KissMeData/042000/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191600,2989463160,17830,17830,17830,17830,3767
20240402,191500,2989463160,17830,17830,17830,17830,0
20240402,191400,2989463160,17830,17830,17830,17830,0
20240402,191300,2989463160,17830,17830,17830,17830,0
20240402,191200,2989463160,17830,17830,17830,17830,0
20240402,191100,2989463160,17830,17830,17830,17830,0
20240402,191000,2989463160,17830,17830,17830,17830,0
20240402,190900,2989463160,17830,17830,17830,17830,0
20240402,190800,2989463160,17830,17830,17830,17830,0
20240402,190700,2989463160,17830,17830,17830,17830,0
20240402,190600,2989463160,17830,17830,17830,17830,0
20240402,190500,2989463160,17830,17830,17830,17830,0
20240402,190400,2989463160,17830,17830,17830,17830,0
20240402,190300,2989463160,17830,17830,17830,17830,0
20240402,190200,2989463160,17830,17830,17830,17830,0
20240402,190100,2989463160,17830,17830,17830,17830,0
20240402,190000,2989463160,17830,17830,17830,17830,0
20240402,185900,2989463160,17830,17830,17830,17830,0
20240402,185800,2989463160,17830,17830,17830,17830,0
20240402,185700,2989463160,17830,17830,17830,17830,0
20240402,185600,2989463160,17830,17830,17830,17830,0
20240402,185500,2989463160,17830,17830,17830,17830,0
20240402,185400,2989463160,17830,17830,17830,17830,0
20240402,185300,2989463160,17830,17830,17830,17830,0
20240402,185200,2989463160,17830,17830,17830,17830,0
20240402,185100,2989463160,17830,17830,17830,17830,0
20240402,185000,2989463160,17830,17830,17830,17830,0
20240402,184900,2989463160,17830,17830,17830,17830,0
20240402,184800,2989463160,17830,17830,17830,17830,0
20240402,184700,2989463160,17830,17830,17830,17830,0
20240402,184600,2989463160,17830,17830,17830,17830,3767
20240402,184500,2989463160,17830,17830,17830,17830,0
20240402,184400,2989463160,17830,17830,17830,17830,0
20240402,184300,2989463160,17830,17830,17830,17830,0
20240402,184200,2989463160,17830,17830,17830,17830,0
20240402,184100,2989463160,17830,17830,17830,17830,0
20240402,184000,2989463160,17830,17830,17830,17830,0
20240402,183900,2989463160,17830,17830,17830,17830,0
20240402,183800,2989463160,17830,17830,17830,17830,0
20240402,183700,2989463160,17830,17830,17830,17830,0
20240402,183600,2989463160,17830,17830,17830,17830,0
20240402,183500,2989463160,17830,17830,17830,17830,0
20240402,183400,2989463160,17830,17830,17830,17830,0
20240402,183300,2989463160,17830,17830,17830,17830,0
20240402,183200,2989463160,17830,17830,17830,17830,0
20240402,183100,2989463160,17830,17830,17830,17830,0
20240402,183000,2989463160,17830,17830,17830,17830,0
20240402,182900,2989463160,17830,17830,17830,17830,0
20240402,182800,2989463160,17830,17830,17830,17830,0
20240402,182700,2989463160,17830,17830,17830,17830,0
20240402,182600,2989463160,17830,17830,17830,17830,0
20240402,182500,2989463160,17830,17830,17830,17830,0
20240402,182400,2989463160,17830,17830,17830,17830,0
20240402,182300,2989463160,17830,17830,17830,17830,0
20240402,182200,2989463160,17830,17830,17830,17830,0
20240402,182100,2989463160,17830,17830,17830,17830,0
20240402,182000,2989463160,17830,17830,17830,17830,0
20240402,181900,2989463160,17830,17830,17830,17830,0
20240402,181800,2989463160,17830,17830,17830,17830,0
20240402,181700,2989463160,17830,17830,17830,17830,0
20240402,181600,2989463160,17830,17830,17830,17830,3767
20240402,181500,2989463160,17830,17830,17830,17830,0
20240402,181400,2989463160,17830,17830,17830,17830,0
20240402,181300,2989463160,17830,17830,17830,17830,0
20240402,181200,2989463160,17830,17830,17830,17830,0
20240402,181100,2989463160,17830,17830,17830,17830,0
20240402,181000,2989463160,17830,17830,17830,17830,0
20240402,180900,2989463160,17830,17830,17830,17830,0
20240402,180800,2989463160,17830,17830,17830,17830,0
20240402,180700,2989463160,17830,17830,17830,17830,0
20240402,180600,2989463160,17830,17830,17830,17830,0
20240402,180500,2989463160,17830,17830,17830,17830,0
20240402,180400,2989463160,17830,17830,17830,17830,0
20240402,180300,2989463160,17830,17830,17830,17830,0
20240402,180200,2989463160,17830,17830,17830,17830,0
20240402,180100,2989463160,17830,17830,17830,17830,0
20240402,180000,2989463160,17830,17830,17830,17830,0
20240402,175900,2989463160,17830,17830,17830,17830,0
20240402,175800,2989463160,17830,17830,17830,17830,0
20240402,175700,2989463160,17830,17830,17830,17830,0
20240402,175600,2989463160,17830,17830,17830,17830,0
20240402,175500,2989463160,17830,17830,17830,17830,0
20240402,175400,2989463160,17830,17830,17830,17830,0
20240402,175300,2989463160,17830,17830,17830,17830,0
20240402,175200,2989463160,17830,17830,17830,17830,0
20240402,175100,2989463160,17830,17830,17830,17830,0
20240402,175000,2989463160,17830,17830,17830,17830,0
20240402,174900,2989463160,17830,17830,17830,17830,0
20240402,174800,2989463160,17830,17830,17830,17830,0
20240402,174700,2989463160,17830,17830,17830,17830,0
20240402,174600,2989463160,17830,17830,17830,17830,3767
20240402,174500,2989463160,17830,17830,17830,17830,0
20240402,174400,2989463160,17830,17830,17830,17830,0
20240402,174300,2989463160,17830,17830,17830,17830,0
20240402,174200,2989463160,17830,17830,17830,17830,0
20240402,174100,2989463160,17830,17830,17830,17830,0
20240402,174000,2989463160,17830,17830,17830,17830,0
20240402,173900,2989463160,17830,17830,17830,17830,0
20240402,173800,2989463160,17830,17830,17830,17830,0
20240402,173700,2989463160,17830,17830,17830,17830,0
20240402,173600,2989463160,17830,17830,17830,17830,0
20240402,173500,2989463160,17830,17830,17830,17830,0
20240402,173400,2989463160,17830,17830,17830,17830,0
20240402,173300,2989463160,17830,17830,17830,17830,0
20240402,173200,2989463160,17830,17830,17830,17830,0
20240402,173100,2989463160,17830,17830,17830,17830,0
20240402,173000,2989463160,17830,17830,17830,17830,0
20240402,172900,2989463160,17830,17830,17830,17830,0
20240402,172800,2989463160,17830,17830,17830,17830,0
20240402,172700,2989463160,17830,17830,17830,17830,0
20240402,172600,2989463160,17830,17830,17830,17830,0
20240402,172500,2989463160,17830,17830,17830,17830,0
20240402,172400,2989463160,17830,17830,17830,17830,0
20240402,172300,2989463160,17830,17830,17830,17830,0
20240402,172200,2989463160,17830,17830,17830,17830,0
20240402,172100,2989463160,17830,17830,17830,17830,0
20240402,172000,2989463160,17830,17830,17830,17830,0
20240402,171900,2989463160,17830,17830,17830,17830,0
20240402,171800,2989463160,17830,17830,17830,17830,0
20240402,171700,2989463160,17830,17830,17830,17830,0
20240402,171600,2989463160,17830,17830,17830,17830,3767
20240402,171500,2989463160,17830,17830,17830,17830,0
20240402,171400,2989463160,17830,17830,17830,17830,0
20240402,171300,2989463160,17830,17830,17830,17830,0
20240402,171200,2989463160,17830,17830,17830,17830,0
20240402,171100,2989463160,17830,17830,17830,17830,0
20240402,171000,2989463160,17830,17830,17830,17830,0
20240402,170900,2989463160,17830,17830,17830,17830,0
20240402,170800,2989463160,17830,17830,17830,17830,0
20240402,170700,2989463160,17830,17830,17830,17830,0
20240402,170600,2989463160,17830,17830,17830,17830,0
20240402,170500,2989463160,17830,17830,17830,17830,0
20240402,170400,2989463160,17830,17830,17830,17830,0
20240402,170300,2989463160,17830,17830,17830,17830,0
20240402,170200,2989463160,17830,17830,17830,17830,0
20240402,170100,2989463160,17830,17830,17830,17830,0
20240402,170000,2989463160,17830,17830,17830,17830,0
20240402,165900,2989463160,17830,17830,17830,17830,0
20240402,165800,2989463160,17830,17830,17830,17830,0
20240402,165700,2989463160,17830,17830,17830,17830,0
20240402,165600,2989463160,17830,17830,17830,17830,0
20240402,165500,2989463160,17830,17830,17830,17830,0
20240402,165400,2989463160,17830,17830,17830,17830,0
20240402,165300,2989463160,17830,17830,17830,17830,0
20240402,165200,2989463160,17830,17830,17830,17830,0
20240402,165100,2989463160,17830,17830,17830,17830,0
20240402,165000,2989463160,17830,17830,17830,17830,0
20240402,164900,2989463160,17830,17830,17830,17830,0
20240402,164800,2989463160,17830,17830,17830,17830,0
20240402,164700,2989463160,17830,17830,17830,17830,0
20240402,164600,2989463160,17830,17830,17830,17830,3767
20240402,164500,2989463160,17830,17830,17830,17830,0
20240402,164400,2989463160,17830,17830,17830,17830,0
20240402,164300,2989463160,17830,17830,17830,17830,0
20240402,164200,2989463160,17830,17830,17830,17830,0
20240402,164100,2989463160,17830,17830,17830,17830,0
20240402,164000,2989463160,17830,17830,17830,17830,0
20240402,163900,2989463160,17830,17830,17830,17830,0
20240402,163800,2989463160,17830,17830,17830,17830,0
20240402,163700,2989463160,17830,17830,17830,17830,0
20240402,163600,2989463160,17830,17830,17830,17830,0
20240402,163500,2989463160,17830,17830,17830,17830,0
20240402,163400,2989463160,17830,17830,17830,17830,0
20240402,163300,2989463160,17830,17830,17830,17830,0
20240402,163200,2989463160,17830,17830,17830,17830,0
20240402,163100,2989463160,17830,17830,17830,17830,0
20240402,163000,2989463160,17830,17830,17830,17830,0
20240402,162900,2989463160,17830,17830,17830,17830,0
20240402,162800,2989463160,17830,17830,17830,17830,0
20240402,162700,2989463160,17830,17830,17830,17830,0
20240402,162600,2989463160,17830,17830,17830,17830,0
20240402,162500,2989463160,17830,17830,17830,17830,0
20240402,162400,2989463160,17830,17830,17830,17830,0
20240402,162300,2989463160,17830,17830,17830,17830,0
20240402,162200,2989463160,17830,17830,17830,17830,0
20240402,162100,2989463160,17830,17830,17830,17830,0
20240402,162000,2989463160,17830,17830,17830,17830,0
20240402,161900,2989463160,17830,17830,17830,17830,0
20240402,161800,2989463160,17830,17830,17830,17830,0
20240402,161700,2989463160,17830,17830,17830,17830,0
20240402,161600,2989463160,17830,17830,17830,17830,3767
20240402,161500,2989463160,17830,17830,17830,17830,0
20240402,161400,2989463160,17830,17830,17830,17830,0
20240402,161300,2989463160,17830,17830,17830,17830,0
20240402,161200,2989463160,17830,17830,17830,17830,0
20240402,161100,2989463160,17830,17830,17830,17830,0
20240402,161000,2989463160,17830,17830,17830,17830,0
20240402,160900,2989463160,17830,17830,17830,17830,0
20240402,160800,2989463160,17830,17830,17830,17830,0
20240402,160700,2989463160,17830,17830,17830,17830,0
20240402,160600,2989463160,17830,17830,17830,17830,0
20240402,160500,2989463160,17830,17830,17830,17830,0
20240402,160400,2989463160,17830,17830,17830,17830,0
20240402,160300,2989463160,17830,17830,17830,17830,0
20240402,160200,2989463160,17830,17830,17830,17830,0
20240402,160100,2989463160,17830,17830,17830,17830,0
20240402,160000,2989463160,17830,17830,17830,17830,0
20240402,155900,2989463160,17830,17830,17830,17830,0
20240402,155800,2989463160,17830,17830,17830,17830,0
20240402,155700,2989463160,17830,17830,17830,17830,0
20240402,155600,2989463160,17830,17830,17830,17830,0
20240402,155500,2989463160,17830,17830,17830,17830,0
20240402,155400,2989463160,17830,17830,17830,17830,0
20240402,155300,2989463160,17830,17830,17830,17830,0
20240402,155200,2989463160,17830,17830,17830,17830,0
20240402,155100,2989463160,17830,17830,17830,17830,0
20240402,155000,2989463160,17830,17830,17830,17830,0
20240402,154900,2989463160,17830,17830,17830,17830,0
20240402,154800,2989463160,17830,17830,17830,17830,0
20240402,154700,2989463160,17830,17830,17830,17830,0
20240402,154600,2989463160,17830,17830,17830,17830,3767
20240402,154500,2989463160,17830,17830,17830,17830,0
20240402,154400,2989463160,17830,17830,17830,17830,0
20240402,154300,2989463160,17830,17830,17830,17830,0
20240402,154200,2989463160,17830,17830,17830,17830,0
20240402,154100,2989463160,17830,17830,17830,17830,0
20240402,154000,2989463160,17830,17830,17830,17830,0
20240402,153900,2989463160,17830,17830,17830,17830,0
20240402,153800,2989463160,17830,17830,17830,17830,0
20240402,153700,2989463160,17830,17830,17830,17830,0
20240402,153600,2989463160,17830,17830,17830,17830,0
20240402,153500,2989463160,17830,17830,17830,17830,0
20240402,153400,2989463160,17830,17830,17830,17830,0
20240402,153300,2989463160,17830,17830,17830,17830,0
20240402,153200,2989463160,17830,17830,17830,17830,0
20240402,153100,2989463160,17830,17830,17830,17830,0
20240402,153000,2989463160,17830,17830,17830,17830,3767
20240402,152900,2922297550,17830,17830,17830,17830,0
20240402,152800,2922297550,17830,17830,17830,17830,0
20240402,152700,2922297550,17830,17830,17830,17830,0
20240402,152600,2922297550,17830,17830,17830,17830,0
20240402,152500,2922297550,17830,17830,17830,17830,0
20240402,152400,2922297550,17830,17830,17830,17830,0
20240402,152300,2922297550,17830,17830,17830,17830,0
20240402,152200,2922297550,17830,17830,17830,17830,0
20240402,152100,2922297550,17830,17830,17830,17830,0
20240402,152000,2922297550,17830,17830,17830,17830,0
20240402,151900,2922297550,17830,17770,17830,17760,566
20240402,151800,2912238320,17760,17750,17770,17750,448
20240402,151700,2904284940,17750,17750,17760,17750,138
20240402,151600,2901835210,17750,17750,17770,17750,39
20240402,151500,2901142770,17750,17750,17780,17740,860
20240402,151400,2885882640,17750,17750,17760,17750,95
20240402,151300,2884195980,17750,17760,17760,17750,272
20240402,151200,2879366600,17760,17770,17770,17760,351
20240402,151100,2873132550,17770,17760,17770,17760,378
20240402,151000,2866419120,17760,17760,17760,17750,254
20240402,150900,2861909320,17760,17750,17760,17750,94
20240402,150800,2860240800,17750,17750,17760,17750,250
20240402,150700,2855803070,17760,17760,17760,17750,508
20240402,150600,2846785810,17760,17760,17760,17750,252
20240402,150500,2842311290,17760,17770,17770,17760,235
20240402,150400,2838136100,17770,17770,17780,17770,272
20240402,150300,2833302380,17780,17790,17790,17780,405
20240402,150200,2826099970,17800,17800,17800,17790,455
20240402,150100,2818001710,17800,17800,17800,17800,62
20240402,150000,2816898110,17830,17800,17830,17800,119
20240402,145900,2814779760,17800,17790,17800,17790,267
20240402,145800,2810029810,17830,17830,17830,17830,271
20240402,145700,2805197880,17830,17830,17830,17830,0
20240402,145600,2805197880,17830,17830,17830,17830,1015
20240402,145500,2787100430,17840,17770,17840,17770,109
20240402,145400,2785162870,17770,17760,17770,17760,60
20240402,145300,2784096770,17760,17750,17760,17750,115
20240402,145200,2782054800,17750,17750,17750,17730,999
20240402,145100,2764324590,17750,17750,17750,17740,1082
20240402,145000,2745119180,17760,17760,17760,17760,45
20240402,144900,2744319980,17760,17820,17820,17750,3764
20240402,144800,2677438840,17820,17830,17830,17820,56
20240402,144700,2676440910,17830,17830,17830,17830,5
20240402,144600,2676351760,17840,17820,17840,17790,3192
20240402,144500,2619532290,17820,17860,17860,17810,1491
20240402,144400,2592944720,17830,17850,17860,17830,470
20240402,144300,2584556160,17840,17810,17840,17810,1205
20240402,144200,2563086660,17810,17820,17820,17810,481
20240402,144100,2554520010,17810,17840,17840,17810,2497
20240402,144000,2510019650,17850,17850,17850,17850,0
20240402,143900,2510019650,17850,17840,17850,17840,617
20240402,143800,2499011600,17840,17840,17840,17840,562
20240402,143700,2488985520,17850,17850,17850,17850,1
20240402,143600,2488967670,17850,17860,17860,17850,11
20240402,143500,2488771220,17860,17840,17860,17840,80
20240402,143400,2487343320,17840,17850,17850,17840,373
20240402,143300,2480687760,17850,17850,17850,17850,2
20240402,143200,2480652060,17840,17840,17840,17840,1796
20240402,143100,2448611420,17840,17850,17850,17840,315
20240402,143000,2442989270,17850,17850,17860,17850,457
20240402,142900,2434831810,17850,17850,17850,17850,58
20240402,142800,2433796510,17850,17850,17850,17850,0
20240402,142700,2433796510,17850,17870,17870,17850,123
20240402,142600,2431599400,17850,17860,17860,17850,1583
20240402,142500,2403341740,17860,17860,17860,17860,247
20240402,142400,2398930320,17860,17860,17860,17860,1682
20240402,142300,2368889800,17860,17870,17890,17860,1455
20240402,142200,2342889420,17870,17880,17880,17870,130
20240402,142100,2340565670,17880,17880,17880,17880,20
20240402,142000,2340208070,17880,17880,17880,17880,143
20240402,141900,2337651230,17910,17910,17910,17910,10
20240402,141800,2337472130,17870,17880,17910,17870,911
20240402,141700,2321181700,17880,17880,17880,17880,182
20240402,141600,2317927540,17880,17890,17890,17880,893
20240402,141500,2301960640,17890,17900,17900,17890,1159
20240402,141400,2281219530,17910,17900,17910,17900,23
20240402,141300,2280807820,17910,17910,17910,17910,45
20240402,141200,2280001870,17900,17900,17900,17900,106
20240402,141100,2278104470,17900,17900,17900,17900,0
20240402,141000,2278104470,17900,17900,17900,17900,105
20240402,140900,2276224970,17910,17920,17920,17910,207
20240402,140800,2272517550,17920,17930,17930,17920,920
20240402,140700,2256025290,17930,17930,17930,17930,90
20240402,140600,2254411590,17930,17930,17930,17930,264
20240402,140500,2249678070,17930,17930,17930,17930,194
20240402,140400,2246199650,17930,17940,17940,17930,152
20240402,140300,2243474240,17930,17930,17930,17930,41
20240402,140200,2242739110,17940,17970,17970,17940,17
20240402,140100,2242433960,17980,17980,17980,17980,10
20240402,140000,2242254160,17980,17930,17980,17930,121
20240402,135900,2240084280,17930,17930,17930,17930,11
20240402,135800,2239887050,17930,17930,17930,17930,0
20240402,135700,2239887050,17930,17930,17930,17930,348
20240402,135600,2233647410,17940,17940,17940,17940,50
20240402,135500,2232750410,17930,17930,17930,17930,1368
20240402,135400,2208222170,17930,17940,17940,17930,53
20240402,135300,2207271570,17940,17940,17940,17940,0
20240402,135200,2207271570,17940,17950,17950,17940,342
20240402,135100,2201136040,17950,17960,17960,17950,125
20240402,135000,2198891870,17960,17960,17960,17950,81
20240402,134900,2197437330,17960,17950,17960,17950,4
20240402,134800,2197365510,17950,17950,17950,17950,0
20240402,134700,2197365510,17950,17950,17950,17950,802
20240402,134600,2182969610,17950,17950,17950,17950,65
20240402,134500,2181802860,17960,17960,17960,17960,10
20240402,134400,2181623260,17950,17950,17950,17950,58
20240402,134300,2180582160,17950,17950,17950,17950,308
20240402,134200,2175053560,17950,17960,17960,17950,44
20240402,134100,2174263540,17960,17970,17970,17960,222
20240402,134000,2170276400,17970,17970,17970,17970,39
20240402,133900,2169575570,17980,17980,17980,17980,0
20240402,133800,2169575570,17980,17980,17980,17980,8
20240402,133700,2169431730,17980,17980,17980,17980,128
20240402,133600,2167130290,17970,17970,17970,17970,22
20240402,133500,2166734950,17970,17970,17970,17970,0
20240402,133400,2166734950,17970,17970,17970,17970,1
20240402,133300,2166716980,17990,17970,17990,17970,136
20240402,133200,2164271060,17970,17980,17980,17970,165
20240402,133100,2161305120,17970,17970,17970,17970,0
20240402,133000,2161305120,17970,17970,17970,17970,0
20240402,132900,2161305120,17970,17970,17970,17970,0
20240402,132800,2161305120,17970,17970,17970,17970,0
20240402,132700,2161305120,17970,18020,18020,17970,87
20240402,132600,2159737880,18010,17970,18020,17970,150
20240402,132500,2157041930,17950,17970,17970,17950,142
20240402,132400,2154492970,17950,17950,17950,17940,340
20240402,132300,2148392800,17950,17970,17970,17950,922
20240402,132200,2131834440,17970,17970,17970,17970,0
20240402,132100,2131834440,17970,17970,17970,17970,88
20240402,132000,2130253080,17970,17970,17970,17970,0
20240402,131900,2130253080,17970,17970,17970,17970,0
20240402,131800,2130253080,17970,17980,17980,17970,38
20240402,131700,2129570190,18010,18010,18020,18010,36
20240402,131600,2128921820,18010,18010,18010,18010,4
20240402,131500,2128849780,17970,17970,17970,17970,0
20240402,131400,2128849780,17970,17950,17970,17950,333
20240402,131300,2122869140,17950,17960,17960,17940,831
20240402,131200,2107950960,17990,17990,17990,17990,1
20240402,131100,2107932970,17990,17990,17990,17990,188
20240402,131000,2104550850,17990,17990,17990,17990,246
20240402,130900,2100125310,17990,17920,17990,17920,29
20240402,130800,2099603810,17920,17920,17920,17920,0
20240402,130700,2099603810,17920,17920,17920,17920,0
20240402,130600,2099603810,17920,17920,17920,17920,0
20240402,130500,2099603810,17920,17920,17920,17920,5
20240402,130400,2099514210,17920,17880,17920,17880,1503
20240402,130300,2072582260,17890,17880,17890,17880,27
20240402,130200,2072099450,17890,17900,17900,17880,259
20240402,130100,2067466310,17900,17900,17900,17900,277
20240402,130000,2062508010,17900,17910,17910,17900,262
20240402,125900,2057818180,17910,17930,17930,17910,318
20240402,125800,2052120850,17920,17920,17920,17920,2
20240402,125700,2052085010,17920,17920,17920,17920,0
20240402,125600,2052085010,17920,17910,17920,17910,146
20240402,125500,2049468730,17910,17920,17920,17910,297
20240402,125400,2044146820,17920,17920,17920,17920,0
20240402,125300,2044146820,17920,17930,17930,17920,356
20240402,125200,2037766900,17930,17930,17930,17930,8
20240402,125100,2037623460,17930,17930,17930,17930,74
20240402,125000,2036296640,17920,17980,17990,17920,1462
20240402,124900,2009997360,17960,17960,17960,17960,0
20240402,124800,2009997360,17960,17960,17960,17960,119
20240402,124700,2007860120,17930,17880,17930,17880,604
20240402,124600,1997043790,17880,17880,17880,17880,70
20240402,124500,1995792190,17890,17880,17890,17880,224
20240402,124400,1991787050,17880,17880,17880,17880,93
20240402,124300,1990124210,17870,17870,17870,17870,50
20240402,124200,1989230710,17880,17880,17880,17880,184
20240402,124100,1985940790,17880,17890,17890,17880,7
20240402,124000,1985815600,17890,17890,17890,17890,5
20240402,123900,1985726150,17890,17890,17890,17890,45
20240402,123800,1984921100,17890,17890,17890,17890,10
20240402,123700,1984742200,17880,17890,17890,17880,521
20240402,123600,1975426090,17890,17890,17890,17890,156
20240402,123500,1972635250,17880,17880,17880,17880,1
20240402,123400,1972617370,17880,17880,17880,17880,104
20240402,123300,1970757850,17880,17880,17880,17880,0
20240402,123200,1970757850,17880,17880,17880,17880,22
20240402,123100,1970364490,17880,17880,17880,17880,0
20240402,123000,1970364490,17880,17910,17910,17880,4010
20240402,122900,1898627590,17910,17910,17910,17910,6
20240402,122800,1898520130,17900,17920,17930,17900,1081
20240402,122700,1879169010,17910,17910,17910,17900,495
20240402,122600,1870303920,17910,17910,17910,17910,0
20240402,122500,1870303920,17910,17920,17920,17910,61
20240402,122400,1869211210,17920,17920,17920,17920,4
20240402,122300,1869139530,17910,17920,17920,17910,600
20240402,122200,1858390600,17920,17930,17930,17920,166
20240402,122100,1855415580,17920,17940,17940,17920,519
20240402,122000,1846113130,17930,17930,17930,17930,0
20240402,121900,1846113130,17930,17930,17930,17930,45
20240402,121800,1845306280,17930,17930,17930,17930,9
20240402,121700,1845144910,17920,17920,17920,17920,34
20240402,121600,1844535630,17930,17930,17930,17930,202
20240402,121500,1840913770,17930,17920,17930,17920,18
20240402,121400,1840591040,17920,17920,17920,17920,208
20240402,121300,1836863680,17910,17910,17910,17910,0
20240402,121200,1836863680,17910,17910,17910,17910,0
20240402,121100,1836863680,17910,17930,17930,17910,409
20240402,121000,1829533720,17910,17920,17920,17910,20
20240402,120900,1829175510,17910,17920,17920,17900,114
20240402,120800,1827133920,17920,17940,17940,17910,1124
20240402,120700,1806990790,17950,17950,18020,17950,107
20240402,120600,1805069770,17950,17940,17950,17940,8
20240402,120500,1804926210,17940,17930,17940,17930,36
20240402,120400,1804280470,17930,17930,17930,17930,0
20240402,120300,1804280470,17930,17930,17930,17930,109
20240402,120200,1802326100,17930,17930,17930,17930,20
20240402,120100,1801967500,17930,17930,17930,17930,10
20240402,120000,1801788200,17930,17950,17960,17930,1167
20240402,115900,1780842970,17960,18090,18090,17960,97
20240402,115800,1779098440,18100,17970,18100,17970,95
20240402,115700,1777382210,17970,18000,18090,17970,2085
20240402,115600,1739852140,18000,18010,18010,18000,1501
20240402,115500,1712831350,18090,18010,18090,18010,58
20240402,115400,1711786530,18010,18010,18010,18010,0
20240402,115300,1711786530,18010,18010,18010,18010,45
20240402,115200,1710976080,18010,18020,18020,18010,310
20240402,115100,1705392540,18020,18020,18020,18020,0
20240402,115000,1705392540,18020,18050,18050,18020,521
20240402,114900,1695998890,18090,18090,18090,18090,25
20240402,114800,1695546640,18090,18090,18090,18080,95
20240402,114700,1693828120,18090,18090,18090,18030,28
20240402,114600,1693321660,18030,18030,18030,18030,79
20240402,114500,1691897290,18030,18080,18080,18030,3
20240402,114400,1691843150,18030,18030,18030,18020,16
20240402,114300,1691554770,18030,18040,18040,18030,176
20240402,114200,1688380830,18050,18030,18050,18030,56
20240402,114100,1687371110,18030,18030,18030,18030,17
20240402,114000,1687064600,18030,18040,18040,18030,50
20240402,113900,1686162790,18030,18030,18030,18030,50
20240402,113800,1685261290,18030,18030,18030,18030,57
20240402,113700,1684233580,18050,18050,18050,18050,295
20240402,113600,1678908830,18050,18050,18050,18050,4
20240402,113500,1678836630,18050,18050,18050,18050,3
20240402,113400,1678782480,18050,18050,18050,18050,252
20240402,113300,1674233880,18050,18050,18050,18050,1
20240402,113200,1674215830,18050,18080,18080,18050,3
20240402,113100,1674161650,18090,18060,18090,18060,345
20240402,113000,1667921810,18060,18060,18060,18060,17
20240402,112900,1667614790,18070,18070,18070,18070,20
20240402,112800,1667253390,18020,18020,18020,18020,12
20240402,112700,1667037150,18080,18080,18080,18080,67
20240402,112600,1665825790,18080,18080,18080,18000,46
20240402,112500,1664994340,18090,18000,18090,17960,606
20240402,112400,1654098190,18000,17920,18000,17920,784
20240402,112300,1640024390,17890,17890,17890,17890,0
20240402,112200,1640024390,17890,17890,17890,17890,95
20240402,112100,1638324840,17880,17880,17880,17880,0
20240402,112000,1638324840,17880,17880,17890,17880,513
20240402,111900,1629149960,17870,17870,17870,17870,19
20240402,111800,1628810430,17880,17860,17880,17860,6
20240402,111700,1628703230,17860,17870,17870,17860,580
20240402,111600,1618341810,17860,17860,17860,17860,12
20240402,111500,1618127490,17850,17850,17850,17850,7
20240402,111400,1618002540,17850,17850,17850,17850,282
20240402,111300,1612968840,17850,17850,17870,17850,661
20240402,111200,1601163410,17850,17860,17870,17850,800
20240402,111100,1586880960,17870,17850,17870,17850,211
20240402,111000,1583114590,17850,17870,17870,17840,1581
20240402,110900,1554887370,17870,17880,17890,17870,576
20240402,110800,1544592780,17880,17890,17890,17880,397
20240402,110700,1537493980,17900,17900,17900,17900,14
20240402,110600,1537243380,17900,17900,17900,17900,5
20240402,110500,1537153880,17890,17880,17890,17880,26
20240402,110400,1536688820,17880,17880,17880,17880,210
20240402,110300,1532934020,17870,17920,17920,17870,1312
20240402,110200,1509454290,17910,17910,17910,17910,200
20240402,110100,1505872290,17900,17950,17950,17900,7859
20240402,110000,1364984510,17960,17950,17960,17950,4
20240402,105900,1364912680,17950,17950,17950,17950,24
20240402,105800,1364481880,17950,17970,17970,17950,11
20240402,105700,1364284280,17980,17950,17980,17940,342
20240402,105600,1358148180,17940,17940,17940,17940,0
20240402,105500,1358148180,17940,17950,17950,17940,125
20240402,105400,1355904970,17950,17950,17950,17950,0
20240402,105300,1355904970,17950,17950,17950,17950,150
20240402,105200,1353212470,17950,17980,17980,17950,20
20240402,105100,1352853320,17940,17940,17940,17940,5
20240402,105000,1352763620,17950,17950,17950,17950,0
20240402,104900,1352763620,17950,17950,17980,17950,135
20240402,104800,1350340070,17950,17950,17950,17950,23
20240402,104700,1349927220,17950,17940,17950,17940,34
20240402,104600,1349317180,17940,17940,17940,17940,0
20240402,104500,1349317180,17940,17940,17940,17940,50
20240402,104400,1348420180,17940,17940,17940,17940,279
20240402,104300,1343414920,17950,17950,17950,17950,13
20240402,104200,1343181570,17950,17950,17950,17940,647
20240402,104100,1331574350,17980,17960,17980,17950,137
20240402,104000,1329114840,17960,17960,17960,17950,451
20240402,103900,1321016260,17980,17970,17980,17970,50
20240402,103800,1320117460,17970,17970,17970,17960,62
20240402,103700,1319003330,17970,17970,17970,17970,110
20240402,103600,1317026630,17970,17970,17970,17970,14
20240402,103500,1316775050,17970,17970,17970,17970,10
20240402,103400,1316595350,17960,17960,17970,17940,815
20240402,103300,1301965750,17960,17960,17960,17960,25
20240402,103200,1301516750,17960,17960,17960,17960,41
20240402,103100,1300780390,17960,17960,17970,17960,61
20240402,103000,1299684650,17960,17960,17960,17960,0
20240402,102900,1299684650,17960,17950,17960,17950,45
20240402,102800,1298876620,17960,17960,17960,17960,89
20240402,102700,1297278180,17960,17950,17960,17950,255
20240402,102600,1292699120,17950,17950,17950,17950,39
20240402,102500,1291999070,17940,17950,17950,17940,177
20240402,102400,1288823000,17940,17940,17940,17940,0
20240402,102300,1288823000,17940,17950,17960,17940,559
20240402,102200,1278793560,17940,17940,17950,17940,448
20240402,102100,1270756410,17940,17940,17940,17940,48
20240402,102000,1269895290,17940,17960,17960,17940,814
20240402,101900,1255287200,17950,17950,17950,17950,330
20240402,101800,1249363700,17960,17960,17960,17950,123
20240402,101700,1247155120,17960,17950,17960,17940,363
20240402,101600,1240642010,17950,17950,17960,17950,531
20240402,101500,1231110540,17950,17960,17960,17950,35
20240402,101400,1230482160,17960,17950,17960,17950,35
20240402,101300,1229853890,17940,17940,17950,17940,1145
20240402,101200,1209312240,17950,17960,17960,17940,775
20240402,101100,1195400030,17960,17960,17960,17960,113
20240402,101000,1193370550,17960,17980,17980,17950,1319
20240402,100900,1169687490,18050,18050,18050,18050,1
20240402,100800,1169669440,17970,17970,17970,17970,15
20240402,100700,1169399890,17970,17980,17980,17960,372
20240402,100600,1162718600,17970,17980,18070,17970,921
20240402,100500,1146159230,18050,18000,18050,17970,1006
20240402,100400,1128001350,18000,18000,18000,18000,90
20240402,100300,1126381350,18000,17970,18000,17970,160
20240402,100200,1123505430,17980,18000,18000,17980,12
20240402,100100,1123289650,17970,17990,18000,17970,379
20240402,100000,1116475300,18000,18010,18070,17980,684
20240402,095900,1104167270,18080,18090,18090,18080,13
20240402,095800,1103932110,18090,18090,18090,18090,51
20240402,095700,1103009520,18090,18000,18090,18000,278
20240402,095600,1098000300,18100,18100,18100,18000,229
20240402,095500,1093872580,18100,18100,18100,18100,162
20240402,095400,1090940380,18100,18100,18100,18100,46
20240402,095300,1090107780,18050,18000,18050,18000,253
20240402,095200,1085549830,17970,17970,17970,17970,0
20240402,095100,1085549830,17970,17970,17970,17970,618
20240402,095000,1074444370,17970,18000,18000,17970,57
20240402,094900,1073419170,17970,18000,18000,17970,86
20240402,094800,1071873420,18000,17960,18000,17960,509
20240402,094700,1062713690,17930,17970,17970,17930,1547
20240402,094600,1034942050,17960,18020,18020,17960,1976
20240402,094500,999429870,18020,17990,18020,17990,148
20240402,094400,996767320,18010,18000,18010,17990,43
20240402,094300,995992960,17990,17980,17990,17970,35
20240402,094200,995363950,17970,17960,17970,17960,169
20240402,094100,992327520,17960,17990,18040,17960,492
20240402,094000,983485490,17990,17990,18000,17990,624
20240402,093900,972256650,17990,18050,18050,17980,6098
20240402,093800,862441700,18050,18100,18100,18040,1108
20240402,093700,842415310,18050,18100,18100,18050,1309
20240402,093600,818785220,18110,18130,18130,18050,326
20240402,093500,812896590,18060,18070,18070,18060,349
20240402,093400,806592270,18070,18070,18130,18070,375
20240402,093300,799815960,18060,18080,18130,18060,21
20240402,093200,799435500,18110,18050,18130,18050,85
20240402,093100,797895870,18040,18120,18120,18030,4757
20240402,093000,711937290,18130,18140,18140,18130,466
20240402,092900,703488700,18140,18180,18180,18130,864
20240402,092800,687814270,18180,18130,18180,18130,218
20240402,092700,683851450,18160,18150,18160,18130,1413
20240402,092600,658197340,18150,18150,18150,18140,451
20240402,092500,650011700,18160,18130,18160,18130,356
20240402,092400,643550420,18100,18100,18130,18080,466
20240402,092300,635113010,18080,18090,18100,18080,299
20240402,092200,629704020,18100,18100,18100,18080,239
20240402,092100,625380480,18100,18090,18100,18060,702
20240402,092000,612691980,18090,18070,18090,18070,295
20240402,091900,607361210,18070,18120,18130,18070,4406
20240402,091800,527635370,18120,18120,18130,18120,894
20240402,091700,511433800,18130,18190,18190,18120,1579
20240402,091600,482780930,18190,18190,18210,18190,564
20240402,091500,472516230,18160,18210,18220,18160,3213
20240402,091400,414049980,18220,18280,18280,18210,3799
20240402,091300,344705830,18280,18290,18290,18280,373
20240402,091200,337887270,18280,18300,18300,18280,868
20240402,091100,322013210,18290,18310,18320,18290,2747
20240402,091000,271738460,18300,18330,18330,18300,2273
20240402,090900,230101970,18330,18400,18400,18320,580
20240402,090800,219474580,18320,18310,18320,18310,250
20240402,090700,214895700,18310,18330,18340,18310,2050
20240402,090600,177328440,18330,18340,18400,18330,571
20240402,090500,166851880,18340,18460,18520,18330,2689
20240402,090400,117393180,18450,18450,18520,18450,206
20240402,090300,113579040,18520,18410,18530,18410,160
20240402,090200,110627270,18520,18390,18520,18380,1186
20240402,090100,88816580,18400,18430,18530,18400,2324
20240402,090000,46019630,18430,18580,18590,18430,2440