KissMeData/044490/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191800,1364471310,18700,18700,18700,18700,2116
20240409,191700,1364471310,18700,18700,18700,18700,0
20240409,191600,1364471310,18700,18700,18700,18700,0
20240409,191500,1364471310,18700,18700,18700,18700,0
20240409,191400,1364471310,18700,18700,18700,18700,0
20240409,191300,1364471310,18700,18700,18700,18700,0
20240409,191200,1364471310,18700,18700,18700,18700,0
20240409,191100,1364471310,18700,18700,18700,18700,0
20240409,191000,1364471310,18700,18700,18700,18700,0
20240409,190900,1364471310,18700,18700,18700,18700,0
20240409,190800,1364471310,18700,18700,18700,18700,0
20240409,190700,1364471310,18700,18700,18700,18700,0
20240409,190600,1364471310,18700,18700,18700,18700,0
20240409,190500,1364471310,18700,18700,18700,18700,0
20240409,190400,1364471310,18700,18700,18700,18700,0
20240409,190300,1364471310,18700,18700,18700,18700,0
20240409,190200,1364471310,18700,18700,18700,18700,0
20240409,190100,1364471310,18700,18700,18700,18700,0
20240409,190000,1364471310,18700,18700,18700,18700,0
20240409,185900,1364471310,18700,18700,18700,18700,0
20240409,185800,1364471310,18700,18700,18700,18700,0
20240409,185700,1364471310,18700,18700,18700,18700,0
20240409,185600,1364471310,18700,18700,18700,18700,0
20240409,185500,1364471310,18700,18700,18700,18700,0
20240409,185400,1364471310,18700,18700,18700,18700,0
20240409,185300,1364471310,18700,18700,18700,18700,0
20240409,185200,1364471310,18700,18700,18700,18700,0
20240409,185100,1364471310,18700,18700,18700,18700,0
20240409,185000,1364471310,18700,18700,18700,18700,0
20240409,184900,1364471310,18700,18700,18700,18700,0
20240409,184800,1364471310,18700,18700,18700,18700,2116
20240409,184700,1364471310,18700,18700,18700,18700,0
20240409,184600,1364471310,18700,18700,18700,18700,0
20240409,184500,1364471310,18700,18700,18700,18700,0
20240409,184400,1364471310,18700,18700,18700,18700,0
20240409,184300,1364471310,18700,18700,18700,18700,0
20240409,184200,1364471310,18700,18700,18700,18700,0
20240409,184100,1364471310,18700,18700,18700,18700,0
20240409,184000,1364471310,18700,18700,18700,18700,0
20240409,183900,1364471310,18700,18700,18700,18700,0
20240409,183800,1364471310,18700,18700,18700,18700,0
20240409,183700,1364471310,18700,18700,18700,18700,0
20240409,183600,1364471310,18700,18700,18700,18700,0
20240409,183500,1364471310,18700,18700,18700,18700,0
20240409,183400,1364471310,18700,18700,18700,18700,0
20240409,183300,1364471310,18700,18700,18700,18700,0
20240409,183200,1364471310,18700,18700,18700,18700,0
20240409,183100,1364471310,18700,18700,18700,18700,0
20240409,183000,1364471310,18700,18700,18700,18700,0
20240409,182900,1364471310,18700,18700,18700,18700,0
20240409,182800,1364471310,18700,18700,18700,18700,0
20240409,182700,1364471310,18700,18700,18700,18700,0
20240409,182600,1364471310,18700,18700,18700,18700,0
20240409,182500,1364471310,18700,18700,18700,18700,0
20240409,182400,1364471310,18700,18700,18700,18700,0
20240409,182300,1364471310,18700,18700,18700,18700,0
20240409,182200,1364471310,18700,18700,18700,18700,0
20240409,182100,1364471310,18700,18700,18700,18700,0
20240409,182000,1364471310,18700,18700,18700,18700,0
20240409,181900,1364471310,18700,18700,18700,18700,0
20240409,181800,1364471310,18700,18700,18700,18700,2116
20240409,181700,1364471310,18700,18700,18700,18700,0
20240409,181600,1364471310,18700,18700,18700,18700,0
20240409,181500,1364471310,18700,18700,18700,18700,0
20240409,181400,1364471310,18700,18700,18700,18700,0
20240409,181300,1364471310,18700,18700,18700,18700,0
20240409,181200,1364471310,18700,18700,18700,18700,0
20240409,181100,1364471310,18700,18700,18700,18700,0
20240409,181000,1364471310,18700,18700,18700,18700,0
20240409,180900,1364471310,18700,18700,18700,18700,0
20240409,180800,1364471310,18700,18700,18700,18700,0
20240409,180700,1364471310,18700,18700,18700,18700,0
20240409,180600,1364471310,18700,18700,18700,18700,0
20240409,180500,1364471310,18700,18700,18700,18700,0
20240409,180400,1364471310,18700,18700,18700,18700,0
20240409,180300,1364471310,18700,18700,18700,18700,0
20240409,180200,1364471310,18700,18700,18700,18700,0
20240409,180100,1364471310,18700,18700,18700,18700,0
20240409,180000,1364471310,18700,18700,18700,18700,0
20240409,175900,1364471310,18700,18700,18700,18700,0
20240409,175800,1364471310,18700,18700,18700,18700,0
20240409,175700,1364471310,18700,18700,18700,18700,0
20240409,175600,1364471310,18700,18700,18700,18700,0
20240409,175500,1364471310,18700,18700,18700,18700,0
20240409,175400,1364471310,18700,18700,18700,18700,0
20240409,175300,1364471310,18700,18700,18700,18700,0
20240409,175200,1364471310,18700,18700,18700,18700,0
20240409,175100,1364471310,18700,18700,18700,18700,0
20240409,175000,1364471310,18700,18700,18700,18700,0
20240409,174900,1364471310,18700,18700,18700,18700,0
20240409,174800,1364471310,18700,18700,18700,18700,2116
20240409,174700,1364471310,18700,18700,18700,18700,0
20240409,174600,1364471310,18700,18700,18700,18700,0
20240409,174500,1364471310,18700,18700,18700,18700,0
20240409,174400,1364471310,18700,18700,18700,18700,0
20240409,174300,1364471310,18700,18700,18700,18700,0
20240409,174200,1364471310,18700,18700,18700,18700,0
20240409,174100,1364471310,18700,18700,18700,18700,0
20240409,174000,1364471310,18700,18700,18700,18700,0
20240409,173900,1364471310,18700,18700,18700,18700,0
20240409,173800,1364471310,18700,18700,18700,18700,0
20240409,173700,1364471310,18700,18700,18700,18700,0
20240409,173600,1364471310,18700,18700,18700,18700,0
20240409,173500,1364471310,18700,18700,18700,18700,0
20240409,173400,1364471310,18700,18700,18700,18700,0
20240409,173300,1364471310,18700,18700,18700,18700,0
20240409,173200,1364471310,18700,18700,18700,18700,0
20240409,173100,1364471310,18700,18700,18700,18700,0
20240409,173000,1364471310,18700,18700,18700,18700,0
20240409,172900,1364471310,18700,18700,18700,18700,0
20240409,172800,1364471310,18700,18700,18700,18700,0
20240409,172700,1364471310,18700,18700,18700,18700,0
20240409,172600,1364471310,18700,18700,18700,18700,0
20240409,172500,1364471310,18700,18700,18700,18700,0
20240409,172400,1364471310,18700,18700,18700,18700,0
20240409,172300,1364471310,18700,18700,18700,18700,0
20240409,172200,1364471310,18700,18700,18700,18700,0
20240409,172100,1364471310,18700,18700,18700,18700,0
20240409,172000,1364471310,18700,18700,18700,18700,0
20240409,171900,1364471310,18700,18700,18700,18700,0
20240409,171800,1364471310,18700,18700,18700,18700,2116
20240409,171700,1364471310,18700,18700,18700,18700,0
20240409,171600,1364471310,18700,18700,18700,18700,0
20240409,171500,1364471310,18700,18700,18700,18700,0
20240409,171400,1364471310,18700,18700,18700,18700,0
20240409,171300,1364471310,18700,18700,18700,18700,0
20240409,171200,1364471310,18700,18700,18700,18700,0
20240409,171100,1364471310,18700,18700,18700,18700,0
20240409,171000,1364471310,18700,18700,18700,18700,0
20240409,170900,1364471310,18700,18700,18700,18700,0
20240409,170800,1364471310,18700,18700,18700,18700,0
20240409,170700,1364471310,18700,18700,18700,18700,0
20240409,170600,1364471310,18700,18700,18700,18700,0
20240409,170500,1364471310,18700,18700,18700,18700,0
20240409,170400,1364471310,18700,18700,18700,18700,0
20240409,170300,1364471310,18700,18700,18700,18700,0
20240409,170200,1364471310,18700,18700,18700,18700,0
20240409,170100,1364471310,18700,18700,18700,18700,0
20240409,170000,1364471310,18700,18700,18700,18700,0
20240409,165900,1364471310,18700,18700,18700,18700,0
20240409,165800,1364471310,18700,18700,18700,18700,0
20240409,165700,1364471310,18700,18700,18700,18700,0
20240409,165600,1364471310,18700,18700,18700,18700,0
20240409,165500,1364471310,18700,18700,18700,18700,0
20240409,165400,1364471310,18700,18700,18700,18700,0
20240409,165300,1364471310,18700,18700,18700,18700,0
20240409,165200,1364471310,18700,18700,18700,18700,0
20240409,165100,1364471310,18700,18700,18700,18700,0
20240409,165000,1364471310,18700,18700,18700,18700,0
20240409,164900,1364471310,18700,18700,18700,18700,0
20240409,164800,1364471310,18700,18700,18700,18700,2116
20240409,164700,1364471310,18700,18700,18700,18700,0
20240409,164600,1364471310,18700,18700,18700,18700,0
20240409,164500,1364471310,18700,18700,18700,18700,0
20240409,164400,1364471310,18700,18700,18700,18700,0
20240409,164300,1364471310,18700,18700,18700,18700,0
20240409,164200,1364471310,18700,18700,18700,18700,0
20240409,164100,1364471310,18700,18700,18700,18700,0
20240409,164000,1364471310,18700,18700,18700,18700,0
20240409,163900,1364471310,18700,18700,18700,18700,0
20240409,163800,1364471310,18700,18700,18700,18700,0
20240409,163700,1364471310,18700,18700,18700,18700,0
20240409,163600,1364471310,18700,18700,18700,18700,0
20240409,163500,1364471310,18700,18700,18700,18700,0
20240409,163400,1364471310,18700,18700,18700,18700,0
20240409,163300,1364471310,18700,18700,18700,18700,0
20240409,163200,1364471310,18700,18700,18700,18700,0
20240409,163100,1364471310,18700,18700,18700,18700,0
20240409,163000,1364471310,18700,18700,18700,18700,0
20240409,162900,1364471310,18700,18700,18700,18700,0
20240409,162800,1364471310,18700,18700,18700,18700,0
20240409,162700,1364471310,18700,18700,18700,18700,0
20240409,162600,1364471310,18700,18700,18700,18700,0
20240409,162500,1364471310,18700,18700,18700,18700,0
20240409,162400,1364471310,18700,18700,18700,18700,0
20240409,162300,1364471310,18700,18700,18700,18700,0
20240409,162200,1364471310,18700,18700,18700,18700,0
20240409,162100,1364471310,18700,18700,18700,18700,0
20240409,162000,1364471310,18700,18700,18700,18700,0
20240409,161900,1364471310,18700,18700,18700,18700,0
20240409,161800,1364471310,18700,18700,18700,18700,2116
20240409,161700,1364471310,18700,18700,18700,18700,0
20240409,161600,1364471310,18700,18700,18700,18700,0
20240409,161500,1364471310,18700,18700,18700,18700,0
20240409,161400,1364471310,18700,18700,18700,18700,0
20240409,161300,1364471310,18700,18700,18700,18700,0
20240409,161200,1364471310,18700,18700,18700,18700,0
20240409,161100,1364471310,18700,18700,18700,18700,0
20240409,161000,1364471310,18700,18700,18700,18700,0
20240409,160900,1364471310,18700,18700,18700,18700,0
20240409,160800,1364471310,18700,18700,18700,18700,0
20240409,160700,1364471310,18700,18700,18700,18700,0
20240409,160600,1364471310,18700,18700,18700,18700,0
20240409,160500,1364471310,18700,18700,18700,18700,0
20240409,160400,1364471310,18700,18700,18700,18700,0
20240409,160300,1364471310,18700,18700,18700,18700,0
20240409,160200,1364471310,18700,18700,18700,18700,0
20240409,160100,1364471310,18700,18700,18700,18700,0
20240409,160000,1364471310,18700,18700,18700,18700,0
20240409,155900,1364471310,18700,18700,18700,18700,0
20240409,155800,1364471310,18700,18700,18700,18700,0
20240409,155700,1364471310,18700,18700,18700,18700,0
20240409,155600,1364471310,18700,18700,18700,18700,0
20240409,155500,1364471310,18700,18700,18700,18700,0
20240409,155400,1364471310,18700,18700,18700,18700,0
20240409,155300,1364471310,18700,18700,18700,18700,0
20240409,155200,1364471310,18700,18700,18700,18700,0
20240409,155100,1364471310,18700,18700,18700,18700,0
20240409,155000,1364471310,18700,18700,18700,18700,0
20240409,154900,1364471310,18700,18700,18700,18700,0
20240409,154800,1364471310,18700,18700,18700,18700,2116
20240409,154700,1364471310,18700,18700,18700,18700,0
20240409,154600,1364471310,18700,18700,18700,18700,0
20240409,154500,1364471310,18700,18700,18700,18700,0
20240409,154400,1364471310,18700,18700,18700,18700,0
20240409,154300,1364471310,18700,18700,18700,18700,0
20240409,154200,1364471310,18700,18700,18700,18700,0
20240409,154100,1364471310,18700,18700,18700,18700,0
20240409,154000,1364471310,18700,18700,18700,18700,0
20240409,153900,1364471310,18700,18700,18700,18700,0
20240409,153800,1364471310,18700,18700,18700,18700,0
20240409,153700,1364471310,18700,18700,18700,18700,0
20240409,153600,1364471310,18700,18700,18700,18700,0
20240409,153500,1364471310,18700,18700,18700,18700,0
20240409,153400,1364471310,18700,18700,18700,18700,0
20240409,153300,1364471310,18700,18700,18700,18700,0
20240409,153200,1364471310,18700,18700,18700,18700,0
20240409,153100,1364471310,18700,18700,18700,18700,0
20240409,153000,1364471310,18700,18700,18700,18700,2116
20240409,152900,1324902110,18700,18700,18700,18700,0
20240409,152800,1324902110,18700,18700,18700,18700,0
20240409,152700,1324902110,18700,18700,18700,18700,0
20240409,152600,1324902110,18700,18700,18700,18700,0
20240409,152500,1324902110,18700,18700,18700,18700,0
20240409,152400,1324902110,18700,18700,18700,18700,0
20240409,152300,1324902110,18700,18700,18700,18700,0
20240409,152200,1324902110,18700,18700,18700,18700,0
20240409,152100,1324902110,18700,18700,18700,18700,0
20240409,152000,1324902110,18700,18700,18700,18700,0
20240409,151900,1324902110,18700,18610,18700,18610,942
20240409,151800,1307322600,18610,18600,18620,18590,110
20240409,151700,1305275490,18600,18590,18600,18590,56
20240409,151600,1304233910,18590,18620,18620,18590,65
20240409,151500,1303024910,18610,18620,18620,18610,44
20240409,151400,1302206010,18610,18610,18620,18610,20
20240409,151300,1301833710,18620,18620,18620,18620,108
20240409,151200,1299822750,18600,18620,18620,18600,112
20240409,151100,1297739450,18620,18620,18620,18600,133
20240409,151000,1295264500,18630,18610,18630,18610,167
20240409,150900,1292154110,18610,18610,18610,18600,58
20240409,150800,1291074750,18610,18610,18610,18610,7
20240409,150700,1290944480,18610,18630,18630,18610,15
20240409,150600,1290665110,18630,18620,18630,18620,88
20240409,150500,1289025690,18630,18620,18630,18620,106
20240409,150400,1287051120,18630,18630,18640,18590,500
20240409,150300,1277739290,18630,18630,18630,18630,2
20240409,150200,1277702030,18650,18610,18650,18610,38
20240409,150100,1276994340,18620,18580,18620,18580,250
20240409,150000,1272347920,18580,18540,18580,18530,1458
20240409,145900,1245270780,18540,18500,18540,18490,173
20240409,145800,1242071500,18550,18550,18550,18550,5
20240409,145700,1241978750,18550,18550,18550,18540,16
20240409,145600,1241681970,18550,18480,18550,18480,16
20240409,145500,1241385910,18460,18480,18480,18460,192
20240409,145400,1237840330,18490,18480,18520,18480,64
20240409,145300,1236657250,18470,18550,18550,18470,5543
20240409,145200,1134071120,18550,18570,18570,18550,8
20240409,145100,1133922630,18570,18560,18570,18560,38
20240409,145000,1133217030,18570,18560,18570,18550,74
20240409,144900,1131844050,18580,18560,18580,18560,55
20240409,144800,1130822350,18570,18560,18570,18560,7
20240409,144700,1130692380,18560,18560,18560,18560,16
20240409,144600,1130395420,18550,18550,18560,18550,25
20240409,144500,1129931620,18550,18550,18550,18550,7
20240409,144400,1129801770,18530,18560,18560,18530,68
20240409,144300,1128540280,18560,18550,18560,18550,21
20240409,144200,1128150700,18530,18560,18560,18530,255
20240409,144100,1123425400,18560,18560,18560,18560,5
20240409,144000,1123332600,18580,18580,18580,18580,0
20240409,143900,1123332600,18580,18570,18580,18510,58
20240409,143800,1122258080,18580,18510,18580,18510,7
20240409,143700,1122128160,18580,18500,18580,18500,39
20240409,143600,1121405880,18520,18520,18520,18500,231
20240409,143500,1117131760,18530,18520,18530,18520,8
20240409,143400,1116983530,18520,18500,18530,18500,206
20240409,143300,1113172030,18510,18580,18580,18510,1351
20240409,143200,1088153630,18590,18590,18590,18590,5
20240409,143100,1088060680,18530,18590,18590,18530,284
20240409,143000,1082797770,18600,18550,18640,18530,385
20240409,142900,1075658430,18650,18550,18650,18550,71
20240409,142800,1074340780,18550,18650,18650,18540,211
20240409,142700,1070425230,18650,18600,18650,18600,12
20240409,142600,1070201500,18570,18570,18570,18560,148
20240409,142500,1067453330,18590,18620,18620,18590,360
20240409,142400,1060757340,18650,18650,18650,18650,5
20240409,142300,1060664090,18650,18630,18650,18620,179
20240409,142200,1057330290,18660,18670,18670,18640,245
20240409,142100,1052763330,18680,18670,18680,18670,9
20240409,142000,1052595240,18680,18680,18680,18680,6
20240409,141900,1052483160,18680,18680,18680,18650,238
20240409,141800,1048043530,18670,18670,18670,18650,11
20240409,141700,1047838210,18680,18670,18680,18670,10
20240409,141600,1047651480,18680,18670,18680,18670,13
20240409,141500,1047408760,18660,18660,18660,18660,6
20240409,141400,1047296800,18620,18670,18670,18610,48
20240409,141300,1046402340,18650,18650,18680,18650,103
20240409,141200,1044481240,18690,18650,18690,18630,10
20240409,141100,1044294750,18600,18570,18600,18570,360
20240409,141000,1037605200,18580,18580,18580,18580,0
20240409,140900,1037605200,18580,18590,18590,18580,9
20240409,140800,1037437970,18590,18590,18590,18510,58
20240409,140700,1036362450,18650,18600,18650,18510,3756
20240409,140600,966761680,18600,18600,18600,18590,2048
20240409,140500,928668900,18600,18600,18600,18590,137
20240409,140400,926121050,18600,18580,18600,18580,1019
20240409,140300,907178580,18580,18590,18600,18580,630
20240409,140200,895466490,18590,18590,18600,18540,4648
20240409,140100,809043570,18530,18640,18640,18500,7074
20240409,140000,677623650,18640,18800,18810,18640,5230
20240409,135900,579889830,18800,18800,18810,18800,22
20240409,135800,579476170,18800,18820,18820,18800,104
20240409,135700,577519790,18810,18800,18810,18800,35
20240409,135600,576861470,18780,18780,18780,18780,5
20240409,135500,576767570,18790,18790,18790,18790,0
20240409,135400,576767570,18790,18790,18790,18790,12
20240409,135300,576542090,18800,18800,18800,18800,7
20240409,135200,576410490,18800,18790,18800,18790,12
20240409,135100,576184940,18800,18800,18800,18790,27
20240409,135000,575677450,18810,18790,18810,18790,7
20240409,134900,575545820,18800,18830,18830,18800,57
20240409,134800,574474030,18830,18820,18830,18820,24
20240409,134700,574022280,18820,18830,18830,18820,7
20240409,134600,573890480,18820,18830,18830,18820,11
20240409,134500,573683410,18820,18820,18830,18820,16
20240409,134400,573382230,18830,18820,18830,18820,4
20240409,134300,573306930,18820,18820,18820,18820,6
20240409,134200,573194010,18830,18830,18830,18830,6
20240409,134100,573081030,18820,18820,18820,18820,5
20240409,134000,572986930,18790,18830,18830,18790,8
20240409,133900,572836410,18830,18830,18830,18830,4
20240409,133800,572761090,18780,18770,18780,18770,7
20240409,133700,572629680,18770,18770,18770,18760,11
20240409,133600,572423220,18770,18790,18790,18770,11
20240409,133500,572216670,18780,18780,18780,18780,2
20240409,133400,572179110,18770,18770,18770,18770,500
20240409,133300,562794110,18770,18760,18770,18760,358
20240409,133200,556074470,18770,18830,18830,18770,1258
20240409,133100,532442190,18830,18840,18840,18830,22
20240409,133000,532027850,18830,18840,18860,18830,335
20240409,132900,525718810,18860,18860,18860,18860,8
20240409,132800,525567930,18850,18850,18850,18850,166
20240409,132700,522438830,18850,18860,18860,18850,7
20240409,132600,522306830,18860,18860,18860,18850,16
20240409,132500,522005150,18850,18850,18850,18850,3
20240409,132400,521948600,18850,18840,18850,18840,4
20240409,132300,521873220,18850,18850,18850,18850,8
20240409,132200,521722420,18850,18840,18850,18840,12
20240409,132100,521496290,18850,18850,18850,18850,8
20240409,132000,521345490,18860,18840,18860,18840,215
20240409,131900,517294790,18850,18860,18860,18850,12
20240409,131800,517068510,18850,18850,18850,18850,118
20240409,131700,514844210,18850,18860,18860,18850,11
20240409,131600,514636800,18860,18870,18870,18860,6
20240409,131500,514523590,18860,18860,18860,18860,4
20240409,131400,514448150,18870,18870,18870,18870,7
20240409,131300,514316060,18860,18850,18860,18850,11
20240409,131200,514108660,18850,18870,18870,18850,14
20240409,131100,513844640,18870,18870,18870,18870,5
20240409,131000,513750290,18850,18870,18870,18850,6
20240409,130900,513637130,18860,18860,18860,18850,110
20240409,130800,511563530,18870,18860,18870,18860,10
20240409,130700,511374880,18860,18860,18860,18860,2
20240409,130600,511337160,18860,18850,18860,18850,6
20240409,130500,511224020,18850,18840,18850,18840,7
20240409,130400,511092080,18860,18860,18860,18860,5
20240409,130300,510997780,18850,18850,18850,18850,110
20240409,130200,508924280,18840,18840,18840,18840,3
20240409,130100,508867760,18830,18850,18850,18830,8
20240409,130000,508717010,18840,18830,18840,18830,79
20240409,125900,507229390,18840,18840,18840,18840,5
20240409,125800,507135190,18830,18830,18830,18820,166
20240409,125700,504009470,18830,18830,18830,18820,64
20240409,125600,502804930,18820,18820,18820,18820,3
20240409,125500,502748470,18790,18790,18790,18790,120
20240409,125400,500493670,18790,18790,18790,18780,355
20240409,125300,493823380,18830,18820,18830,18800,1326
20240409,125200,468887840,18830,18820,18830,18820,7
20240409,125100,468756050,18830,18820,18830,18820,8
20240409,125000,468605430,18830,18830,18830,18830,12
20240409,124900,468379470,18830,18840,18840,18830,12
20240409,124800,468153410,18840,18840,18840,18840,5
20240409,124700,468059210,18850,18850,18850,18850,6
20240409,124600,467946110,18830,18860,18860,18830,10
20240409,124500,467757630,18870,18820,18870,18820,6
20240409,124400,467644590,18830,18830,18830,18830,7
20240409,124300,467512780,18830,18830,18830,18820,46
20240409,124200,466646620,18830,18830,18850,18830,49
20240409,124100,465723830,18840,18840,18840,18840,7
20240409,124000,465591950,18840,18860,18860,18840,49
20240409,123900,464667990,18860,18850,18860,18840,212
20240409,123800,460669750,18860,18860,18860,18860,5
20240409,123700,460575450,18850,18850,18850,18850,2
20240409,123600,460537750,18840,18830,18840,18830,14
20240409,123500,460274060,18850,18850,18850,18850,6
20240409,123400,460160960,18860,18850,18860,18840,196
20240409,123300,456466340,18840,18830,18840,18830,6
20240409,123200,456353330,18850,18840,18850,18840,7
20240409,123100,456221430,18840,18850,18850,18840,9
20240409,123000,456051820,18840,18840,18840,18840,5
20240409,122900,455957620,18840,18840,18840,18840,2
20240409,122800,455919940,18830,18840,18840,18830,10
20240409,122700,455731560,18830,18850,18850,18830,12
20240409,122600,455505450,18850,18850,18850,18850,0
20240409,122500,455505450,18850,18840,18850,18820,361
20240409,122400,448706710,18850,18840,18850,18840,10
20240409,122300,448518230,18850,18840,18850,18840,11
20240409,122200,448310930,18840,18830,18840,18820,20
20240409,122100,447934310,18850,18850,18850,18850,6
20240409,122000,447821210,18830,18870,18870,18830,292
20240409,121900,442316650,18860,18850,18860,18850,4
20240409,121800,442241220,18860,18860,18860,18860,11
20240409,121700,442033760,18870,18870,18870,18870,10
20240409,121600,441845060,18880,18880,18880,18880,6
20240409,121500,441731780,18880,18870,18880,18870,12
20240409,121400,441505260,18870,18870,18870,18870,6
20240409,121300,441392040,18860,18870,18870,18860,9
20240409,121200,441222250,18880,18880,18880,18880,6
20240409,121100,441108970,18930,18870,18930,18850,94
20240409,121000,439336660,18920,18930,18930,18900,50
20240409,120900,438391500,18930,18930,18930,18930,5
20240409,120800,438296850,18950,18940,18950,18940,10
20240409,120700,438107400,18940,18930,18950,18930,4
20240409,120600,438031640,18920,18920,18920,18920,6
20240409,120500,437918120,18930,18940,18950,18930,108
20240409,120400,435873070,18960,18950,18960,18950,11
20240409,120300,435664570,18950,18960,18960,18950,4
20240409,120200,435588750,18940,18930,18940,18930,115
20240409,120100,433410680,18930,18930,18930,18920,60
20240409,120000,432274900,18930,18920,18930,18920,8
20240409,115900,432123480,18920,18930,18930,18920,46
20240409,115800,431252760,18930,18920,18930,18920,151
20240409,115700,428395830,18910,18920,18920,18910,8
20240409,115600,428244500,18920,18920,18920,18920,0
20240409,115500,428244500,18920,18910,18920,18910,12
20240409,115400,428017520,18910,18920,18920,18910,17
20240409,115300,427695950,18920,18920,18920,18920,6
20240409,115200,427582430,18900,18910,18910,18900,10
20240409,115100,427393340,18920,18910,18920,18910,8
20240409,115000,427242000,18920,18920,18920,18910,11
20240409,114900,427033920,18910,18920,18920,18910,8
20240409,114800,426882580,18920,18910,18920,18910,7
20240409,114700,426750160,18910,18910,18910,18910,2
20240409,114600,426712340,18920,18900,18920,18900,10
20240409,114500,426523190,18900,18900,18910,18900,13
20240409,114400,426277440,18910,18910,18910,18910,6
20240409,114300,426163980,18910,18910,18910,18900,8
20240409,114200,426012720,18900,18910,18910,18900,10
20240409,114100,425823640,18900,18900,18900,18900,15
20240409,114000,425540140,18910,18900,18910,18900,7
20240409,113900,425407790,18910,18900,18910,18900,9
20240409,113800,425237630,18900,18900,18900,18900,2
20240409,113700,425199830,18880,18860,18910,18860,105
20240409,113600,423218440,18890,18890,18890,18890,9
20240409,113500,423048430,18880,18900,18900,18860,1058
20240409,113400,403088990,18900,18910,18910,18900,7
20240409,113300,402956640,18910,18910,18910,18900,212
20240409,113200,398947730,18910,18900,18910,18900,13
20240409,113100,398701970,18890,18900,18910,18890,96
20240409,113000,396887530,18910,18910,18910,18900,42
20240409,112900,396093330,18910,18910,18910,18910,30
20240409,112800,395526030,18910,18920,18920,18910,8
20240409,112700,395374690,18910,18920,18920,18910,37
20240409,112600,394674830,18930,18930,18930,18930,0
20240409,112500,394674830,18930,18930,18930,18920,10
20240409,112400,394485550,18930,18920,18930,18920,7
20240409,112300,394353060,18920,18910,18920,18910,24
20240409,112200,393899170,18910,18910,18910,18900,77
20240409,112100,392443120,18900,18900,18900,18900,2
20240409,112000,392405320,18910,18900,18910,18900,7
20240409,111900,392273000,18890,18910,18910,18890,7
20240409,111800,392140670,18890,18890,18890,18890,7
20240409,111700,392008440,18910,18910,18910,18910,5
20240409,111600,391913890,18910,18920,18920,18910,9
20240409,111500,391743620,18910,18910,18910,18910,4
20240409,111400,391667980,18920,18920,18920,18920,6
20240409,111300,391554460,18870,18890,18920,18850,398
20240409,111200,384032570,18890,18880,18890,18880,34
20240409,111100,383390630,18860,18850,18860,18850,46
20240409,111000,382523230,18850,18850,18850,18840,17
20240409,110900,382202800,18850,18850,18850,18840,126
20240409,110800,379827750,18850,18840,18850,18840,46
20240409,110700,378961060,18840,18800,18840,18800,119
20240409,110600,376719310,18800,18760,18800,18760,792
20240409,110500,361837200,18770,18770,18770,18770,20
20240409,110400,361461800,18770,18780,18780,18770,14
20240409,110300,361198960,18780,18770,18780,18760,46
20240409,110200,360335490,18770,18780,18780,18770,40
20240409,110100,359584620,18770,18790,18790,18770,107
20240409,110000,357575830,18780,18780,18790,18780,101
20240409,105900,355678940,18790,18790,18790,18790,7
20240409,105800,355547410,18780,18790,18790,18780,8
20240409,105700,355397110,18780,18790,18790,18780,7
20240409,105600,355265600,18780,18780,18780,18780,0
20240409,105500,355265600,18780,18800,18800,18780,264
20240409,105400,350302460,18800,18840,18840,18800,202
20240409,105300,346504580,18850,18840,18850,18840,7
20240409,105200,346372640,18840,18840,18840,18840,2
20240409,105100,346334960,18830,18810,18830,18810,10
20240409,105000,346146760,18820,18810,18830,18810,9
20240409,104900,345977340,18820,18820,18820,18820,17
20240409,104800,345657400,18820,18820,18820,18820,19
20240409,104700,345299820,18830,18810,18830,18810,9
20240409,104600,345130400,18820,18830,18830,18820,7
20240409,104500,344998650,18820,18820,18820,18820,5
20240409,104400,344904550,18830,18830,18830,18830,7
20240409,104300,344772740,18740,18730,18740,18730,290
20240409,104200,339339040,18730,18700,18730,18690,148
20240409,104100,336571430,18700,18690,18700,18690,155
20240409,104000,333672980,18690,18720,18720,18690,173
20240409,103900,330438350,18730,18730,18730,18730,0
20240409,103800,330438350,18730,18700,18730,18700,28
20240409,103700,329914500,18700,18700,18700,18700,29
20240409,103600,329372200,18690,18700,18700,18690,10
20240409,103500,329185270,18700,18720,18720,18700,10
20240409,103400,328998250,18720,18690,18720,18690,63
20240409,103300,327819650,18680,18680,18690,18680,18
20240409,103200,327483360,18680,18700,18700,18680,233
20240409,103100,323129190,18710,18720,18720,18710,20
20240409,103000,322754930,18710,18710,18710,18700,67
20240409,102900,321501990,18710,18710,18710,18710,0
20240409,102800,321501990,18710,18720,18720,18710,120
20240409,102700,319256680,18720,18720,18720,18720,12
20240409,102600,319032040,18720,18720,18720,18720,1
20240409,102500,319013320,18730,18720,18730,18710,11
20240409,102400,318807410,18720,18720,18730,18720,24
20240409,102300,318358030,18720,18720,18720,18720,92
20240409,102200,316635790,18720,18710,18720,18710,237
20240409,102100,312200470,18710,18710,18710,18710,20
20240409,102000,311826270,18710,18690,18710,18690,5
20240409,101900,311732760,18680,18700,18700,18680,267
20240409,101800,306744180,18700,18700,18700,18700,5
20240409,101700,306650680,18700,18690,18700,18690,35
20240409,101600,305996270,18700,18700,18700,18690,942
20240409,101500,288389570,18690,18690,18690,18690,31
20240409,101400,287810180,18680,18730,18730,18680,1014
20240409,101300,268838410,18730,18750,18750,18730,535
20240409,101200,258815650,18740,18770,18770,18740,398
20240409,101100,251352650,18780,18790,18790,18770,737
20240409,101000,237513330,18790,18790,18790,18790,275
20240409,100900,232346080,18790,18790,18790,18790,6
20240409,100800,232233340,18800,18800,18800,18800,71
20240409,100700,230898540,18800,18800,18800,18800,106
20240409,100600,228905740,18860,18860,18860,18860,0
20240409,100500,228905740,18860,18860,18860,18860,141
20240409,100400,226246480,18800,18800,18800,18800,0
20240409,100300,226246480,18800,18810,18810,18800,297
20240409,100200,220660450,18900,18900,18900,18900,0
20240409,100100,220660450,18900,18900,18900,18900,0
20240409,100000,220660450,18900,18900,18900,18900,1
20240409,095900,220641550,18900,18900,18900,18900,6
20240409,095800,220528150,18900,18910,18910,18900,3
20240409,095700,220471440,18920,18790,18920,18790,592
20240409,095600,209330270,18790,18800,18800,18790,17
20240409,095500,209010710,18790,18790,18790,18790,2
20240409,095400,208973130,18800,18790,18800,18790,156
20240409,095300,206040360,18790,18790,18790,18790,38
20240409,095200,205326340,18790,18790,18790,18790,2
20240409,095100,205288760,18790,18810,18810,18790,112
20240409,095000,203184000,18800,18800,18810,18800,141
20240409,094900,200533150,18800,18800,18800,18800,155
20240409,094800,197619150,18800,18810,18810,18800,6
20240409,094700,197506340,18830,18830,18830,18830,0
20240409,094600,197506340,18830,18830,18830,18830,5
20240409,094500,197412190,18800,18800,18800,18800,56
20240409,094400,196359390,18790,18800,18800,18790,229
20240409,094300,192054620,18840,18820,18840,18820,10
20240409,094200,191866240,18840,18830,18840,18830,301
20240409,094100,186195480,18800,18820,18820,18800,330
20240409,094000,179987730,18840,18840,18840,18840,550
20240409,093900,169625730,18830,18870,18870,18830,627
20240409,093800,157807980,18870,18870,18870,18870,5
20240409,093700,157713630,18860,18860,18860,18860,16
20240409,093600,157411870,18850,18850,18850,18850,36
20240409,093500,156733270,18850,18910,18910,18850,577
20240409,093400,145846720,18930,19050,19050,18930,913
20240409,093300,128534310,19100,19000,19100,19000,10
20240409,093200,128343960,18990,18990,18990,18990,0
20240409,093100,128343960,18990,18990,18990,18980,132
20240409,093000,125838040,18980,18980,18980,18980,0
20240409,092900,125838040,18980,18980,18980,18980,50
20240409,092800,124889040,18980,18980,18980,18980,38
20240409,092700,124167800,18980,18990,18990,18980,55
20240409,092600,123123650,18990,19000,19000,18990,24
20240409,092500,122667850,19000,19120,19120,19000,90
20240409,092400,120953610,19130,19130,19130,19130,0
20240409,092300,120953610,19130,19130,19130,19130,33
20240409,092200,120322320,19130,18930,19130,18930,2184
20240409,092100,78864680,18930,18930,18930,18930,32
20240409,092000,78258920,18930,18930,18940,18920,294
20240409,091900,72693550,18930,18940,18950,18930,239
20240409,091800,68168610,18940,18930,18940,18930,6
20240409,091700,68054990,18930,18930,18930,18930,22
20240409,091600,67638530,18930,18940,18940,18930,3
20240409,091500,67581730,18950,18950,18950,18950,50
20240409,091400,66634230,18950,18940,18950,18940,3
20240409,091300,66577390,18940,18840,18940,18840,90
20240409,091200,64881690,18970,18940,18970,18940,505
20240409,091100,55303680,18950,18950,18950,18950,0
20240409,091000,55303680,18950,18950,18950,18950,5
20240409,090900,55208930,18960,18940,18960,18940,63
20240409,090800,54015660,18960,18960,18960,18960,33
20240409,090700,53389980,18980,18980,18980,18980,0
20240409,090600,53389980,18980,18890,18980,18720,824
20240409,090500,37903190,19000,19000,19000,19000,0
20240409,090400,37903190,19000,19000,19000,19000,72
20240409,090300,36535190,19000,18870,19000,18870,235
20240409,090200,32079350,18860,18950,18950,18850,786
20240409,090100,17259350,18920,18950,18950,18920,704
20240409,090000,3933000,19000,19000,19000,19000,207