KissMeData/020000/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,190000,433719930,18780,18780,18780,18780,459
20240418,185900,433719930,18780,18780,18780,18780,0
20240418,185800,433719930,18780,18780,18780,18780,0
20240418,185700,433719930,18780,18780,18780,18780,0
20240418,185600,433719930,18780,18780,18780,18780,0
20240418,185500,433719930,18780,18780,18780,18780,0
20240418,185400,433719930,18780,18780,18780,18780,0
20240418,185300,433719930,18780,18780,18780,18780,0
20240418,185200,433719930,18780,18780,18780,18780,0
20240418,185100,433719930,18780,18780,18780,18780,0
20240418,185000,433719930,18780,18780,18780,18780,0
20240418,184900,433719930,18780,18780,18780,18780,0
20240418,184800,433719930,18780,18780,18780,18780,0
20240418,184700,433719930,18780,18780,18780,18780,0
20240418,184600,433719930,18780,18780,18780,18780,0
20240418,184500,433719930,18780,18780,18780,18780,0
20240418,184400,433719930,18780,18780,18780,18780,0
20240418,184300,433719930,18780,18780,18780,18780,0
20240418,184200,433719930,18780,18780,18780,18780,0
20240418,184100,433719930,18780,18780,18780,18780,0
20240418,184000,433719930,18780,18780,18780,18780,0
20240418,183900,433719930,18780,18780,18780,18780,0
20240418,183800,433719930,18780,18780,18780,18780,0
20240418,183700,433719930,18780,18780,18780,18780,0
20240418,183600,433719930,18780,18780,18780,18780,0
20240418,183500,433719930,18780,18780,18780,18780,0
20240418,183400,433719930,18780,18780,18780,18780,0
20240418,183300,433719930,18780,18780,18780,18780,0
20240418,183200,433719930,18780,18780,18780,18780,0
20240418,183100,433719930,18780,18780,18780,18780,0
20240418,183000,433719930,18780,18780,18780,18780,459
20240418,182900,433719930,18780,18780,18780,18780,0
20240418,182800,433719930,18780,18780,18780,18780,0
20240418,182700,433719930,18780,18780,18780,18780,0
20240418,182600,433719930,18780,18780,18780,18780,0
20240418,182500,433719930,18780,18780,18780,18780,0
20240418,182400,433719930,18780,18780,18780,18780,0
20240418,182300,433719930,18780,18780,18780,18780,0
20240418,182200,433719930,18780,18780,18780,18780,0
20240418,182100,433719930,18780,18780,18780,18780,0
20240418,182000,433719930,18780,18780,18780,18780,0
20240418,181900,433719930,18780,18780,18780,18780,0
20240418,181800,433719930,18780,18780,18780,18780,0
20240418,181700,433719930,18780,18780,18780,18780,0
20240418,181600,433719930,18780,18780,18780,18780,0
20240418,181500,433719930,18780,18780,18780,18780,0
20240418,181400,433719930,18780,18780,18780,18780,0
20240418,181300,433719930,18780,18780,18780,18780,0
20240418,181200,433719930,18780,18780,18780,18780,0
20240418,181100,433719930,18780,18780,18780,18780,0
20240418,181000,433719930,18780,18780,18780,18780,0
20240418,180900,433719930,18780,18780,18780,18780,0
20240418,180800,433719930,18780,18780,18780,18780,0
20240418,180700,433719930,18780,18780,18780,18780,0
20240418,180600,433719930,18780,18780,18780,18780,0
20240418,180500,433719930,18780,18780,18780,18780,0
20240418,180400,433719930,18780,18780,18780,18780,0
20240418,180300,433719930,18780,18780,18780,18780,0
20240418,180200,433719930,18780,18780,18780,18780,0
20240418,180100,433719930,18780,18780,18780,18780,0
20240418,180000,433719930,18780,18780,18780,18780,459
20240418,175900,433719930,18780,18780,18780,18780,0
20240418,175800,433719930,18780,18780,18780,18780,0
20240418,175700,433719930,18780,18780,18780,18780,0
20240418,175600,433719930,18780,18780,18780,18780,0
20240418,175500,433719930,18780,18780,18780,18780,0
20240418,175400,433719930,18780,18780,18780,18780,0
20240418,175300,433719930,18780,18780,18780,18780,0
20240418,175200,433719930,18780,18780,18780,18780,0
20240418,175100,433719930,18780,18780,18780,18780,0
20240418,175000,433719930,18780,18780,18780,18780,0
20240418,174900,433719930,18780,18780,18780,18780,0
20240418,174800,433719930,18780,18780,18780,18780,0
20240418,174700,433719930,18780,18780,18780,18780,0
20240418,174600,433719930,18780,18780,18780,18780,0
20240418,174500,433719930,18780,18780,18780,18780,0
20240418,174400,433719930,18780,18780,18780,18780,0
20240418,174300,433719930,18780,18780,18780,18780,0
20240418,174200,433719930,18780,18780,18780,18780,0
20240418,174100,433719930,18780,18780,18780,18780,0
20240418,174000,433719930,18780,18780,18780,18780,0
20240418,173900,433719930,18780,18780,18780,18780,0
20240418,173800,433719930,18780,18780,18780,18780,0
20240418,173700,433719930,18780,18780,18780,18780,0
20240418,173600,433719930,18780,18780,18780,18780,0
20240418,173500,433719930,18780,18780,18780,18780,0
20240418,173400,433719930,18780,18780,18780,18780,0
20240418,173300,433719930,18780,18780,18780,18780,0
20240418,173200,433719930,18780,18780,18780,18780,0
20240418,173100,433719930,18780,18780,18780,18780,0
20240418,173000,433719930,18780,18780,18780,18780,459
20240418,172900,433719930,18780,18780,18780,18780,0
20240418,172800,433719930,18780,18780,18780,18780,0
20240418,172700,433719930,18780,18780,18780,18780,0
20240418,172600,433719930,18780,18780,18780,18780,0
20240418,172500,433719930,18780,18780,18780,18780,0
20240418,172400,433719930,18780,18780,18780,18780,0
20240418,172300,433719930,18780,18780,18780,18780,0
20240418,172200,433719930,18780,18780,18780,18780,0
20240418,172100,433719930,18780,18780,18780,18780,0
20240418,172000,433719930,18780,18780,18780,18780,0
20240418,171900,433719930,18780,18780,18780,18780,0
20240418,171800,433719930,18780,18780,18780,18780,0
20240418,171700,433719930,18780,18780,18780,18780,0
20240418,171600,433719930,18780,18780,18780,18780,0
20240418,171500,433719930,18780,18780,18780,18780,0
20240418,171400,433719930,18780,18780,18780,18780,0
20240418,171300,433719930,18780,18780,18780,18780,0
20240418,171200,433719930,18780,18780,18780,18780,0
20240418,171100,433719930,18780,18780,18780,18780,0
20240418,171000,433719930,18780,18780,18780,18780,0
20240418,170900,433719930,18780,18780,18780,18780,0
20240418,170800,433719930,18780,18780,18780,18780,0
20240418,170700,433719930,18780,18780,18780,18780,0
20240418,170600,433719930,18780,18780,18780,18780,0
20240418,170500,433719930,18780,18780,18780,18780,0
20240418,170400,433719930,18780,18780,18780,18780,0
20240418,170300,433719930,18780,18780,18780,18780,0
20240418,170200,433719930,18780,18780,18780,18780,0
20240418,170100,433719930,18780,18780,18780,18780,0
20240418,170000,433719930,18780,18780,18780,18780,459
20240418,165900,433719930,18780,18780,18780,18780,0
20240418,165800,433719930,18780,18780,18780,18780,0
20240418,165700,433719930,18780,18780,18780,18780,0
20240418,165600,433719930,18780,18780,18780,18780,0
20240418,165500,433719930,18780,18780,18780,18780,0
20240418,165400,433719930,18780,18780,18780,18780,0
20240418,165300,433719930,18780,18780,18780,18780,0
20240418,165200,433719930,18780,18780,18780,18780,0
20240418,165100,433719930,18780,18780,18780,18780,0
20240418,165000,433719930,18780,18780,18780,18780,0
20240418,164900,433719930,18780,18780,18780,18780,0
20240418,164800,433719930,18780,18780,18780,18780,0
20240418,164700,433719930,18780,18780,18780,18780,0
20240418,164600,433719930,18780,18780,18780,18780,0
20240418,164500,433719930,18780,18780,18780,18780,0
20240418,164400,433719930,18780,18780,18780,18780,0
20240418,164300,433719930,18780,18780,18780,18780,0
20240418,164200,433719930,18780,18780,18780,18780,0
20240418,164100,433719930,18780,18780,18780,18780,0
20240418,164000,433719930,18780,18780,18780,18780,0
20240418,163900,433719930,18780,18780,18780,18780,0
20240418,163800,433719930,18780,18780,18780,18780,0
20240418,163700,433719930,18780,18780,18780,18780,0
20240418,163600,433719930,18780,18780,18780,18780,0
20240418,163500,433719930,18780,18780,18780,18780,0
20240418,163400,433719930,18780,18780,18780,18780,0
20240418,163300,433719930,18780,18780,18780,18780,0
20240418,163200,433719930,18780,18780,18780,18780,0
20240418,163100,433719930,18780,18780,18780,18780,0
20240418,163000,433719930,18780,18780,18780,18780,459
20240418,162900,433719930,18780,18780,18780,18780,0
20240418,162800,433719930,18780,18780,18780,18780,0
20240418,162700,433719930,18780,18780,18780,18780,0
20240418,162600,433719930,18780,18780,18780,18780,0
20240418,162500,433719930,18780,18780,18780,18780,0
20240418,162400,433719930,18780,18780,18780,18780,0
20240418,162300,433719930,18780,18780,18780,18780,0
20240418,162200,433719930,18780,18780,18780,18780,0
20240418,162100,433719930,18780,18780,18780,18780,0
20240418,162000,433719930,18780,18780,18780,18780,0
20240418,161900,433719930,18780,18780,18780,18780,0
20240418,161800,433719930,18780,18780,18780,18780,0
20240418,161700,433719930,18780,18780,18780,18780,0
20240418,161600,433719930,18780,18780,18780,18780,0
20240418,161500,433719930,18780,18780,18780,18780,0
20240418,161400,433719930,18780,18780,18780,18780,0
20240418,161300,433719930,18780,18780,18780,18780,0
20240418,161200,433719930,18780,18780,18780,18780,0
20240418,161100,433719930,18780,18780,18780,18780,0
20240418,161000,433719930,18780,18780,18780,18780,0
20240418,160900,433719930,18780,18780,18780,18780,0
20240418,160800,433719930,18780,18780,18780,18780,0
20240418,160700,433719930,18780,18780,18780,18780,0
20240418,160600,433719930,18780,18780,18780,18780,0
20240418,160500,433719930,18780,18780,18780,18780,0
20240418,160400,433719930,18780,18780,18780,18780,0
20240418,160300,433719930,18780,18780,18780,18780,0
20240418,160200,433719930,18780,18780,18780,18780,0
20240418,160100,433719930,18780,18780,18780,18780,0
20240418,160000,433719930,18780,18780,18780,18780,459
20240418,155900,433719930,18780,18780,18780,18780,0
20240418,155800,433719930,18780,18780,18780,18780,0
20240418,155700,433719930,18780,18780,18780,18780,0
20240418,155600,433719930,18780,18780,18780,18780,0
20240418,155500,433719930,18780,18780,18780,18780,0
20240418,155400,433719930,18780,18780,18780,18780,0
20240418,155300,433719930,18780,18780,18780,18780,0
20240418,155200,433719930,18780,18780,18780,18780,0
20240418,155100,433719930,18780,18780,18780,18780,0
20240418,155000,433719930,18780,18780,18780,18780,0
20240418,154900,433719930,18780,18780,18780,18780,0
20240418,154800,433719930,18780,18780,18780,18780,0
20240418,154700,433719930,18780,18780,18780,18780,0
20240418,154600,433719930,18780,18780,18780,18780,0
20240418,154500,433719930,18780,18780,18780,18780,0
20240418,154400,433719930,18780,18780,18780,18780,0
20240418,154300,433719930,18780,18780,18780,18780,0
20240418,154200,433719930,18780,18780,18780,18780,0
20240418,154100,433719930,18780,18780,18780,18780,0
20240418,154000,433719930,18780,18780,18780,18780,0
20240418,153900,433719930,18780,18780,18780,18780,0
20240418,153800,433719930,18780,18780,18780,18780,0
20240418,153700,433719930,18780,18780,18780,18780,0
20240418,153600,433719930,18780,18780,18780,18780,0
20240418,153500,433719930,18780,18780,18780,18780,0
20240418,153400,433719930,18780,18780,18780,18780,0
20240418,153300,433719930,18780,18780,18780,18780,0
20240418,153200,433719930,18780,18780,18780,18780,0
20240418,153100,433719930,18780,18780,18780,18780,0
20240418,153000,433719930,18780,18780,18780,18780,918
20240418,152900,425099910,18730,18730,18730,18730,0
20240418,152800,425099910,18730,18730,18730,18730,0
20240418,152700,425099910,18730,18730,18730,18730,0
20240418,152600,425099910,18730,18730,18730,18730,0
20240418,152500,425099910,18730,18730,18730,18730,0
20240418,152400,425099910,18730,18730,18730,18730,0
20240418,152300,425099910,18730,18730,18730,18730,0
20240418,152200,425099910,18730,18730,18730,18730,0
20240418,152100,425099910,18730,18730,18730,18730,0
20240418,152000,425099910,18730,18730,18730,18730,0
20240418,151900,425099910,18730,18740,18760,18730,127
20240418,151800,422720290,18750,18750,18750,18750,32
20240418,151700,422120290,18750,18750,18750,18750,0
20240418,151600,422120290,18750,18750,18750,18750,0
20240418,151500,422120290,18750,18740,18750,18740,40
20240418,151400,421370440,18750,18750,18750,18750,0
20240418,151300,421370440,18750,18750,18750,18750,13
20240418,151200,421126690,18750,18740,18750,18740,8
20240418,151100,420976720,18750,18750,18750,18750,16
20240418,151000,420676720,18740,18740,18740,18740,18
20240418,150900,420339400,18760,18740,18760,18740,165
20240418,150800,417245380,18740,18740,18750,18740,185
20240418,150700,413776780,18740,18740,18740,18740,15
20240418,150600,413495680,18740,18740,18740,18740,3
20240418,150500,413439460,18730,18740,18740,18730,134
20240418,150400,410928430,18740,18740,18740,18740,3
20240418,150300,410872210,18740,18740,18750,18740,53
20240418,150200,409878590,18750,18750,18750,18750,7
20240418,150100,409747340,18740,18740,18740,18740,5
20240418,150000,409653640,18740,18740,18740,18740,0
20240418,145900,409653640,18740,18740,18740,18740,7
20240418,145800,409522460,18740,18740,18740,18740,4
20240418,145700,409447500,18740,18740,18740,18740,0
20240418,145600,409447500,18740,18740,18740,18740,4
20240418,145500,409372540,18740,18750,18750,18740,21
20240418,145400,408978840,18750,18750,18750,18750,9
20240418,145300,408810090,18750,18750,18760,18740,47
20240418,145200,407928830,18750,18750,18750,18750,20
20240418,145100,407553830,18750,18750,18750,18750,5
20240418,145000,407460080,18760,18740,18760,18740,28
20240418,144900,406935040,18740,18740,18740,18740,20
20240418,144800,406560240,18720,18730,18740,18720,26
20240418,144700,406073250,18740,18740,18740,18740,40
20240418,144600,405323650,18720,18730,18730,18720,26
20240418,144500,404836710,18720,18720,18720,18720,5
20240418,144400,404743110,18740,18720,18740,18720,23
20240418,144300,404312390,18730,18730,18730,18730,40
20240418,144200,403563190,18730,18740,18740,18720,7
20240418,144100,403432120,18750,18730,18750,18730,24
20240418,144000,402982350,18750,18740,18750,18740,10
20240418,143900,402794930,18730,18730,18730,18720,23
20240418,143800,402364260,18740,18730,18740,18730,140
20240418,143700,399741150,18730,18720,18730,18720,11
20240418,143600,399535170,18720,18740,18740,18720,93
20240418,143500,397793310,18740,18740,18740,18740,0
20240418,143400,397793310,18740,18740,18740,18730,24
20240418,143300,397343580,18730,18730,18730,18730,0
20240418,143200,397343580,18730,18730,18730,18730,73
20240418,143100,395976290,18720,18720,18720,18720,3
20240418,143000,395920130,18720,18720,18720,18720,10
20240418,142900,395732930,18730,18720,18730,18720,10
20240418,142800,395545720,18730,18740,18740,18730,2
20240418,142700,395508250,18740,18720,18740,18720,24
20240418,142600,395058730,18720,18730,18740,18720,80
20240418,142500,393561040,18730,18720,18730,18720,95
20240418,142400,391782140,18720,18720,18720,18720,4
20240418,142300,391707260,18720,18730,18730,18720,65
20240418,142200,390489890,18730,18730,18730,18730,16
20240418,142100,390190210,18730,18720,18730,18720,21
20240418,142000,389797020,18730,18730,18730,18730,2
20240418,141900,389759560,18720,18720,18720,18720,4
20240418,141800,389684680,18730,18730,18730,18720,22
20240418,141700,389272660,18740,18740,18740,18740,4
20240418,141600,389197700,18730,18730,18730,18730,3
20240418,141500,389141510,18720,18730,18740,18720,55
20240418,141400,388111470,18730,18740,18740,18730,83
20240418,141300,386556830,18730,18730,18730,18730,8
20240418,141200,386406990,18740,18740,18740,18740,8
20240418,141100,386257070,18740,18740,18740,18740,6
20240418,141000,386144630,18740,18730,18740,18730,5
20240418,140900,386050970,18730,18730,18730,18730,23
20240418,140800,385620180,18720,18720,18720,18720,179
20240418,140700,382269300,18710,18720,18720,18710,13
20240418,140600,382025990,18710,18710,18710,18710,5
20240418,140500,381932440,18710,18710,18710,18710,11
20240418,140400,381726630,18710,18710,18710,18710,47
20240418,140300,380847260,18710,18710,18710,18700,56
20240418,140200,379800030,18710,18700,18710,18700,7
20240418,140100,379669110,18710,18700,18710,18700,26
20240418,140000,379182670,18700,18710,18710,18700,14
20240418,135900,378920860,18700,18700,18710,18700,179
20240418,135800,375572000,18700,18700,18710,18700,25
20240418,135700,375104470,18700,18700,18700,18700,38
20240418,135600,374393870,18700,18700,18710,18700,42
20240418,135500,373608270,18700,18700,18700,18700,32
20240418,135400,373009870,18700,18700,18700,18700,36
20240418,135300,372336670,18700,18700,18700,18700,23
20240418,135200,371906570,18700,18710,18710,18700,134
20240418,135100,369399760,18710,18710,18720,18710,19
20240418,135000,369044260,18710,18710,18710,18710,27
20240418,134900,368539090,18710,18710,18710,18710,24
20240418,134800,368090050,18710,18720,18720,18710,43
20240418,134700,367285420,18720,18710,18720,18710,28
20240418,134600,366761490,18710,18710,18710,18710,33
20240418,134500,366144060,18710,18710,18710,18710,16
20240418,134400,365844700,18720,18710,18720,18710,48
20240418,134300,364946510,18710,18720,18720,18710,25
20240418,134200,364478730,18710,18710,18720,18710,30
20240418,134100,363917380,18720,18710,18720,18710,82
20240418,134000,362383040,18710,18720,18720,18710,31
20240418,133900,361803010,18710,18710,18710,18710,22
20240418,133800,361391390,18710,18710,18710,18710,20
20240418,133700,361017190,18710,18710,18720,18710,56
20240418,133600,359969080,18710,18720,18720,18710,31
20240418,133500,359389020,18720,18710,18720,18710,20
20240418,133400,359014810,18720,18720,18720,18720,19
20240418,133300,358659130,18720,18720,18720,18720,30
20240418,133200,358097530,18720,18720,18720,18720,5
20240418,133100,358003930,18730,18720,18730,18720,46
20240418,133000,357142800,18720,18720,18730,18720,146
20240418,132900,354409580,18720,18720,18720,18720,3
20240418,132800,354353420,18730,18720,18730,18720,6
20240418,132700,354241090,18720,18720,18720,18710,40
20240418,132600,353492360,18720,18720,18720,18720,18
20240418,132500,353155400,18710,18720,18720,18710,20
20240418,132400,352781140,18720,18720,18720,18720,7
20240418,132300,352650100,18720,18710,18720,18710,100
20240418,132200,350778190,18710,18710,18710,18710,0
20240418,132100,350778190,18710,18720,18720,18710,13
20240418,132000,350534930,18710,18710,18710,18710,9
20240418,131900,350366540,18710,18700,18710,18700,164
20240418,131800,347298210,18700,18700,18700,18700,44
20240418,131700,346475410,18700,18700,18700,18690,175
20240418,131600,343203190,18700,18700,18700,18700,5
20240418,131500,343109690,18710,18710,18710,18710,4
20240418,131400,343034850,18710,18710,18710,18710,57
20240418,131300,341968380,18720,18710,18720,18710,18
20240418,131200,341631510,18730,18730,18730,18720,248
20240418,131100,336987310,18730,18730,18730,18730,3
20240418,131000,336931120,18740,18740,18740,18740,10
20240418,130900,336743720,18730,18740,18740,18730,10
20240418,130800,336556410,18740,18740,18740,18740,42
20240418,130700,335769330,18740,18740,18740,18740,4
20240418,130600,335694370,18740,18750,18750,18740,11
20240418,130500,335488160,18750,18740,18750,18740,23
20240418,130400,335057100,18740,18730,18760,18730,49
20240418,130300,334139050,18740,18710,18740,18710,365
20240418,130200,327309640,18700,18700,18700,18700,15
20240418,130100,327029140,18700,18700,18700,18700,9
20240418,130000,326860840,18700,18690,18710,18690,140
20240418,125900,324242830,18690,18690,18700,18690,18
20240418,125800,323906390,18690,18690,18690,18690,10
20240418,125700,323719490,18690,18690,18690,18680,70
20240418,125600,322411680,18690,18680,18700,18680,255
20240418,125500,317645740,18690,18680,18690,18680,16
20240418,125400,317346740,18680,18680,18690,18680,32
20240418,125300,316748930,18680,18680,18680,18680,17
20240418,125200,316431370,18680,18680,18690,18680,174
20240418,125100,313180850,18680,18680,18680,18680,14
20240418,125000,312919330,18680,18680,18680,18680,35
20240418,124900,312265530,18680,18680,18680,18680,23
20240418,124800,311835890,18680,18680,18680,18680,16
20240418,124700,311537010,18680,18690,18690,18680,66
20240418,124600,310303600,18690,18690,18690,18690,54
20240418,124500,309294340,18690,18690,18690,18690,13
20240418,124400,309051370,18690,18700,18700,18690,159
20240418,124300,306078120,18700,18700,18700,18700,5
20240418,124200,305984620,18700,18700,18700,18700,7
20240418,124100,305853720,18700,18700,18700,18700,11
20240418,124000,305648020,18700,18700,18700,18700,40
20240418,123900,304900020,18700,18680,18710,18680,278
20240418,123800,299702650,18680,18680,18680,18680,12
20240418,123700,299478490,18680,18680,18680,18680,25
20240418,123600,299011490,18680,18680,18680,18680,20
20240418,123500,298637890,18680,18690,18700,18680,140
20240418,123400,296021570,18690,18690,18700,18690,30
20240418,123300,295460670,18690,18690,18690,18690,14
20240418,123200,295199010,18690,18690,18690,18690,17
20240418,123100,294881280,18690,18690,18690,18690,17
20240418,123000,294563550,18690,18690,18690,18690,19
20240418,122900,294208440,18690,18690,18690,18690,21
20240418,122800,293815950,18690,18700,18700,18690,42
20240418,122700,293030780,18700,18690,18700,18690,29
20240418,122600,292488690,18690,18690,18690,18690,73
20240418,122500,291124320,18690,18690,18700,18690,32
20240418,122400,290526190,18700,18700,18700,18700,56
20240418,122300,289478990,18700,18700,18700,18700,128
20240418,122200,287085390,18700,18700,18700,18700,21
20240418,122100,286692690,18700,18700,18710,18700,72
20240418,122000,285346280,18700,18700,18710,18700,42
20240418,121900,284560780,18700,18700,18700,18700,32
20240418,121800,283962380,18700,18700,18710,18700,19
20240418,121700,283607060,18710,18700,18710,18700,12
20240418,121600,283382640,18700,18700,18700,18700,16
20240418,121500,283083440,18710,18700,18710,18700,38
20240418,121400,282372620,18710,18720,18720,18710,70
20240418,121300,281062820,18710,18710,18710,18710,133
20240418,121200,278574390,18710,18710,18710,18710,29
20240418,121100,278031800,18710,18710,18710,18710,24
20240418,121000,277582760,18710,18710,18720,18710,34
20240418,120900,276946400,18710,18710,18720,18710,21
20240418,120800,276553390,18710,18700,18710,18700,32
20240418,120700,275954680,18700,18690,18700,18690,29
20240418,120600,275412430,18700,18650,18730,18650,135
20240418,120500,272892980,18660,18640,18660,18600,765
20240418,120400,258640260,18650,18750,18750,18600,2782
20240418,120300,206567110,18750,18750,18750,18750,23
20240418,120200,206135860,18750,18750,18750,18750,55
20240418,120100,205104610,18760,18750,18760,18750,94
20240418,120000,203341310,18750,18750,18750,18750,15
20240418,115900,203060060,18750,18750,18750,18750,14
20240418,115800,202797560,18750,18760,18760,18750,29
20240418,115700,202253710,18760,18750,18760,18750,438
20240418,115600,194041140,18750,18750,18750,18750,18
20240418,115500,193703640,18750,18750,18760,18750,29
20240418,115400,193159790,18750,18750,18750,18750,19
20240418,115300,192803540,18750,18750,18750,18750,11
20240418,115200,192597290,18750,18750,18750,18750,15
20240418,115100,192316040,18750,18750,18760,18750,83
20240418,115000,190759530,18750,18750,18750,18750,61
20240418,114900,189615780,18750,18750,18760,18750,6
20240418,114800,189503270,18750,18750,18760,18750,19
20240418,114700,189146930,18750,18750,18750,18750,22
20240418,114600,188734430,18750,18760,18760,18750,38
20240418,114500,188021820,18760,18750,18760,18750,9
20240418,114400,187853060,18750,18750,18760,18750,29
20240418,114300,187309280,18750,18750,18750,18750,6
20240418,114200,187196780,18760,18750,18760,18750,10
20240418,114100,187009270,18750,18750,18760,18750,54
20240418,114000,185996470,18750,18750,18760,18750,73
20240418,113900,184627710,18750,18760,18760,18750,146
20240418,113800,181889080,18750,18770,18770,18750,787
20240418,113700,167126220,18760,18760,18760,18760,3
20240418,113600,167069940,18760,18760,18760,18760,20
20240418,113500,166694740,18760,18760,18760,18760,0
20240418,113400,166694740,18760,18760,18760,18760,4
20240418,113300,166619700,18760,18770,18770,18760,12
20240418,113200,166394490,18770,18770,18770,18770,10
20240418,113100,166206790,18760,18760,18760,18760,7
20240418,113000,166075470,18760,18770,18770,18760,50
20240418,112900,165137020,18760,18760,18760,18760,47
20240418,112800,164255300,18760,18760,18760,18760,12
20240418,112700,164030180,18760,18760,18760,18760,0
20240418,112600,164030180,18760,18760,18770,18760,19
20240418,112500,163673660,18770,18770,18770,18770,10
20240418,112400,163485960,18770,18770,18770,18770,4
20240418,112300,163410880,18770,18770,18770,18760,86
20240418,112200,161796800,18760,18760,18760,18760,0
20240418,112100,161796800,18760,18760,18760,18760,0
20240418,112000,161796800,18760,18780,18780,18760,56
20240418,111900,160745690,18780,18780,18780,18780,0
20240418,111800,160745690,18780,18760,18780,18760,52
20240418,111700,159770130,18760,18770,18770,18760,72
20240418,111600,158418760,18770,18770,18770,18760,19
20240418,111500,158062200,18770,18770,18770,18770,23
20240418,111400,157630490,18780,18780,18780,18780,0
20240418,111300,157630490,18780,18770,18780,18770,21
20240418,111200,157236240,18770,18770,18770,18760,45
20240418,111100,156391670,18770,18770,18770,18770,3
20240418,111000,156335360,18770,18770,18770,18770,22
20240418,110900,155922420,18760,18770,18770,18760,7
20240418,110800,155791050,18760,18760,18760,18760,0
20240418,110700,155791050,18760,18780,18780,18760,67
20240418,110600,154533970,18770,18770,18770,18770,28
20240418,110500,154008410,18770,18770,18770,18760,20
20240418,110400,153633080,18770,18770,18770,18770,23
20240418,110300,153201370,18770,18770,18770,18770,0
20240418,110200,153201370,18770,18770,18770,18770,20
20240418,110100,152825970,18770,18770,18770,18760,223
20240418,110000,148640420,18760,18760,18760,18760,5
20240418,105900,148546620,18760,18760,18760,18760,8
20240418,105800,148396540,18760,18760,18760,18760,6
20240418,105700,148283980,18760,18760,18760,18760,4
20240418,105600,148208940,18760,18760,18760,18760,53
20240418,105500,147214660,18760,18770,18770,18760,23
20240418,105400,146783000,18770,18760,18770,18760,15
20240418,105300,146501520,18760,18760,18760,18760,6
20240418,105200,146388960,18760,18770,18770,18760,6
20240418,105100,146276350,18760,18760,18770,18760,53
20240418,105000,145281800,18770,18770,18770,18770,0
20240418,104900,145281800,18770,18770,18770,18770,23
20240418,104800,144850090,18770,18760,18770,18760,45
20240418,104700,144005540,18770,18770,18770,18770,0
20240418,104600,144005540,18770,18770,18770,18770,25
20240418,104500,143536290,18760,18760,18760,18760,54
20240418,104400,142523250,18760,18770,18770,18760,27
20240418,104300,142016500,18770,18770,18770,18770,17
20240418,104200,141697410,18760,18770,18770,18760,388
20240418,104100,134414730,18770,18760,18770,18760,6
20240418,104000,134302150,18760,18760,18760,18760,5
20240418,103900,134208350,18760,18760,18760,18760,0
20240418,103800,134208350,18760,18770,18770,18760,15
20240418,103700,133926850,18770,18760,18770,18760,122
20240418,103600,131636970,18760,18760,18770,18760,24
20240418,103500,131186610,18760,18760,18760,18760,3
20240418,103400,131130330,18760,18760,18760,18760,53
20240418,103300,130136050,18760,18760,18760,18760,0
20240418,103200,130136050,18760,18760,18760,18760,5
20240418,103100,130042250,18760,18760,18760,18760,8
20240418,103000,129892170,18760,18760,18760,18760,11
20240418,102900,129685810,18770,18760,18770,18760,11
20240418,102800,129479360,18760,18770,18770,18760,26
20240418,102700,128991500,18760,18760,18760,18760,6
20240418,102600,128878940,18760,18760,18770,18760,16
20240418,102500,128578720,18760,18760,18760,18760,8
20240418,102400,128428640,18760,18760,18760,18760,12
20240418,102300,128203520,18770,18760,18770,18760,56
20240418,102200,127152870,18760,18760,18760,18760,5
20240418,102100,127059070,18760,18760,18770,18760,181
20240418,102000,123663480,18760,18760,18770,18760,17
20240418,101900,123344460,18760,18760,18760,18760,5
20240418,101800,123250660,18760,18770,18770,18760,53
20240418,101700,122256340,18760,18760,18760,18760,0
20240418,101600,122256340,18760,18760,18760,18760,0
20240418,101500,122256340,18760,18760,18760,18760,0
20240418,101400,122256340,18760,18760,18760,18760,0
20240418,101300,122256340,18760,18790,18790,18760,560
20240418,101200,111745230,18790,18800,18800,18790,49
20240418,101100,110824100,18800,18800,18800,18800,0
20240418,101000,110824100,18800,18810,18810,18800,38
20240418,100900,110109350,18800,18800,18800,18800,0
20240418,100800,110109350,18800,18810,18810,18800,43
20240418,100700,109300560,18810,18810,18810,18810,0
20240418,100600,109300560,18810,18830,18830,18810,154
20240418,100500,106402010,18820,18820,18820,18820,4
20240418,100400,106326730,18820,18800,18820,18800,48
20240418,100300,105423520,18800,18800,18800,18800,14
20240418,100200,105160320,18810,18780,18810,18780,465
20240418,100100,96425910,18770,18770,18770,18770,50
20240418,100000,95487410,18770,18770,18770,18770,34
20240418,095900,94849230,18770,18770,18770,18770,0
20240418,095800,94849230,18770,18780,18780,18770,11
20240418,095700,94642750,18780,18780,18780,18780,0
20240418,095600,94642750,18780,18780,18780,18780,0
20240418,095500,94642750,18780,18780,18780,18780,0
20240418,095400,94642750,18780,18780,18780,18780,0
20240418,095300,94642750,18780,18780,18780,18780,2
20240418,095200,94605190,18780,18780,18780,18780,1
20240418,095100,94586410,18780,18820,18820,18770,286
20240418,095000,89211230,18830,18840,18840,18830,60
20240418,094900,88081400,18840,18840,18840,18840,5
20240418,094800,87987200,18840,18840,18840,18840,5
20240418,094700,87893000,18840,18860,18860,18840,275
20240418,094600,82707380,18870,18870,18870,18870,1
20240418,094500,82688510,18870,18860,18870,18860,32
20240418,094400,82084870,18870,18870,18870,18870,4
20240418,094300,82009390,18870,18870,18870,18860,15
20240418,094200,81726450,18870,18870,18870,18870,9
20240418,094100,81556620,18880,18880,18880,18870,36
20240418,094000,80877020,18870,18880,18880,18870,9
20240418,093900,80707180,18860,18870,18870,18860,46
20240418,093800,79839570,18870,18870,18880,18870,55
20240418,093700,78801280,18870,18860,18870,18860,73
20240418,093600,77424290,18860,18870,18870,18860,21
20240418,093500,77028150,18880,18840,18880,18840,154
20240418,093400,74124360,18840,18860,18860,18840,141
20240418,093300,71465680,18870,18870,18870,18870,1
20240418,093200,71446810,18870,18890,18890,18870,66
20240418,093100,70200540,18890,18900,18900,18890,58
20240418,093000,69104690,18900,18900,18900,18880,1289
20240418,092900,44749020,18900,18900,18900,18900,14
20240418,092800,44484420,18890,18900,18900,18890,60
20240418,092700,43351010,18900,18900,18900,18900,66
20240418,092600,42103610,18890,18880,18890,18880,21
20240418,092500,41707020,18880,18890,18900,18880,52
20240418,092400,40724620,18890,18880,18890,18880,126
20240418,092300,38345480,18890,18890,18890,18890,9
20240418,092200,38175470,18880,18880,18880,18880,76
20240418,092100,36740590,18870,18870,18880,18870,47
20240418,092000,35853680,18870,18860,18870,18860,323
20240418,091900,29759100,18860,18860,18860,18860,8
20240418,091800,29608220,18870,18870,18870,18870,116
20240418,091700,27419300,18870,18880,18880,18870,42
20240418,091600,26626750,18890,18880,18890,18880,27
20240418,091500,26116900,18880,18880,18880,18880,1
20240418,091400,26098020,18870,18860,18870,18860,55
20240418,091300,25060400,18860,18860,18860,18850,23
20240418,091200,24626630,18860,18850,18860,18850,61
20240418,091100,23476180,18860,18830,18890,18830,228
20240418,091000,19172950,18850,18800,18850,18760,343
20240418,090900,12719950,18750,18750,18750,18750,5
20240418,090800,12626200,18790,18740,18790,18730,359
20240418,090700,5894330,18740,18740,18740,18740,5
20240418,090600,5800630,18740,18740,18740,18740,5
20240418,090500,5706930,18750,18750,18750,18740,13
20240418,090400,5463210,18760,18750,18760,18750,10
20240418,090300,5275660,18760,18760,18760,18760,1
20240418,090200,5256900,18750,18760,18760,18750,75
20240418,090100,3849950,18750,18790,18790,18750,149
20240418,090000,1051730,18790,18780,18790,18780,56