KissMeData/045100/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191800,3477007240,18460,18460,18460,18460,2957
20240403,191700,3477007240,18460,18460,18460,18460,0
20240403,191600,3477007240,18460,18460,18460,18460,0
20240403,191500,3477007240,18460,18460,18460,18460,0
20240403,191400,3477007240,18460,18460,18460,18460,0
20240403,191300,3477007240,18460,18460,18460,18460,0
20240403,191200,3477007240,18460,18460,18460,18460,0
20240403,191100,3477007240,18460,18460,18460,18460,0
20240403,191000,3477007240,18460,18460,18460,18460,0
20240403,190900,3477007240,18460,18460,18460,18460,0
20240403,190800,3477007240,18460,18460,18460,18460,0
20240403,190700,3477007240,18460,18460,18460,18460,0
20240403,190600,3477007240,18460,18460,18460,18460,0
20240403,190500,3477007240,18460,18460,18460,18460,0
20240403,190400,3477007240,18460,18460,18460,18460,0
20240403,190300,3477007240,18460,18460,18460,18460,0
20240403,190200,3477007240,18460,18460,18460,18460,0
20240403,190100,3477007240,18460,18460,18460,18460,0
20240403,190000,3477007240,18460,18460,18460,18460,0
20240403,185900,3477007240,18460,18460,18460,18460,0
20240403,185800,3477007240,18460,18460,18460,18460,0
20240403,185700,3477007240,18460,18460,18460,18460,0
20240403,185600,3477007240,18460,18460,18460,18460,0
20240403,185500,3477007240,18460,18460,18460,18460,0
20240403,185400,3477007240,18460,18460,18460,18460,0
20240403,185300,3477007240,18460,18460,18460,18460,0
20240403,185200,3477007240,18460,18460,18460,18460,0
20240403,185100,3477007240,18460,18460,18460,18460,0
20240403,185000,3477007240,18460,18460,18460,18460,0
20240403,184900,3477007240,18460,18460,18460,18460,0
20240403,184800,3477007240,18460,18460,18460,18460,2957
20240403,184700,3477007240,18460,18460,18460,18460,0
20240403,184600,3477007240,18460,18460,18460,18460,0
20240403,184500,3477007240,18460,18460,18460,18460,0
20240403,184400,3477007240,18460,18460,18460,18460,0
20240403,184300,3477007240,18460,18460,18460,18460,0
20240403,184200,3477007240,18460,18460,18460,18460,0
20240403,184100,3477007240,18460,18460,18460,18460,0
20240403,184000,3477007240,18460,18460,18460,18460,0
20240403,183900,3477007240,18460,18460,18460,18460,0
20240403,183800,3477007240,18460,18460,18460,18460,0
20240403,183700,3477007240,18460,18460,18460,18460,0
20240403,183600,3477007240,18460,18460,18460,18460,0
20240403,183500,3477007240,18460,18460,18460,18460,0
20240403,183400,3477007240,18460,18460,18460,18460,0
20240403,183300,3477007240,18460,18460,18460,18460,0
20240403,183200,3477007240,18460,18460,18460,18460,0
20240403,183100,3477007240,18460,18460,18460,18460,0
20240403,183000,3477007240,18460,18460,18460,18460,0
20240403,182900,3477007240,18460,18460,18460,18460,0
20240403,182800,3477007240,18460,18460,18460,18460,0
20240403,182700,3477007240,18460,18460,18460,18460,0
20240403,182600,3477007240,18460,18460,18460,18460,0
20240403,182500,3477007240,18460,18460,18460,18460,0
20240403,182400,3477007240,18460,18460,18460,18460,0
20240403,182300,3477007240,18460,18460,18460,18460,0
20240403,182200,3477007240,18460,18460,18460,18460,0
20240403,182100,3477007240,18460,18460,18460,18460,0
20240403,182000,3477007240,18460,18460,18460,18460,0
20240403,181900,3477007240,18460,18460,18460,18460,0
20240403,181800,3477007240,18460,18460,18460,18460,2957
20240403,181700,3477007240,18460,18460,18460,18460,0
20240403,181600,3477007240,18460,18460,18460,18460,0
20240403,181500,3477007240,18460,18460,18460,18460,0
20240403,181400,3477007240,18460,18460,18460,18460,0
20240403,181300,3477007240,18460,18460,18460,18460,0
20240403,181200,3477007240,18460,18460,18460,18460,0
20240403,181100,3477007240,18460,18460,18460,18460,0
20240403,181000,3477007240,18460,18460,18460,18460,0
20240403,180900,3477007240,18460,18460,18460,18460,0
20240403,180800,3477007240,18460,18460,18460,18460,0
20240403,180700,3477007240,18460,18460,18460,18460,0
20240403,180600,3477007240,18460,18460,18460,18460,0
20240403,180500,3477007240,18460,18460,18460,18460,0
20240403,180400,3477007240,18460,18460,18460,18460,0
20240403,180300,3477007240,18460,18460,18460,18460,0
20240403,180200,3477007240,18460,18460,18460,18460,0
20240403,180100,3477007240,18460,18460,18460,18460,0
20240403,180000,3477007240,18460,18460,18460,18460,0
20240403,175900,3477007240,18460,18460,18460,18460,0
20240403,175800,3477007240,18460,18460,18460,18460,0
20240403,175700,3477007240,18460,18460,18460,18460,0
20240403,175600,3477007240,18460,18460,18460,18460,0
20240403,175500,3477007240,18460,18460,18460,18460,0
20240403,175400,3477007240,18460,18460,18460,18460,0
20240403,175300,3477007240,18460,18460,18460,18460,0
20240403,175200,3477007240,18460,18460,18460,18460,0
20240403,175100,3477007240,18460,18460,18460,18460,0
20240403,175000,3477007240,18460,18460,18460,18460,0
20240403,174900,3477007240,18460,18460,18460,18460,0
20240403,174800,3477007240,18460,18460,18460,18460,2957
20240403,174700,3477007240,18460,18460,18460,18460,0
20240403,174600,3477007240,18460,18460,18460,18460,0
20240403,174500,3477007240,18460,18460,18460,18460,0
20240403,174400,3477007240,18460,18460,18460,18460,0
20240403,174300,3477007240,18460,18460,18460,18460,0
20240403,174200,3477007240,18460,18460,18460,18460,0
20240403,174100,3477007240,18460,18460,18460,18460,0
20240403,174000,3477007240,18460,18460,18460,18460,0
20240403,173900,3477007240,18460,18460,18460,18460,0
20240403,173800,3477007240,18460,18460,18460,18460,0
20240403,173700,3477007240,18460,18460,18460,18460,0
20240403,173600,3477007240,18460,18460,18460,18460,0
20240403,173500,3477007240,18460,18460,18460,18460,0
20240403,173400,3477007240,18460,18460,18460,18460,0
20240403,173300,3477007240,18460,18460,18460,18460,0
20240403,173200,3477007240,18460,18460,18460,18460,0
20240403,173100,3477007240,18460,18460,18460,18460,0
20240403,173000,3477007240,18460,18460,18460,18460,0
20240403,172900,3477007240,18460,18460,18460,18460,0
20240403,172800,3477007240,18460,18460,18460,18460,0
20240403,172700,3477007240,18460,18460,18460,18460,0
20240403,172600,3477007240,18460,18460,18460,18460,0
20240403,172500,3477007240,18460,18460,18460,18460,0
20240403,172400,3477007240,18460,18460,18460,18460,0
20240403,172300,3477007240,18460,18460,18460,18460,0
20240403,172200,3477007240,18460,18460,18460,18460,0
20240403,172100,3477007240,18460,18460,18460,18460,0
20240403,172000,3477007240,18460,18460,18460,18460,0
20240403,171900,3477007240,18460,18460,18460,18460,0
20240403,171800,3477007240,18460,18460,18460,18460,2957
20240403,171700,3477007240,18460,18460,18460,18460,0
20240403,171600,3477007240,18460,18460,18460,18460,0
20240403,171500,3477007240,18460,18460,18460,18460,0
20240403,171400,3477007240,18460,18460,18460,18460,0
20240403,171300,3477007240,18460,18460,18460,18460,0
20240403,171200,3477007240,18460,18460,18460,18460,0
20240403,171100,3477007240,18460,18460,18460,18460,0
20240403,171000,3477007240,18460,18460,18460,18460,0
20240403,170900,3477007240,18460,18460,18460,18460,0
20240403,170800,3477007240,18460,18460,18460,18460,0
20240403,170700,3477007240,18460,18460,18460,18460,0
20240403,170600,3477007240,18460,18460,18460,18460,0
20240403,170500,3477007240,18460,18460,18460,18460,0
20240403,170400,3477007240,18460,18460,18460,18460,0
20240403,170300,3477007240,18460,18460,18460,18460,0
20240403,170200,3477007240,18460,18460,18460,18460,0
20240403,170100,3477007240,18460,18460,18460,18460,0
20240403,170000,3477007240,18460,18460,18460,18460,0
20240403,165900,3477007240,18460,18460,18460,18460,0
20240403,165800,3477007240,18460,18460,18460,18460,0
20240403,165700,3477007240,18460,18460,18460,18460,0
20240403,165600,3477007240,18460,18460,18460,18460,0
20240403,165500,3477007240,18460,18460,18460,18460,0
20240403,165400,3477007240,18460,18460,18460,18460,0
20240403,165300,3477007240,18460,18460,18460,18460,0
20240403,165200,3477007240,18460,18460,18460,18460,0
20240403,165100,3477007240,18460,18460,18460,18460,0
20240403,165000,3477007240,18460,18460,18460,18460,0
20240403,164900,3477007240,18460,18460,18460,18460,0
20240403,164800,3477007240,18460,18460,18460,18460,2957
20240403,164700,3477007240,18460,18460,18460,18460,0
20240403,164600,3477007240,18460,18460,18460,18460,0
20240403,164500,3477007240,18460,18460,18460,18460,0
20240403,164400,3477007240,18460,18460,18460,18460,0
20240403,164300,3477007240,18460,18460,18460,18460,0
20240403,164200,3477007240,18460,18460,18460,18460,0
20240403,164100,3477007240,18460,18460,18460,18460,0
20240403,164000,3477007240,18460,18460,18460,18460,0
20240403,163900,3477007240,18460,18460,18460,18460,0
20240403,163800,3477007240,18460,18460,18460,18460,0
20240403,163700,3477007240,18460,18460,18460,18460,0
20240403,163600,3477007240,18460,18460,18460,18460,0
20240403,163500,3477007240,18460,18460,18460,18460,0
20240403,163400,3477007240,18460,18460,18460,18460,0
20240403,163300,3477007240,18460,18460,18460,18460,0
20240403,163200,3477007240,18460,18460,18460,18460,0
20240403,163100,3477007240,18460,18460,18460,18460,0
20240403,163000,3477007240,18460,18460,18460,18460,0
20240403,162900,3477007240,18460,18460,18460,18460,0
20240403,162800,3477007240,18460,18460,18460,18460,0
20240403,162700,3477007240,18460,18460,18460,18460,0
20240403,162600,3477007240,18460,18460,18460,18460,0
20240403,162500,3477007240,18460,18460,18460,18460,0
20240403,162400,3477007240,18460,18460,18460,18460,0
20240403,162300,3477007240,18460,18460,18460,18460,0
20240403,162200,3477007240,18460,18460,18460,18460,0
20240403,162100,3477007240,18460,18460,18460,18460,0
20240403,162000,3477007240,18460,18460,18460,18460,0
20240403,161900,3477007240,18460,18460,18460,18460,0
20240403,161800,3477007240,18460,18460,18460,18460,2957
20240403,161700,3477007240,18460,18460,18460,18460,0
20240403,161600,3477007240,18460,18460,18460,18460,0
20240403,161500,3477007240,18460,18460,18460,18460,0
20240403,161400,3477007240,18460,18460,18460,18460,0
20240403,161300,3477007240,18460,18460,18460,18460,0
20240403,161200,3477007240,18460,18460,18460,18460,0
20240403,161100,3477007240,18460,18460,18460,18460,0
20240403,161000,3477007240,18460,18460,18460,18460,0
20240403,160900,3477007240,18460,18460,18460,18460,0
20240403,160800,3477007240,18460,18460,18460,18460,0
20240403,160700,3477007240,18460,18460,18460,18460,0
20240403,160600,3477007240,18460,18460,18460,18460,0
20240403,160500,3477007240,18460,18460,18460,18460,0
20240403,160400,3477007240,18460,18460,18460,18460,0
20240403,160300,3477007240,18460,18460,18460,18460,0
20240403,160200,3477007240,18460,18460,18460,18460,0
20240403,160100,3477007240,18460,18460,18460,18460,0
20240403,160000,3477007240,18460,18460,18460,18460,0
20240403,155900,3477007240,18460,18460,18460,18460,0
20240403,155800,3477007240,18460,18460,18460,18460,0
20240403,155700,3477007240,18460,18460,18460,18460,0
20240403,155600,3477007240,18460,18460,18460,18460,0
20240403,155500,3477007240,18460,18460,18460,18460,0
20240403,155400,3477007240,18460,18460,18460,18460,0
20240403,155300,3477007240,18460,18460,18460,18460,0
20240403,155200,3477007240,18460,18460,18460,18460,0
20240403,155100,3477007240,18460,18460,18460,18460,0
20240403,155000,3477007240,18460,18460,18460,18460,0
20240403,154900,3477007240,18460,18460,18460,18460,0
20240403,154800,3477007240,18460,18460,18460,18460,2957
20240403,154700,3477007240,18460,18460,18460,18460,0
20240403,154600,3477007240,18460,18460,18460,18460,0
20240403,154500,3477007240,18460,18460,18460,18460,0
20240403,154400,3477007240,18460,18460,18460,18460,0
20240403,154300,3477007240,18460,18460,18460,18460,0
20240403,154200,3477007240,18460,18460,18460,18460,0
20240403,154100,3477007240,18460,18460,18460,18460,0
20240403,154000,3477007240,18460,18460,18460,18460,0
20240403,153900,3477007240,18460,18460,18460,18460,0
20240403,153800,3477007240,18460,18460,18460,18460,0
20240403,153700,3477007240,18460,18460,18460,18460,0
20240403,153600,3477007240,18460,18460,18460,18460,0
20240403,153500,3477007240,18460,18460,18460,18460,0
20240403,153400,3477007240,18460,18460,18460,18460,0
20240403,153300,3477007240,18460,18460,18460,18460,0
20240403,153200,3477007240,18460,18460,18460,18460,0
20240403,153100,3477007240,18460,18460,18460,18460,0
20240403,153000,3477007240,18460,18460,18460,18460,2957
20240403,152900,3422421020,18460,18460,18460,18460,0
20240403,152800,3422421020,18460,18460,18460,18460,0
20240403,152700,3422421020,18460,18460,18460,18460,0
20240403,152600,3422421020,18460,18460,18460,18460,0
20240403,152500,3422421020,18460,18460,18460,18460,0
20240403,152400,3422421020,18460,18460,18460,18460,0
20240403,152300,3422421020,18460,18460,18460,18460,0
20240403,152200,3422421020,18460,18460,18460,18460,0
20240403,152100,3422421020,18460,18460,18460,18460,0
20240403,152000,3422421020,18460,18460,18460,18460,0
20240403,151900,3422421020,18460,18460,18460,18420,711
20240403,151800,3409313190,18450,18460,18480,18450,661
20240403,151700,3397111500,18460,18470,18470,18460,201
20240403,151600,3393400830,18460,18460,18470,18460,403
20240403,151500,3385957590,18460,18460,18470,18460,565
20240403,151400,3375527550,18470,18460,18470,18460,224
20240403,151300,3371392440,18460,18460,18470,18460,195
20240403,151200,3367791120,18460,18460,18470,18460,395
20240403,151100,3360499370,18470,18470,18470,18460,552
20240403,151000,3350309390,18460,18470,18470,18460,337
20240403,150900,3344086140,18470,18470,18470,18460,494
20240403,150800,3334962700,18470,18460,18480,18460,416
20240403,150700,3327282260,18480,18470,18480,18460,247
20240403,150600,3322720220,18480,18470,18480,18470,156
20240403,150500,3319838870,18470,18460,18470,18460,26
20240403,150400,3319358890,18460,18460,18480,18450,953
20240403,150300,3301766850,18460,18480,18480,18460,98
20240403,150200,3299957150,18480,18480,18480,18460,73
20240403,150100,3298608270,18480,18480,18480,18460,617
20240403,150000,3287206290,18480,18480,18480,18450,5
20240403,145900,3287113920,18440,18440,18480,18440,169
20240403,145800,3283997520,18480,18480,18480,18440,98
20240403,145700,3282190320,18490,18490,18490,18430,530
20240403,145600,3272409900,18490,18430,18490,18430,85
20240403,145500,3270842890,18430,18440,18440,18430,313
20240403,145400,3265072740,18450,18440,18450,18440,178
20240403,145300,3261790400,18450,18460,18460,18440,1265
20240403,145200,3238448870,18490,18460,18490,18460,68
20240403,145100,3237192900,18470,18500,18500,18460,245
20240403,145000,3232668580,18500,18470,18500,18450,240
20240403,144900,3228236280,18470,18470,18470,18460,3
20240403,144800,3228180880,18470,18470,18470,18450,340
20240403,144700,3221904400,18470,18500,18500,18460,120
20240403,144600,3219688370,18500,18500,18500,18470,1127
20240403,144500,3198850880,18500,18520,18520,18500,7
20240403,144400,3198721320,18520,18520,18520,18520,84
20240403,144300,3197165640,18520,18500,18520,18500,701
20240403,144200,3184197000,18500,18470,18500,18470,204
20240403,144100,3180423030,18500,18540,18540,18500,964
20240403,144000,3162575800,18540,18530,18570,18520,555
20240403,143900,3152294130,18560,18520,18570,18520,492
20240403,143800,3143168790,18570,18570,18570,18570,4
20240403,143700,3143094510,18560,18500,18560,18500,13
20240403,143600,3142853290,18590,18600,18600,18590,5
20240403,143500,3142760310,18600,18500,18600,18470,365
20240403,143400,3135991400,18500,18500,18500,18500,37
20240403,143300,3135306900,18500,18440,18500,18440,5030
20240403,143200,3042303580,18440,18440,18440,18430,190
20240403,143100,3038801600,18440,18440,18440,18430,1862
20240403,143000,3004473460,18450,18470,18470,18450,308
20240403,142900,2998790840,18450,18450,18460,18450,69
20240403,142800,2997517780,18450,18470,18470,18450,1633
20240403,142700,2967379910,18480,18480,18480,18480,105
20240403,142600,2965439510,18480,18480,18480,18470,174
20240403,142500,2962224000,18480,18480,18480,18480,0
20240403,142400,2962224000,18480,18470,18480,18460,113
20240403,142300,2960136890,18470,18470,18470,18470,5
20240403,142200,2960044540,18490,18470,18490,18470,144
20240403,142100,2957384840,18470,18470,18470,18470,575
20240403,142000,2946764590,18480,18480,18480,18470,42
20240403,141900,2945988570,18480,18480,18480,18470,70
20240403,141800,2944695610,18480,18490,18500,18470,636
20240403,141700,2932941190,18480,18520,18520,18480,1583
20240403,141600,2903651420,18520,18560,18560,18520,900
20240403,141500,2886977400,18540,18540,18540,18540,0
20240403,141400,2886977400,18540,18570,18570,18540,753
20240403,141300,2873015610,18560,18570,18570,18560,46
20240403,141200,2872161840,18580,18570,18580,18570,123
20240403,141100,2869877700,18560,18560,18560,18560,186
20240403,141000,2866425540,18590,18590,18590,18590,1
20240403,140900,2866406950,18550,18550,18550,18550,47
20240403,140800,2865535100,18550,18590,18590,18550,341
20240403,140700,2859208110,18590,18590,18590,18560,76
20240403,140600,2857796410,18590,18590,18590,18590,4
20240403,140500,2857722050,18590,18590,18590,18590,427
20240403,140400,2849784120,18590,18590,18590,18590,1
20240403,140300,2849765530,18590,18590,18590,18590,1
20240403,140200,2849746940,18590,18590,18590,18590,3
20240403,140100,2849691170,18580,18600,18600,18580,167
20240403,140000,2846588260,18600,18590,18610,18590,5
20240403,135900,2846495240,18610,18590,18610,18590,2
20240403,135800,2846458040,18610,18590,18610,18590,5
20240403,135700,2846365010,18610,18590,18610,18590,10
20240403,135600,2846178930,18610,18540,18610,18530,570
20240403,135500,2835604410,18530,18540,18540,18530,325
20240403,135400,2829580860,18530,18540,18540,18530,5111
20240403,135300,2734822930,18520,18540,18540,18520,29
20240403,135200,2734285290,18520,18540,18540,18520,14
20240403,135100,2734025750,18520,18520,18540,18520,559
20240403,135000,2723667650,18520,18540,18540,18520,5
20240403,134900,2723574970,18520,18540,18540,18520,15
20240403,134800,2723296890,18520,18610,18610,18520,4631
20240403,134700,2637438130,18560,18610,18610,18560,3
20240403,134600,2637382350,18560,18610,18610,18550,26
20240403,134500,2636898840,18550,18540,18600,18540,29
20240403,134400,2636360920,18540,18610,18610,18540,2
20240403,134300,2636323770,18540,18560,18560,18540,382
20240403,134200,2629239080,18550,18610,18610,18550,3
20240403,134100,2629183310,18550,18600,18600,18550,75
20240403,134000,2627789020,18590,18610,18610,18590,219
20240403,133900,2623717020,18540,18540,18610,18540,57
20240403,133800,2622657850,18540,18540,18550,18540,4162
20240403,133700,2545452930,18530,18530,18540,18530,31
20240403,133600,2544878470,18550,18540,18550,18520,2210
20240403,133500,2503894180,18540,18550,18550,18540,331
20240403,133400,2497757400,18550,18550,18550,18550,303
20240403,133300,2492136750,18540,18540,18540,18540,102
20240403,133200,2490245670,18550,18550,18550,18540,113
20240403,133100,2488149530,18550,18550,18550,18550,2
20240403,133000,2488112430,18540,18550,18550,18540,29
20240403,132900,2487574490,18550,18540,18550,18540,326
20240403,132800,2481529920,18550,18550,18550,18550,20
20240403,132700,2481158920,18550,18610,18610,18490,12155
20240403,132600,2255927750,18620,18620,18620,18620,2
20240403,132500,2255890510,18610,18620,18620,18610,50
20240403,132400,2254959810,18620,18620,18620,18620,2
20240403,132300,2254922570,18630,18630,18630,18630,1
20240403,132200,2254903940,18630,18610,18630,18610,42
20240403,132100,2254122240,18610,18590,18610,18590,56
20240403,132000,2253080820,18580,18610,18630,18580,129
20240403,131900,2250681670,18610,18630,18630,18610,107
20240403,131800,2248690370,18630,18600,18630,18600,80
20240403,131700,2247201470,18630,18620,18630,18570,312
20240403,131600,2241401770,18630,18630,18630,18630,3
20240403,131500,2241345880,18610,18620,18620,18610,137
20240403,131400,2238795910,18630,18620,18630,18620,22
20240403,131300,2238386260,18620,18620,18620,18620,254
20240403,131200,2233656780,18630,18630,18630,18630,2
20240403,131100,2233619520,18630,18630,18630,18630,0
20240403,131000,2233619520,18630,18660,18660,18620,498
20240403,130900,2224341030,18660,18620,18660,18620,37
20240403,130800,2223650690,18620,18600,18620,18580,31
20240403,130700,2223074570,18600,18620,18620,18600,25
20240403,130600,2222609170,18620,18620,18620,18620,5
20240403,130500,2222516070,18620,18620,18620,18620,0
20240403,130400,2222516070,18620,18580,18620,18580,172
20240403,130300,2219320170,18600,18600,18600,18600,2
20240403,130200,2219282970,18610,18610,18610,18600,431
20240403,130100,2211266330,18600,18610,18610,18600,42
20240403,130000,2210484930,18610,18620,18620,18610,228
20240403,125900,2206241830,18620,18610,18630,18610,147
20240403,125800,2203504730,18610,18650,18650,18610,36
20240403,125700,2202834690,18600,18600,18600,18600,4
20240403,125600,2202760290,18670,18670,18670,18670,3
20240403,125500,2202704280,18680,18630,18680,18580,1404
20240403,125400,2176601840,18680,18660,18680,18660,234
20240403,125300,2172230910,18670,18660,18670,18610,50
20240403,125200,2171298150,18670,18670,18680,18670,43
20240403,125100,2170495320,18670,18620,18680,18620,292
20240403,125000,2165049760,18610,18600,18620,18600,15
20240403,124900,2164770550,18590,18590,18590,18590,2
20240403,124800,2164733370,18620,18610,18620,18610,13
20240403,124700,2164491340,18620,18580,18620,18580,15
20240403,124600,2164212570,18580,18600,18600,18580,3
20240403,124500,2164156790,18570,18610,18610,18570,600
20240403,124400,2153005960,18610,18620,18620,18610,16
20240403,124300,2152708190,18620,18640,18640,18620,259
20240403,124200,2147884970,18640,18620,18640,18610,22
20240403,124100,2147475340,18610,18620,18620,18610,354
20240403,124000,2140883880,18610,18620,18620,18610,68
20240403,123900,2139618350,18620,18600,18620,18600,44
20240403,123800,2138799740,18600,18590,18610,18590,104
20240403,123700,2136866340,18590,18610,18620,18590,1747
20240403,123600,2104371720,18610,18620,18620,18610,4
20240403,123500,2104297270,18620,18630,18640,18620,336
20240403,123400,2098040790,18640,18650,18650,18630,16
20240403,123300,2097742500,18650,18650,18650,18630,618
20240403,123200,2086228960,18640,18660,18660,18640,200
20240403,123100,2082500750,18640,18640,18640,18640,5
20240403,123000,2082407550,18640,18640,18640,18640,79
20240403,122900,2080934990,18640,18640,18640,18630,250
20240403,122800,2076276280,18640,18640,18640,18640,3
20240403,122700,2076220360,18680,18640,18680,18640,25
20240403,122600,2075754320,18640,18690,18690,18640,1407
20240403,122500,2049481420,18680,18680,18690,18680,54
20240403,122400,2048472360,18680,18690,18690,18680,79
20240403,122300,2046996280,18680,18690,18690,18680,41
20240403,122200,2046230060,18690,18680,18690,18670,140
20240403,122100,2043614620,18670,18680,18680,18670,46
20240403,122000,2042755370,18690,18680,18690,18680,39
20240403,121900,2042026730,18680,18680,18680,18670,73
20240403,121800,2040663110,18690,18680,18690,18680,66
20240403,121700,2039429600,18690,18670,18690,18670,66
20240403,121600,2038196610,18690,18680,18690,18680,38
20240403,121500,2037486420,18690,18690,18690,18650,1498
20240403,121400,2009488920,18650,18680,18690,18650,2817
20240403,121300,1956839590,18690,18650,18690,18650,19
20240403,121200,1956484550,18690,18690,18690,18650,330
20240403,121100,1950328550,18680,18640,18680,18640,35
20240403,121000,1949674820,18680,18640,18680,18640,43
20240403,120900,1948871810,18680,18670,18680,18670,38
20240403,120800,1948162000,18680,18680,18680,18670,73
20240403,120700,1946798380,18680,18680,18680,18670,43
20240403,120600,1945995170,18680,18680,18680,18670,37
20240403,120500,1945304040,18680,18680,18680,18670,101
20240403,120400,1943417390,18680,18610,18680,18610,190
20240403,120300,1939878910,18620,18610,18620,18610,42
20240403,120200,1939096900,18620,18610,18620,18610,40
20240403,120100,1938352130,18620,18610,18620,18610,91
20240403,120000,1936658590,18620,18620,18620,18610,20
20240403,115900,1936286250,18610,18610,18610,18610,3
20240403,115800,1936230420,18620,18620,18620,18620,2
20240403,115700,1936193180,18620,18620,18620,18620,1
20240403,115600,1936174560,18660,18650,18660,18610,1206
20240403,115500,1913709730,18660,18670,18670,18650,1139
20240403,115400,1892466500,18670,18660,18670,18660,40
20240403,115300,1891719780,18660,18660,18670,18660,38
20240403,115200,1891010370,18670,18650,18670,18650,235
20240403,115100,1886627500,18650,18660,18660,18650,271
20240403,115000,1881570650,18670,18670,18670,18670,1
20240403,114900,1881551980,18670,18670,18670,18660,240
20240403,114800,1877073430,18670,18670,18670,18670,0
20240403,114700,1877073430,18670,18660,18670,18660,7
20240403,114600,1876942780,18660,18680,18680,18660,9
20240403,114500,1876774720,18680,18640,18680,18640,349
20240403,114400,1870265870,18650,18640,18650,18640,37
20240403,114300,1869575950,18640,18650,18650,18640,80
20240403,114200,1868083970,18700,18670,18700,18670,1000
20240403,114100,1849391360,18660,18660,18660,18650,276
20240403,114000,1844243910,18670,18680,18680,18660,870
20240403,113900,1828003480,18680,18680,18690,18680,160
20240403,113800,1825014630,18690,18690,18700,18690,256
20240403,113700,1820229620,18700,18690,18700,18690,107
20240403,113600,1818229410,18690,18680,18690,18680,34
20240403,113500,1817593960,18680,18690,18690,18680,7
20240403,113400,1817463160,18680,18690,18690,18680,147
20240403,113300,1814716800,18680,18700,18700,18680,47
20240403,113200,1813838170,18690,18690,18700,18690,41
20240403,113100,1813071540,18680,18680,18690,18680,44
20240403,113000,1812249270,18670,18660,18680,18660,13
20240403,112900,1812006510,18660,18670,18670,18660,80
20240403,112800,1810513210,18680,18670,18680,18670,6
20240403,112700,1810401180,18660,18670,18670,18660,200
20240403,112600,1806668230,18670,18670,18670,18670,6
20240403,112500,1806556210,18680,18680,18680,18680,4
20240403,112400,1806481490,18690,18680,18690,18680,3
20240403,112300,1806425440,18690,18680,18690,18680,267
20240403,112200,1801437850,18700,18690,18700,18690,97
20240403,112100,1799624910,18690,18680,18690,18680,271
20240403,112000,1794562610,18680,18680,18680,18670,313
20240403,111900,1788717910,18680,18680,18680,18670,280
20240403,111800,1783487540,18680,18690,18690,18680,835
20240403,111700,1767881420,18700,18700,18700,18700,1
20240403,111600,1767862720,18690,18740,18740,18690,1275
20240403,111500,1744013720,18740,18710,18740,18710,43
20240403,111400,1743207930,18740,18710,18740,18710,105
20240403,111300,1741241270,18720,18720,18720,18720,16
20240403,111200,1740941750,18720,18720,18720,18720,115
20240403,111100,1738788950,18720,18730,18730,18690,1308
20240403,111000,1714325490,18730,18730,18740,18690,546
20240403,110900,1704097410,18700,18680,18720,18680,33
20240403,110800,1703480150,18730,18740,18740,18730,15
20240403,110700,1703199110,18740,18740,18740,18740,84
20240403,110600,1701624950,18730,18690,18730,18690,352
20240403,110500,1695040350,18700,18720,18720,18700,340
20240403,110400,1688682090,18710,18700,18710,18700,134
20240403,110300,1686176280,18710,18710,18710,18710,17
20240403,110200,1685858210,18710,18740,18740,18710,229
20240403,110100,1681569970,18740,18730,18740,18720,72
20240403,110000,1680221590,18730,18730,18730,18730,208
20240403,105900,1676325750,18730,18740,18740,18730,605
20240403,105800,1664992770,18740,18740,18740,18740,75
20240403,105700,1663587270,18740,18740,18740,18740,30
20240403,105600,1663025070,18740,18720,18740,18720,336
20240403,105500,1656732150,18740,18710,18740,18700,699
20240403,105400,1643639050,18680,18680,18680,18680,0
20240403,105300,1643639050,18680,18680,18680,18680,353
20240403,105200,1637045010,18730,18700,18730,18700,45
20240403,105100,1636202460,18680,18730,18730,18680,63
20240403,105000,1635024480,18730,18740,18740,18730,6
20240403,104900,1634912090,18740,18740,18740,18740,3
20240403,104800,1634855870,18650,18650,18740,18650,10426
20240403,104700,1440349230,18650,18630,18650,18620,517
20240403,104600,1430713720,18630,18640,18640,18630,240
20240403,104500,1426241380,18640,18640,18640,18640,1
20240403,104400,1426222740,18640,18650,18650,18640,293
20240403,104300,1420758310,18700,18700,18700,18650,767
20240403,104200,1406447210,18670,18690,18690,18670,816
20240403,104100,1391208300,18690,18680,18690,18680,59
20240403,104000,1390105810,18680,18690,18690,18680,36
20240403,103900,1389433000,18690,18690,18690,18690,71
20240403,103800,1388106010,18660,18660,18690,18660,39
20240403,103700,1387378240,18660,18690,18690,18660,167
20240403,103600,1384258210,18690,18690,18690,18690,39
20240403,103500,1383529300,18690,18690,18690,18690,0
20240403,103400,1383529300,18690,18690,18690,18690,114
20240403,103300,1381398640,18690,18630,18690,18630,690
20240403,103200,1368537390,18640,18640,18640,18640,0
20240403,103100,1368537390,18640,18590,18640,18590,88
20240403,103000,1366899720,18600,18600,18600,18590,407
20240403,102900,1359332980,18600,18670,18670,18600,495
20240403,102800,1350113450,18670,18710,18710,18670,621
20240403,102700,1338512270,18710,18720,18720,18680,1737
20240403,102600,1306014550,18730,18730,18730,18730,40
20240403,102500,1305265350,18730,18720,18730,18720,546
20240403,102400,1295044110,18720,18710,18720,18710,229
20240403,102300,1290759500,18720,18720,18720,18710,543
20240403,102200,1280597850,18710,18720,18720,18700,840
20240403,102100,1264879140,18710,18710,18710,18700,166
20240403,102000,1261773840,18720,18700,18720,18700,425
20240403,101900,1253823990,18720,18720,18720,18710,456
20240403,101800,1245291810,18720,18720,18720,18720,43
20240403,101700,1244486850,18720,18690,18720,18690,391
20240403,101600,1237172580,18710,18690,18710,18690,664
20240403,101500,1224756740,18690,18690,18690,18680,53
20240403,101400,1223766180,18690,18700,18700,18680,377
20240403,101300,1216721090,18700,18660,18700,18660,2051
20240403,101200,1178432600,18660,18660,18660,18660,0
20240403,101100,1178432600,18660,18580,18660,18580,19
20240403,101000,1178079420,18580,18570,18580,18570,9402
20240403,100900,1003390760,18550,18520,18550,18520,277
20240403,100800,998256430,18550,18550,18550,18550,0
20240403,100700,998256430,18550,18610,18610,18550,964
20240403,100600,980348880,18610,18630,18630,18610,919
20240403,100500,963228090,18630,18660,18670,18630,479
20240403,100400,954287950,18650,18630,18650,18630,750
20240403,100300,940309580,18630,18640,18640,18630,53
20240403,100200,939321760,18640,18580,18640,18580,256
20240403,100100,934550860,18630,18620,18630,18620,110
20240403,100000,932502180,18610,18570,18610,18570,762
20240403,095900,918339410,18570,18510,18570,18510,917
20240403,095800,901311260,18510,18510,18510,18510,169
20240403,095700,898183070,18510,18530,18530,18510,870
20240403,095600,882064770,18520,18510,18530,18510,499
20240403,095500,872824260,18520,18520,18520,18510,225
20240403,095400,868659040,18520,18520,18520,18520,403
20240403,095300,861195480,18520,18510,18520,18510,444
20240403,095200,852972650,18520,18520,18520,18520,149
20240403,095100,850213170,18520,18550,18570,18520,306
20240403,095000,844541670,18550,18550,18550,18550,172
20240403,094900,841351070,18540,18540,18540,18540,1
20240403,094800,841332530,18530,18530,18530,18530,20
20240403,094700,840961930,18530,18580,18580,18530,7
20240403,094600,840832170,18540,18540,18550,18540,715
20240403,094500,827575150,18540,18540,18590,18540,175
20240403,094400,824325900,18540,18600,18600,18540,35
20240403,094300,823675440,18610,18570,18610,18560,2845
20240403,094200,770789600,18600,18600,18600,18570,1724
20240403,094100,738753210,18600,18590,18600,18590,170
20240403,094000,735592600,18590,18590,18600,18590,325
20240403,093900,729549750,18590,18590,18600,18580,394
20240403,093800,722228090,18570,18570,18590,18570,285
20240403,093700,716935040,18570,18570,18580,18560,537
20240403,093600,706958040,18580,18580,18580,18530,851
20240403,093500,691160630,18580,18540,18580,18520,1012
20240403,093400,672385600,18540,18490,18540,18460,1913
20240403,093300,637016010,18460,18480,18480,18460,44
20240403,093200,636203670,18490,18490,18490,18450,158
20240403,093100,633288290,18450,18490,18490,18450,246
20240403,093000,628747790,18490,18450,18490,18440,96
20240403,092900,626974880,18440,18510,18510,18440,315
20240403,092800,621163340,18510,18440,18510,18440,57
20240403,092700,620109810,18510,18510,18510,18510,23
20240403,092600,619684080,18510,18430,18520,18430,41
20240403,092500,618927210,18420,18470,18470,18420,925
20240403,092400,601867980,18470,18500,18500,18470,101
20240403,092300,600002480,18470,18460,18500,18460,614
20240403,092200,588663510,18450,18430,18450,18430,232
20240403,092100,584386760,18430,18500,18500,18430,204
20240403,092000,580618360,18500,18440,18540,18420,766
20240403,091900,566465260,18500,18450,18500,18450,179
20240403,091800,563160380,18430,18420,18450,18420,464
20240403,091700,554600800,18420,18450,18450,18420,103
20240403,091600,552703210,18380,18360,18380,18360,411
20240403,091500,545153250,18360,18370,18400,18350,3131
20240403,091400,487687370,18380,18430,18460,18350,6244
20240403,091300,372750740,18460,18500,18500,18420,4620
20240403,091200,287494500,18500,18540,18540,18500,105
20240403,091100,285551220,18540,18550,18550,18470,185
20240403,091000,282131570,18490,18460,18510,18460,961
20240403,090900,264353690,18480,18410,18480,18410,360
20240403,090800,257717510,18420,18500,18500,18410,1451
20240403,090700,230991910,18500,18570,18570,18400,5290
20240403,090600,133068270,18570,18650,18650,18560,2164
20240403,090500,92764640,18650,18700,18700,18650,738
20240403,090400,78997370,18700,18700,18700,18650,300
20240403,090300,73402170,18700,18730,18740,18650,1098
20240403,090200,52884730,18740,18730,18740,18730,19
20240403,090100,52528680,18740,18670,18740,18650,289
20240403,090000,47134530,18670,18740,18740,18660,2516