360,1
20240417,105800,265479220,18360,18360,18360,18360,0
20240417,105700,265479220,18360,18360,18360,18360,19
20240417,105600,265130380,18360,18360,18360,18360,0
20240417,105500,265130380,18360,18360,18360,18360,0
20240417,105400,265130380,18360,18360,18360,18360,1
20240417,105300,265112020,18360,18360,18360,18360,0
20240417,105200,265112020,18360,18360,18360,18360,1
20240417,105100,265093660,18330,18320,18330,18320,82
20240417,105000,263590740,18290,18290,18290,18290,0
20240417,104900,263590740,18290,18290,18290,18290,0
20240417,104800,263590740,18290,18290,18290,18290,25
20240417,104700,263133490,18290,18330,18330,18290,223
20240417,104600,259054720,18330,18350,18350,18330,7
20240417,104500,258926390,18350,18350,18350,18350,9
20240417,104400,258761240,18360,18360,18360,18360,0
20240417,104300,258761240,18360,18360,18360,18360,50
20240417,104200,257843240,18360,18360,18360,18360,0
20240417,104100,257843240,18360,18360,18360,18360,7
20240417,104000,257714720,18360,18360,18360,18360,11
20240417,103900,257512760,18340,18340,18340,18340,0
20240417,103800,257512760,18340,18340,18340,18340,0
20240417,103700,257512760,18340,18340,18340,18340,126
20240417,103600,255201920,18340,18350,18350,18340,57
20240417,103500,254156180,18350,18350,18350,18350,10
20240417,103400,253972680,18350,18350,18350,18350,10
20240417,103300,253789180,18350,18350,18350,18350,0
20240417,103200,253789180,18350,18350,18350,18350,0
20240417,103100,253789180,18350,18350,18350,18350,5
20240417,103000,253697430,18410,18410,18410,18410,0
20240417,102900,253697430,18410,18410,18410,18410,0
20240417,102800,253697430,18410,18410,18410,18410,0
20240417,102700,253697430,18410,18410,18410,18410,0
20240417,102600,253697430,18410,18360,18410,18360,101
20240417,102500,251843020,18410,18410,18410,18410,0
20240417,102400,251843020,18410,18410,18410,18410,0
20240417,102300,251843020,18410,18410,18410,18410,150
20240417,102200,249081520,18380,18340,18380,18340,79
20240417,102100,247630880,18340,18340,18340,18340,71
20240417,102000,246328740,18330,18330,18330,18330,0
20240417,101900,246328740,18330,18330,18330,18330,0
20240417,101800,246328740,18330,18330,18330,18330,4
20240417,101700,246255420,18330,18330,18330,18330,500
20240417,101600,237090420,18280,18280,18280,18280,0
20240417,101500,237090420,18280,18300,18300,18280,36
20240417,101400,236431800,18320,18360,18360,18320,548
20240417,101300,226384570,18400,18400,18410,18400,710
20240417,101200,213319370,18360,18370,18370,18360,68
20240417,101100,212070290,18360,18360,18360,18360,3
20240417,101000,212015210,18390,18410,18410,18370,150
20240417,100900,209256250,18410,18410,18410,18410,200
20240417,100800,205574250,18410,18460,18460,18410,454
20240417,100700,197201910,18440,18440,18440,18440,140
20240417,100600,194620310,18500,18500,18510,18460,241
20240417,100500,190163730,18510,18600,18600,18500,426
20240417,100400,182267700,18600,18550,18610,18510,237
20240417,100300,177860230,18610,18610,18610,18610,2
20240417,100200,177823010,18500,18610,18610,18500,84
20240417,100100,176268790,18610,18610,18610,18610,0
20240417,100000,176268790,18610,18600,18610,18590,889
20240417,095900,159729160,18590,18580,18590,18580,71
20240417,095800,158409290,18600,18600,18600,18600,0
20240417,095700,158409290,18600,18600,18600,18600,3
20240417,095600,158353490,18490,18490,18490,18490,0
20240417,095500,158353490,18490,18520,18520,18490,229
20240417,095400,154116100,18520,18520,18520,18520,12
20240417,095300,153893860,18620,18620,18620,18620,0
20240417,095200,153893860,18620,18610,18620,18610,571
20240417,095100,143262450,18520,18500,18520,18500,233
20240417,095000,138951350,18490,18410,18490,18410,413
20240417,094900,131321790,18410,18410,18410,18410,1
20240417,094800,131303380,18370,18370,18370,18370,4
20240417,094700,131229900,18350,18350,18350,18350,9
20240417,094600,131064750,18350,18350,18350,18350,0
20240417,094500,131064750,18350,18350,18350,18350,78
20240417,094400,129633450,18350,18350,18350,18350,1
20240417,094300,129615100,18350,18350,18350,18350,0
20240417,094200,129615100,18350,18370,18370,18350,26
20240417,094100,129137520,18390,18390,18390,18340,96
20240417,094000,127372130,18340,18410,18410,18340,1331
20240417,093900,102910400,18460,18440,18460,18440,502
20240417,093800,93644770,18440,18440,18440,18440,100
20240417,093700,91800770,18380,18380,18380,18380,20
20240417,093600,91433170,18380,18380,18380,18380,11
20240417,093500,91230990,18380,18380,18380,18380,5
20240417,093400,91139090,18460,18450,18460,18450,4
20240417,093300,91065270,18330,18330,18330,18330,0
20240417,093200,91065270,18330,18330,18330,18330,14
20240417,093100,90808650,18300,18310,18310,18300,193
20240417,093000,87276250,18320,18340,18340,18320,40
20240417,092900,86543380,18320,18310,18320,18310,128
20240417,092800,84199590,18320,18320,18320,18320,503
20240417,092700,74984630,18310,18280,18310,18280,553
20240417,092600,64875760,18270,18270,18270,18270,0
20240417,092500,64875760,18270,18360,18360,18240,300
20240417,092400,59384510,18490,18480,18490,18480,50
20240417,092300,58460140,18350,18300,18360,18300,940
20240417,092200,41215000,18300,18300,18300,18300,0
20240417,092100,41215000,18300,18300,18300,18300,1
20240417,092000,41196700,18300,18300,18300,18300,0
20240417,091900,41196700,18300,18310,18310,18300,55
20240417,091800,40189800,18300,18300,18300,18290,344
20240417,091700,33894610,18310,18310,18310,18310,7
20240417,091600,33766440,18310,18270,18310,18270,72
20240417,091500,32448160,18270,18270,18270,18270,10
20240417,091400,32265460,18300,18320,18320,18300,138
20240417,091300,29739530,18320,18320,18320,18320,15
20240417,091200,29464730,18320,18320,18320,18320,11
20240417,091100,29263210,18320,18320,18330,18300,96
20240417,091000,27505010,18320,18320,18320,18320,74
20240417,090900,26149330,18300,18300,18300,18300,38
20240417,090800,25453930,18260,18210,18260,18200,315
20240417,090700,19710390,18210,18260,18260,18210,614
20240417,090600,8518440,18260,18260,18260,18250,15
20240417,090500,8244550,18260,18260,18260,18260,98
20240417,090400,6455070,18330,18330,18330,18330,62
20240417,090300,5318610,18330,18310,18330,18200,155
20240417,090200,2479460,18200,18200,18200,18200,0
20240417,090100,2479460,18200,18290,18290,18200,112
20240417,090000,440160,18340,18340,18340,18340,24