KissMeData/285490/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,203200,770346060,18940,18940,18940,18940,261
20240405,203100,770346060,18940,18940,18940,18940,0
20240405,203000,770346060,18940,18940,18940,18940,0
20240405,202900,770346060,18940,18940,18940,18940,0
20240405,202800,770346060,18940,18940,18940,18940,0
20240405,202700,770346060,18940,18940,18940,18940,0
20240405,202600,770346060,18940,18940,18940,18940,0
20240405,202500,770346060,18940,18940,18940,18940,0
20240405,202400,770346060,18940,18940,18940,18940,0
20240405,202300,770346060,18940,18940,18940,18940,0
20240405,202200,770346060,18940,18940,18940,18940,0
20240405,202100,770346060,18940,18940,18940,18940,0
20240405,202000,770346060,18940,18940,18940,18940,0
20240405,201900,770346060,18940,18940,18940,18940,0
20240405,201800,770346060,18940,18940,18940,18940,0
20240405,201700,770346060,18940,18940,18940,18940,0
20240405,201600,770346060,18940,18940,18940,18940,0
20240405,201500,770346060,18940,18940,18940,18940,0
20240405,201400,770346060,18940,18940,18940,18940,0
20240405,201300,770346060,18940,18940,18940,18940,0
20240405,201200,770346060,18940,18940,18940,18940,0
20240405,201100,770346060,18940,18940,18940,18940,0
20240405,201000,770346060,18940,18940,18940,18940,0
20240405,200900,770346060,18940,18940,18940,18940,0
20240405,200800,770346060,18940,18940,18940,18940,0
20240405,200700,770346060,18940,18940,18940,18940,0
20240405,200600,770346060,18940,18940,18940,18940,0
20240405,200500,770346060,18940,18940,18940,18940,0
20240405,200400,770346060,18940,18940,18940,18940,0
20240405,200300,770346060,18940,18940,18940,18940,0
20240405,200200,770346060,18940,18940,18940,18940,261
20240405,200100,770346060,18940,18940,18940,18940,0
20240405,200000,770346060,18940,18940,18940,18940,0
20240405,195900,770346060,18940,18940,18940,18940,0
20240405,195800,770346060,18940,18940,18940,18940,0
20240405,195700,770346060,18940,18940,18940,18940,0
20240405,195600,770346060,18940,18940,18940,18940,0
20240405,195500,770346060,18940,18940,18940,18940,0
20240405,195400,770346060,18940,18940,18940,18940,0
20240405,195300,770346060,18940,18940,18940,18940,0
20240405,195200,770346060,18940,18940,18940,18940,0
20240405,195100,770346060,18940,18940,18940,18940,0
20240405,195000,770346060,18940,18940,18940,18940,0
20240405,194900,770346060,18940,18940,18940,18940,0
20240405,194800,770346060,18940,18940,18940,18940,0
20240405,194700,770346060,18940,18940,18940,18940,0
20240405,194600,770346060,18940,18940,18940,18940,0
20240405,194500,770346060,18940,18940,18940,18940,0
20240405,194400,770346060,18940,18940,18940,18940,0
20240405,194300,770346060,18940,18940,18940,18940,0
20240405,194200,770346060,18940,18940,18940,18940,0
20240405,194100,770346060,18940,18940,18940,18940,0
20240405,194000,770346060,18940,18940,18940,18940,0
20240405,193900,770346060,18940,18940,18940,18940,0
20240405,193800,770346060,18940,18940,18940,18940,0
20240405,193700,770346060,18940,18940,18940,18940,0
20240405,193600,770346060,18940,18940,18940,18940,0
20240405,193500,770346060,18940,18940,18940,18940,0
20240405,193400,770346060,18940,18940,18940,18940,0
20240405,193300,770346060,18940,18940,18940,18940,0
20240405,193200,770346060,18940,18940,18940,18940,261
20240405,193100,770346060,18940,18940,18940,18940,0
20240405,193000,770346060,18940,18940,18940,18940,0
20240405,192900,770346060,18940,18940,18940,18940,0
20240405,192800,770346060,18940,18940,18940,18940,0
20240405,192700,770346060,18940,18940,18940,18940,0
20240405,192600,770346060,18940,18940,18940,18940,0
20240405,192500,770346060,18940,18940,18940,18940,0
20240405,192400,770346060,18940,18940,18940,18940,0
20240405,192300,770346060,18940,18940,18940,18940,0
20240405,192200,770346060,18940,18940,18940,18940,0
20240405,192100,770346060,18940,18940,18940,18940,0
20240405,192000,770346060,18940,18940,18940,18940,0
20240405,191900,770346060,18940,18940,18940,18940,0
20240405,191800,770346060,18940,18940,18940,18940,0
20240405,191700,770346060,18940,18940,18940,18940,0
20240405,191600,770346060,18940,18940,18940,18940,0
20240405,191500,770346060,18940,18940,18940,18940,0
20240405,191400,770346060,18940,18940,18940,18940,0
20240405,191300,770346060,18940,18940,18940,18940,0
20240405,191200,770346060,18940,18940,18940,18940,0
20240405,191100,770346060,18940,18940,18940,18940,0
20240405,191000,770346060,18940,18940,18940,18940,0
20240405,190900,770346060,18940,18940,18940,18940,0
20240405,190800,770346060,18940,18940,18940,18940,0
20240405,190700,770346060,18940,18940,18940,18940,0
20240405,190600,770346060,18940,18940,18940,18940,0
20240405,190500,770346060,18940,18940,18940,18940,0
20240405,190400,770346060,18940,18940,18940,18940,0
20240405,190300,770346060,18940,18940,18940,18940,0
20240405,190200,770346060,18940,18940,18940,18940,261
20240405,190100,770346060,18940,18940,18940,18940,0
20240405,190000,770346060,18940,18940,18940,18940,0
20240405,185900,770346060,18940,18940,18940,18940,0
20240405,185800,770346060,18940,18940,18940,18940,0
20240405,185700,770346060,18940,18940,18940,18940,0
20240405,185600,770346060,18940,18940,18940,18940,0
20240405,185500,770346060,18940,18940,18940,18940,0
20240405,185400,770346060,18940,18940,18940,18940,0
20240405,185300,770346060,18940,18940,18940,18940,0
20240405,185200,770346060,18940,18940,18940,18940,0
20240405,185100,770346060,18940,18940,18940,18940,0
20240405,185000,770346060,18940,18940,18940,18940,0
20240405,184900,770346060,18940,18940,18940,18940,0
20240405,184800,770346060,18940,18940,18940,18940,0
20240405,184700,770346060,18940,18940,18940,18940,0
20240405,184600,770346060,18940,18940,18940,18940,0
20240405,184500,770346060,18940,18940,18940,18940,0
20240405,184400,770346060,18940,18940,18940,18940,0
20240405,184300,770346060,18940,18940,18940,18940,0
20240405,184200,770346060,18940,18940,18940,18940,0
20240405,184100,770346060,18940,18940,18940,18940,0
20240405,184000,770346060,18940,18940,18940,18940,0
20240405,183900,770346060,18940,18940,18940,18940,0
20240405,183800,770346060,18940,18940,18940,18940,0
20240405,183700,770346060,18940,18940,18940,18940,0
20240405,183600,770346060,18940,18940,18940,18940,0
20240405,183500,770346060,18940,18940,18940,18940,0
20240405,183400,770346060,18940,18940,18940,18940,0
20240405,183300,770346060,18940,18940,18940,18940,0
20240405,183200,770346060,18940,18940,18940,18940,261
20240405,183100,770346060,18940,18940,18940,18940,0
20240405,183000,770346060,18940,18940,18940,18940,0
20240405,182900,770346060,18940,18940,18940,18940,0
20240405,182800,770346060,18940,18940,18940,18940,0
20240405,182700,770346060,18940,18940,18940,18940,0
20240405,182600,770346060,18940,18940,18940,18940,0
20240405,182500,770346060,18940,18940,18940,18940,0
20240405,182400,770346060,18940,18940,18940,18940,0
20240405,182300,770346060,18940,18940,18940,18940,0
20240405,182200,770346060,18940,18940,18940,18940,0
20240405,182100,770346060,18940,18940,18940,18940,0
20240405,182000,770346060,18940,18940,18940,18940,0
20240405,181900,770346060,18940,18940,18940,18940,0
20240405,181800,770346060,18940,18940,18940,18940,0
20240405,181700,770346060,18940,18940,18940,18940,0
20240405,181600,770346060,18940,18940,18940,18940,0
20240405,181500,770346060,18940,18940,18940,18940,0
20240405,181400,770346060,18940,18940,18940,18940,0
20240405,181300,770346060,18940,18940,18940,18940,0
20240405,181200,770346060,18940,18940,18940,18940,0
20240405,181100,770346060,18940,18940,18940,18940,0
20240405,181000,770346060,18940,18940,18940,18940,0
20240405,180900,770346060,18940,18940,18940,18940,0
20240405,180800,770346060,18940,18940,18940,18940,0
20240405,180700,770346060,18940,18940,18940,18940,0
20240405,180600,770346060,18940,18940,18940,18940,0
20240405,180500,770346060,18940,18940,18940,18940,0
20240405,180400,770346060,18940,18940,18940,18940,0
20240405,180300,770346060,18940,18940,18940,18940,0
20240405,180200,770346060,18940,18940,18940,18940,261
20240405,180100,770346060,18940,18940,18940,18940,0
20240405,180000,770346060,18940,18940,18940,18940,0
20240405,175900,770346060,18940,18940,18940,18940,0
20240405,175800,770346060,18940,18940,18940,18940,0
20240405,175700,770346060,18940,18940,18940,18940,0
20240405,175600,770346060,18940,18940,18940,18940,0
20240405,175500,770346060,18940,18940,18940,18940,0
20240405,175400,770346060,18940,18940,18940,18940,0
20240405,175300,770346060,18940,18940,18940,18940,0
20240405,175200,770346060,18940,18940,18940,18940,0
20240405,175100,770346060,18940,18940,18940,18940,0
20240405,175000,770346060,18940,18940,18940,18940,0
20240405,174900,770346060,18940,18940,18940,18940,0
20240405,174800,770346060,18940,18940,18940,18940,0
20240405,174700,770346060,18940,18940,18940,18940,0
20240405,174600,770346060,18940,18940,18940,18940,0
20240405,174500,770346060,18940,18940,18940,18940,0
20240405,174400,770346060,18940,18940,18940,18940,0
20240405,174300,770346060,18940,18940,18940,18940,0
20240405,174200,770346060,18940,18940,18940,18940,0
20240405,174100,770346060,18940,18940,18940,18940,0
20240405,174000,770346060,18940,18940,18940,18940,0
20240405,173900,770346060,18940,18940,18940,18940,0
20240405,173800,770346060,18940,18940,18940,18940,0
20240405,173700,770346060,18940,18940,18940,18940,0
20240405,173600,770346060,18940,18940,18940,18940,0
20240405,173500,770346060,18940,18940,18940,18940,0
20240405,173400,770346060,18940,18940,18940,18940,0
20240405,173300,770346060,18940,18940,18940,18940,0
20240405,173200,770346060,18940,18940,18940,18940,261
20240405,173100,770346060,18940,18940,18940,18940,0
20240405,173000,770346060,18940,18940,18940,18940,0
20240405,172900,770346060,18940,18940,18940,18940,0
20240405,172800,770346060,18940,18940,18940,18940,0
20240405,172700,770346060,18940,18940,18940,18940,0
20240405,172600,770346060,18940,18940,18940,18940,0
20240405,172500,770346060,18940,18940,18940,18940,0
20240405,172400,770346060,18940,18940,18940,18940,0
20240405,172300,770346060,18940,18940,18940,18940,0
20240405,172200,770346060,18940,18940,18940,18940,0
20240405,172100,770346060,18940,18940,18940,18940,0
20240405,172000,770346060,18940,18940,18940,18940,0
20240405,171900,770346060,18940,18940,18940,18940,0
20240405,171800,770346060,18940,18940,18940,18940,0
20240405,171700,770346060,18940,18940,18940,18940,0
20240405,171600,770346060,18940,18940,18940,18940,0
20240405,171500,770346060,18940,18940,18940,18940,0
20240405,171400,770346060,18940,18940,18940,18940,0
20240405,171300,770346060,18940,18940,18940,18940,0
20240405,171200,770346060,18940,18940,18940,18940,0
20240405,171100,770346060,18940,18940,18940,18940,0
20240405,171000,770346060,18940,18940,18940,18940,0
20240405,170900,770346060,18940,18940,18940,18940,0
20240405,170800,770346060,18940,18940,18940,18940,0
20240405,170700,770346060,18940,18940,18940,18940,0
20240405,170600,770346060,18940,18940,18940,18940,0
20240405,170500,770346060,18940,18940,18940,18940,0
20240405,170400,770346060,18940,18940,18940,18940,0
20240405,170300,770346060,18940,18940,18940,18940,0
20240405,170200,770346060,18940,18940,18940,18940,261
20240405,170100,770346060,18940,18940,18940,18940,0
20240405,170000,770346060,18940,18940,18940,18940,0
20240405,165900,770346060,18940,18940,18940,18940,0
20240405,165800,770346060,18940,18940,18940,18940,0
20240405,165700,770346060,18940,18940,18940,18940,0
20240405,165600,770346060,18940,18940,18940,18940,0
20240405,165500,770346060,18940,18940,18940,18940,0
20240405,165400,770346060,18940,18940,18940,18940,0
20240405,165300,770346060,18940,18940,18940,18940,0
20240405,165200,770346060,18940,18940,18940,18940,0
20240405,165100,770346060,18940,18940,18940,18940,0
20240405,165000,770346060,18940,18940,18940,18940,0
20240405,164900,770346060,18940,18940,18940,18940,0
20240405,164800,770346060,18940,18940,18940,18940,0
20240405,164700,770346060,18940,18940,18940,18940,0
20240405,164600,770346060,18940,18940,18940,18940,0
20240405,164500,770346060,18940,18940,18940,18940,0
20240405,164400,770346060,18940,18940,18940,18940,0
20240405,164300,770346060,18940,18940,18940,18940,0
20240405,164200,770346060,18940,18940,18940,18940,0
20240405,164100,770346060,18940,18940,18940,18940,0
20240405,164000,770346060,18940,18940,18940,18940,0
20240405,163900,770346060,18940,18940,18940,18940,0
20240405,163800,770346060,18940,18940,18940,18940,0
20240405,163700,770346060,18940,18940,18940,18940,0
20240405,163600,770346060,18940,18940,18940,18940,0
20240405,163500,770346060,18940,18940,18940,18940,0
20240405,163400,770346060,18940,18940,18940,18940,0
20240405,163300,770346060,18940,18940,18940,18940,0
20240405,163200,770346060,18940,18940,18940,18940,261
20240405,163100,770346060,18940,18940,18940,18940,0
20240405,163000,770346060,18940,18940,18940,18940,0
20240405,162900,770346060,18940,18940,18940,18940,0
20240405,162800,770346060,18940,18940,18940,18940,0
20240405,162700,770346060,18940,18940,18940,18940,0
20240405,162600,770346060,18940,18940,18940,18940,0
20240405,162500,770346060,18940,18940,18940,18940,0
20240405,162400,770346060,18940,18940,18940,18940,0
20240405,162300,770346060,18940,18940,18940,18940,0
20240405,162200,770346060,18940,18940,18940,18940,0
20240405,162100,770346060,18940,18940,18940,18940,0
20240405,162000,770346060,18940,18940,18940,18940,0
20240405,161900,770346060,18940,18940,18940,18940,0
20240405,161800,770346060,18940,18940,18940,18940,0
20240405,161700,770346060,18940,18940,18940,18940,0
20240405,161600,770346060,18940,18940,18940,18940,0
20240405,161500,770346060,18940,18940,18940,18940,0
20240405,161400,770346060,18940,18940,18940,18940,0
20240405,161300,770346060,18940,18940,18940,18940,0
20240405,161200,770346060,18940,18940,18940,18940,0
20240405,161100,770346060,18940,18940,18940,18940,0
20240405,161000,770346060,18940,18940,18940,18940,0
20240405,160900,770346060,18940,18940,18940,18940,0
20240405,160800,770346060,18940,18940,18940,18940,0
20240405,160700,770346060,18940,18940,18940,18940,0
20240405,160600,770346060,18940,18940,18940,18940,0
20240405,160500,770346060,18940,18940,18940,18940,0
20240405,160400,770346060,18940,18940,18940,18940,0
20240405,160300,770346060,18940,18940,18940,18940,0
20240405,160200,770346060,18940,18940,18940,18940,261
20240405,160100,770346060,18940,18940,18940,18940,0
20240405,160000,770346060,18940,18940,18940,18940,0
20240405,155900,770346060,18940,18940,18940,18940,0
20240405,155800,770346060,18940,18940,18940,18940,0
20240405,155700,770346060,18940,18940,18940,18940,0
20240405,155600,770346060,18940,18940,18940,18940,0
20240405,155500,770346060,18940,18940,18940,18940,0
20240405,155400,770346060,18940,18940,18940,18940,0
20240405,155300,770346060,18940,18940,18940,18940,0
20240405,155200,770346060,18940,18940,18940,18940,0
20240405,155100,770346060,18940,18940,18940,18940,0
20240405,155000,770346060,18940,18940,18940,18940,0
20240405,154900,770346060,18940,18940,18940,18940,0
20240405,154800,770346060,18940,18940,18940,18940,0
20240405,154700,770346060,18940,18940,18940,18940,0
20240405,154600,770346060,18940,18940,18940,18940,0
20240405,154500,770346060,18940,18940,18940,18940,0
20240405,154400,770346060,18940,18940,18940,18940,0
20240405,154300,770346060,18940,18940,18940,18940,0
20240405,154200,770346060,18940,18940,18940,18940,0
20240405,154100,770346060,18940,18940,18940,18940,0
20240405,154000,770346060,18940,18940,18940,18940,0
20240405,153900,770346060,18940,18940,18940,18940,0
20240405,153800,770346060,18940,18940,18940,18940,0
20240405,153700,770346060,18940,18940,18940,18940,0
20240405,153600,770346060,18940,18940,18940,18940,0
20240405,153500,770346060,18940,18940,18940,18940,0
20240405,153400,770346060,18940,18940,18940,18940,0
20240405,153300,770346060,18940,18940,18940,18940,0
20240405,153200,770346060,18940,18940,18940,18940,261
20240405,153100,770346060,18940,18940,18940,18940,0
20240405,153000,770346060,18940,18940,18940,18940,261
20240405,152900,765402720,18920,18920,18920,18920,0
20240405,152800,765402720,18920,18920,18920,18920,0
20240405,152700,765402720,18920,18920,18920,18920,0
20240405,152600,765402720,18920,18920,18920,18920,0
20240405,152500,765402720,18920,18920,18920,18920,0
20240405,152400,765402720,18920,18920,18920,18920,0
20240405,152300,765402720,18920,18920,18920,18920,0
20240405,152200,765402720,18920,18920,18920,18920,0
20240405,152100,765402720,18920,18920,18920,18920,0
20240405,152000,765402720,18920,18920,18920,18920,0
20240405,151900,765402720,18920,18870,18920,18850,205
20240405,151800,761526220,18910,18910,18910,18910,0
20240405,151700,761526220,18910,18900,18910,18870,575
20240405,151600,750653630,18870,18880,18890,18870,152
20240405,151500,747782920,18880,18900,18900,18880,163
20240405,151400,744704150,18890,18860,18900,18860,718
20240405,151300,731144870,18870,18870,18870,18870,22
20240405,151200,730729730,18840,18840,18840,18830,1246
20240405,151100,707260020,18870,18820,18870,18820,267
20240405,151000,702224210,18820,18820,18820,18820,42
20240405,150900,701433770,18860,18850,18860,18850,155
20240405,150800,698510560,18850,18850,18850,18850,43
20240405,150700,697700010,18860,18850,18860,18850,108
20240405,150600,695663450,18850,18850,18850,18850,10
20240405,150500,695474950,18810,18820,18820,18810,106
20240405,150400,693480090,18820,18870,18870,18820,296
20240405,150300,687903370,18890,18820,18890,18820,138
20240405,150200,685302160,18850,18850,18850,18850,0
20240405,150100,685302160,18850,18830,18850,18830,81
20240405,150000,683776010,18810,18820,18820,18810,181
20240405,145900,680369760,18820,18820,18820,18820,217
20240405,145800,676285820,18820,18820,18820,18820,0
20240405,145700,676285820,18820,18810,18820,18810,50
20240405,145600,675344970,18810,18820,18830,18810,74
20240405,145500,673952270,18810,18810,18810,18810,41
20240405,145400,673181060,18820,18810,18820,18810,44
20240405,145300,672353130,18820,18820,18820,18820,47
20240405,145200,671468590,18820,18820,18820,18820,0
20240405,145100,671468590,18820,18820,18820,18820,66
20240405,145000,670226470,18820,18820,18820,18820,103
20240405,144900,668288010,18810,18810,18820,18810,84
20240405,144800,666707870,18810,18810,18810,18810,22
20240405,144700,666294050,18810,18810,18810,18810,41
20240405,144600,665522840,18810,18810,18810,18810,36
20240405,144500,664845680,18810,18810,18810,18810,35
20240405,144400,664187330,18840,18840,18840,18840,0
20240405,144300,664187330,18840,18830,18840,18800,1548
20240405,144200,635077520,18820,18820,18820,18820,57
20240405,144100,634004780,18820,18820,18820,18820,62
20240405,144000,632837940,18820,18820,18820,18820,1
20240405,143900,632819120,18820,18810,18820,18810,81
20240405,143800,631295100,18820,18820,18820,18820,0
20240405,143700,631295100,18820,18820,18820,18820,61
20240405,143600,630147080,18810,18810,18810,18810,190
20240405,143500,626573180,18820,18830,18830,18820,43
20240405,143400,625763880,18830,18830,18830,18830,0
20240405,143300,625763880,18830,18830,18830,18830,37
20240405,143200,625067170,18850,18850,18850,18850,0
20240405,143100,625067170,18850,18860,18860,18800,339
20240405,143000,618689280,18850,18860,18860,18850,171
20240405,142900,615464370,18850,18850,18850,18850,61
20240405,142800,614314520,18850,18850,18850,18850,44
20240405,142700,613485120,18850,18840,18850,18840,55
20240405,142600,612448910,18860,18860,18860,18860,0
20240405,142500,612448910,18860,18860,18860,18860,55
20240405,142400,611411610,18870,18860,18870,18860,31
20240405,142300,610826940,18860,18860,18860,18860,139
20240405,142200,608205400,18880,18860,18880,18860,3
20240405,142100,608148780,18870,18870,18870,18870,37
20240405,142000,607450590,18890,18890,18890,18890,1
20240405,141900,607431700,18860,18880,18880,18860,125
20240405,141800,605073420,18860,18860,18860,18860,10
20240405,141700,604884820,18910,18890,18910,18880,122
20240405,141600,602579820,18910,18910,18910,18910,0
20240405,141500,602579820,18910,18910,18910,18910,0
20240405,141400,602579820,18910,18890,18910,18890,107
20240405,141300,600557190,18870,18860,18870,18850,124
20240405,141200,598218190,18850,18850,18850,18850,52
20240405,141100,597237990,18850,18840,18850,18840,46
20240405,141000,596370940,18840,18840,18840,18840,0
20240405,140900,596370940,18840,18830,18840,18830,88
20240405,140800,594713750,18840,18830,18840,18830,35
20240405,140700,594054450,18830,18810,18830,18810,67
20240405,140600,592793760,18810,18810,18820,18810,62
20240405,140500,591627440,18810,18810,18810,18810,59
20240405,140400,590517650,18810,18810,18810,18810,0
20240405,140300,590517650,18810,18810,18810,18810,141
20240405,140200,587865440,18810,18810,18810,18810,0
20240405,140100,587865440,18810,18810,18810,18810,38
20240405,140000,587150660,18810,18810,18810,18810,37
20240405,135900,586454690,18810,18810,18810,18810,67
20240405,135800,585194420,18810,18820,18820,18810,2
20240405,135700,585156790,18820,18810,18820,18810,76
20240405,135600,583727200,18810,18810,18810,18810,56
20240405,135500,582673840,18810,18800,18810,18800,71
20240405,135400,581338340,18810,18810,18810,18810,39
20240405,135300,580604750,18810,18810,18810,18810,48
20240405,135200,579701870,18810,18810,18810,18810,0
20240405,135100,579701870,18810,18820,18820,18810,56
20240405,135000,578648330,18820,18820,18820,18820,30
20240405,134900,578083730,18820,18820,18830,18820,38
20240405,134800,577368560,18820,18820,18820,18820,37
20240405,134700,576672220,18830,18820,18830,18810,1013
20240405,134600,557608910,18820,18820,18820,18820,1
20240405,134500,557590090,18830,18830,18830,18830,212
20240405,134400,553598130,18820,18820,18820,18820,69
20240405,134300,552299550,18830,18830,18830,18830,5
20240405,134200,552205400,18830,18840,18840,18830,22
20240405,134100,551791020,18850,18830,18850,18830,320
20240405,134000,545759140,18830,18840,18840,18830,35
20240405,133900,545100080,18840,18840,18840,18840,83
20240405,133800,543536360,18840,18840,18840,18840,53
20240405,133700,542537840,18840,18840,18840,18840,28
20240405,133600,542010320,18840,18840,18840,18840,74
20240405,133500,540616160,18840,18840,18840,18840,15
20240405,133400,540333560,18840,18850,18850,18840,51
20240405,133300,539372610,18840,18840,18840,18840,48
20240405,133200,538468290,18840,18840,18840,18840,61
20240405,133100,537319050,18840,18840,18840,18840,323
20240405,133000,531233730,18840,18850,18850,18840,58
20240405,132900,530140810,18850,18850,18850,18850,20
20240405,132800,529763810,18850,18850,18850,18850,38
20240405,132700,529047510,18850,18850,18850,18850,588
20240405,132600,517963710,18850,18850,18850,18850,56
20240405,132500,516908110,18850,18850,18850,18850,9
20240405,132400,516738460,18860,18850,18860,18850,89
20240405,132300,515060650,18860,18860,18860,18860,21
20240405,132200,514664590,18860,18860,18860,18860,38
20240405,132100,513947910,18860,18860,18860,18860,38
20240405,132000,513231230,18860,18860,18860,18860,63
20240405,131900,512043050,18860,18860,18860,18860,37
20240405,131800,511345230,18850,18850,18850,18850,78
20240405,131700,509874930,18860,18860,18860,18850,48
20240405,131600,508969900,18860,18860,18860,18860,0
20240405,131500,508969900,18860,18850,18860,18850,79
20240405,131400,507480340,18850,18850,18850,18850,39
20240405,131300,506745190,18860,18860,18860,18860,11
20240405,131200,506537730,18870,18870,18870,18870,0
20240405,131100,506537730,18870,18860,18870,18860,588
20240405,131000,495442600,18860,18860,18860,18860,12
20240405,130900,495216280,18860,18850,18860,18850,75
20240405,130800,493802160,18870,18860,18870,18860,153
20240405,130700,490915100,18850,18850,18850,18850,281
20240405,130600,485618250,18850,18850,18850,18850,55
20240405,130500,484581500,18850,18850,18850,18850,15
20240405,130400,484298750,18850,18850,18850,18850,43
20240405,130300,483488200,18850,18850,18850,18850,0
20240405,130200,483488200,18850,18850,18850,18850,91
20240405,130100,481772850,18850,18850,18850,18850,0
20240405,130000,481772850,18850,18850,18850,18850,38
20240405,125900,481056550,18860,18860,18860,18860,62
20240405,125800,479887230,18860,18870,18870,18860,155
20240405,125700,476963920,18860,18860,18860,18860,7
20240405,125600,476831900,18860,18860,18860,18860,106
20240405,125500,474832740,18860,18860,18860,18860,1
20240405,125400,474813880,18860,18860,18860,18860,38
20240405,125300,474097200,18860,18860,18860,18860,52
20240405,125200,473116480,18860,18870,18870,18860,48
20240405,125100,472211100,18870,18870,18870,18870,2
20240405,125000,472173360,18860,18860,18860,18860,38
20240405,124900,471456680,18880,18860,18880,18860,301
20240405,124800,465779800,18860,18860,18860,18860,34
20240405,124700,465138560,18860,18870,18870,18860,52
20240405,124600,464157690,18880,18880,18880,18880,0
20240405,124500,464157690,18880,18880,18880,18880,0
20240405,124400,464157690,18880,18870,18880,18870,116
20240405,124300,461968290,18870,18870,18870,18870,37
20240405,124200,461270100,18860,18860,18860,18860,41
20240405,124100,460496840,18870,18860,18870,18860,30
20240405,124000,459930890,18870,18860,18870,18860,73
20240405,123900,458553730,18870,18870,18870,18870,0
20240405,123800,458553730,18870,18880,18880,18870,62
20240405,123700,457383580,18880,18880,18880,18880,35
20240405,123600,456722780,18880,18880,18880,18880,2
20240405,123500,456685020,18880,18880,18880,18880,47
20240405,123400,455797660,18900,18900,18900,18900,6
20240405,123300,455684260,18910,18910,18910,18910,0
20240405,123200,455684260,18910,18920,18920,18910,12
20240405,123100,455457280,18940,18940,18940,18940,1
20240405,123000,455438340,18950,18950,18950,18950,0
20240405,122900,455438340,18950,18930,18950,18930,76
20240405,122800,453999260,18950,18950,18950,18950,0
20240405,122700,453999260,18950,18950,18950,18940,3
20240405,122600,453942420,18950,18950,18950,18950,1
20240405,122500,453923470,18970,18970,18970,18970,15
20240405,122400,453638920,18960,18880,18960,18880,222
20240405,122300,449442940,18880,18850,18880,18850,244
20240405,122200,444839840,18850,18820,18850,18820,243
20240405,122100,440261480,18830,18820,18830,18820,123
20240405,122000,437945700,18810,18820,18820,18810,80
20240405,121900,436440850,18820,18810,18820,18810,220
20240405,121800,432301920,18800,18790,18800,18790,171
20240405,121700,429087520,18790,18790,18800,18790,89
20240405,121600,427415110,18800,18790,18800,18790,41
20240405,121500,426644670,18800,18790,18800,18790,73
20240405,121400,425272900,18780,18780,18780,18770,76
20240405,121300,423846000,18790,18780,18790,18780,75
20240405,121200,422437200,18780,18770,18780,18770,58
20240405,121100,421348340,18780,18770,18780,18770,100
20240405,121000,419470970,18770,18770,18770,18770,27
20240405,120900,418964180,18770,18770,18770,18760,56
20240405,120800,417913110,18760,18770,18770,18760,683
20240405,120700,405093580,18760,18770,18770,18760,182
20240405,120600,401677960,18760,18760,18760,18760,0
20240405,120500,401677960,18760,18760,18760,18760,76
20240405,120400,400252200,18760,18770,18770,18760,42
20240405,120300,399464010,18760,18760,18760,18760,137
20240405,120200,396893890,18760,18760,18760,18760,38
20240405,120100,396181010,18760,18760,18760,18760,55
20240405,120000,395149210,18760,18760,18760,18760,0
20240405,115900,395149210,18760,18760,18770,18760,86
20240405,115800,393535720,18770,18760,18770,18760,10
20240405,115700,393348070,18770,18760,18770,18760,38
20240405,115600,392635180,18770,18770,18770,18770,24
20240405,115500,392184700,18770,18770,18770,18770,38
20240405,115400,391471440,18780,18780,18780,18780,2
20240405,115300,391433880,18770,18760,18770,18760,178
20240405,115200,388093190,18760,18760,18760,18760,15
20240405,115100,387811790,18760,18770,18770,18760,62
20240405,115000,386648420,18770,18770,18770,18760,281
20240405,114900,381374430,18780,18770,18780,18770,92
20240405,114800,379647580,18770,18770,18770,18770,0
20240405,114700,379647580,18770,18770,18770,18770,801
20240405,114600,364612810,18780,18770,18780,18770,31
20240405,114500,364030930,18770,18770,18770,18770,39
20240405,114400,363298900,18780,18760,18780,18760,107
20240405,114300,361290510,18760,18770,18770,18760,113
20240405,114200,359169870,18770,18770,18770,18770,0
20240405,114100,359169870,18770,18760,18770,18760,240
20240405,114000,354665830,18760,18760,18760,18760,15
20240405,113900,354384430,18760,18770,18770,18760,42
20240405,113800,353596460,18770,18770,18770,18770,20
20240405,113700,353221060,18770,18770,18770,18770,62
20240405,113600,352057320,18790,18780,18790,18760,151
20240405,113500,349224210,18790,18790,18790,18790,37
20240405,113400,348528980,18810,18810,18810,18810,0
20240405,113300,348528980,18810,18810,18810,18810,0
20240405,113200,348528980,18810,18770,18810,18770,82
20240405,113100,346989800,18760,18770,18770,18760,15
20240405,113000,346708390,18760,18760,18760,18760,0
20240405,112900,346708390,18760,18830,18830,18760,522
20240405,112800,336909480,18850,18850,18850,18850,0
20240405,112700,336909480,18850,18790,18860,18780,849
20240405,112600,320920330,18780,18780,18790,18780,231
20240405,112500,316580750,18770,18770,18770,18770,124
20240405,112400,314253270,18780,18780,18780,18780,2
20240405,112300,314215710,18770,18770,18770,18770,65
20240405,112200,312995660,18770,18770,18770,18770,37
20240405,112100,312301170,18780,18780,18780,18780,1
20240405,112000,312282390,18790,18790,18790,18790,11
20240405,111900,312075700,18780,18780,18780,18780,75
20240405,111800,310667200,18790,18790,18790,18790,0
20240405,111700,310667200,18790,18780,18790,18780,51
20240405,111600,309709320,18780,18780,18780,18780,15
20240405,111500,309427620,18780,18780,18780,18780,0
20240405,111400,309427620,18780,18780,18780,18780,84
20240405,111300,307850100,18770,18770,18780,18770,78
20240405,111200,306386030,18780,18780,18780,18780,1
20240405,111100,306367250,18770,18770,18770,18770,38
20240405,111000,305653990,18770,18770,18770,18770,72
20240405,110900,304302550,18760,18750,18760,18750,41
20240405,110800,303533400,18760,18760,18760,18760,486
20240405,110700,294416040,18750,18750,18750,18750,133
20240405,110600,291922290,18760,18760,18760,18760,2
20240405,110500,291884770,18760,18760,18760,18760,23
20240405,110400,291453290,18760,18750,18760,18750,77
20240405,110300,290009390,18760,18760,18770,18760,66
20240405,110200,288771180,18770,18760,18770,18750,502
20240405,110100,279355960,18760,18770,18770,18760,127
20240405,110000,276972940,18770,18780,18780,18770,72
20240405,105900,275621490,18770,18800,18810,18770,76
20240405,105800,274193610,18790,18790,18790,18790,120
20240405,105700,271938810,18800,18830,18830,18790,544
20240405,105600,261709270,18820,18840,18840,18820,341
20240405,105500,255289490,18840,18850,18850,18840,74
20240405,105400,253895160,18860,18860,18860,18840,271
20240405,105300,248786660,18870,18870,18870,18870,32
20240405,105200,248182820,18890,18890,18890,18890,1
20240405,105100,248163930,18870,18880,18880,18870,145
20240405,105000,245426970,18880,18880,18880,18880,0
20240405,104900,245426970,18880,18900,18900,18880,473
20240405,104800,236490840,18910,18910,18910,18910,0
20240405,104700,236490840,18910,18910,18910,18910,14
20240405,104600,236226100,18910,18900,18910,18900,73
20240405,104500,234846040,18900,18900,18900,18900,159
20240405,104400,231840940,18910,18910,18910,18910,2
20240405,104300,231803120,18920,18910,18920,18910,52
20240405,104200,230819660,18920,18900,18920,18900,16
20240405,104100,230517240,18900,18900,18900,18900,1138
20240405,104000,209009040,18910,18910,18910,18910,460
20240405,103900,200310440,18910,18920,18920,18910,978
20240405,103800,181812090,18920,18930,18930,18920,38
20240405,103700,181093110,18920,18930,18930,18920,41
20240405,103600,180317350,18920,18930,18930,18920,42
20240405,103500,179522690,18930,18930,18930,18930,22
20240405,103400,179106230,18920,18920,18920,18920,211
20240405,103300,175114110,18930,18920,18930,18920,25
20240405,103200,174641010,18920,18920,18920,18920,2
20240405,103100,174603170,18930,18930,18930,18930,889
20240405,103000,157774400,18950,18950,18950,18950,0
20240405,102900,157774400,18950,18940,18950,18940,117
20240405,102800,155557520,18930,18930,18930,18930,108
20240405,102700,153513080,18930,18930,18930,18930,268
20240405,102600,148439840,18940,18940,18950,18940,26
20240405,102500,147947350,18940,18930,18940,18930,76
20240405,102400,146508290,18940,18940,18940,18940,71
20240405,102300,145163550,18940,18940,18940,18940,49
20240405,102200,144235490,18940,18950,18950,18940,21
20240405,102100,143837620,18950,18940,18950,18940,52
20240405,102000,142852370,18940,18940,18940,18940,42
20240405,101900,142056890,18970,18970,18970,18970,0
20240405,101800,142056890,18970,18970,18970,18970,1
20240405,101700,142037920,18920,18940,18940,18920,102
20240405,101600,140107320,18980,18980,18980,18980,21
20240405,101500,139708740,18940,18990,18990,18940,6
20240405,101400,139595000,19000,19000,19000,19000,10
20240405,101300,139405000,19000,19000,19000,19000,8
20240405,101200,139253000,19000,19000,19000,19000,0
20240405,101100,139253000,19000,19000,19000,19000,30
20240405,101000,138683000,19000,19000,19000,19000,0
20240405,100900,138683000,19000,19000,19000,18930,3
20240405,100800,138626070,19000,18930,19000,18930,53
20240405,100700,137622710,18930,18930,18930,18930,0
20240405,100600,137622710,18930,18930,18930,18930,0
20240405,100500,137622710,18930,18930,18930,18930,13
20240405,100400,137376620,19000,19000,19000,19000,50
20240405,100300,136426620,19070,19070,19070,19070,0
20240405,100200,136426620,19070,19070,19070,19070,1
20240405,100100,136407550,19070,19070,19070,19070,1
20240405,100000,136388480,19070,19070,19070,19070,1
20240405,095900,136369410,19090,19090,19090,19090,5
20240405,095800,136273960,19090,19090,19090,19090,1
20240405,095700,136254870,18910,19020,19020,18910,895
20240405,095600,119311470,19090,19090,19090,19090,4
20240405,095500,119235110,19090,19090,19090,19090,0
20240405,095400,119235110,19090,19090,19090,19090,0
20240405,095300,119235110,19090,19090,19090,19090,0
20240405,095200,119235110,19090,19090,19090,19090,0
20240405,095100,119235110,19090,19090,19090,19090,0
20240405,095000,119235110,19090,19090,19090,19090,0
20240405,094900,119235110,19090,19090,19090,19090,0
20240405,094800,119235110,19090,19090,19090,19090,23
20240405,094700,118796040,19090,19090,19090,19090,501
20240405,094600,109231950,19000,19010,19010,19000,50
20240405,094500,108281930,19000,19000,19000,19000,0
20240405,094400,108281930,19000,19000,19000,19000,0
20240405,094300,108281930,19000,19000,19000,19000,0
20240405,094200,108281930,19000,19010,19010,19000,621
20240405,094100,96482430,19010,19010,19010,19010,0
20240405,094000,96482430,19010,19010,19010,19010,3
20240405,093900,96425400,19010,19010,19010,19010,0
20240405,093800,96425400,19010,19010,19010,19010,0
20240405,093700,96425400,19010,19010,19010,19010,0
20240405,093600,96425400,19010,19010,19010,19010,0
20240405,093500,96425400,19010,19010,19010,19010,5
20240405,093400,96330350,19010,19010,19010,19010,112
20240405,093300,94201230,19000,19000,19000,19000,0
20240405,093200,94201230,19000,19000,19000,19000,0
20240405,093100,94201230,19000,19000,19000,19000,0
20240405,093000,94201230,19000,19000,19000,19000,0
20240405,092900,94201230,19000,19000,19010,19000,97
20240405,092800,92358050,19000,19000,19000,19000,135
20240405,092700,89793050,18990,18910,18990,18910,500
20240405,092600,80330140,18910,18920,18920,18910,482
20240405,092500,71215100,18990,18910,18990,18910,52
20240405,092400,70231620,18920,18940,18970,18920,577
20240405,092300,59313110,18930,18970,18970,18930,192
20240405,092200,55670910,18970,18970,18970,18970,0
20240405,092100,55670910,18970,18970,18970,18970,23
20240405,092000,55234600,18970,18930,18970,18920,30
20240405,091900,54666750,18930,18950,18950,18930,203
20240405,091800,50823140,18940,18950,18970,18920,403
20240405,091700,43195630,18930,18950,18950,18930,20
20240405,091600,42816850,18990,18990,18990,18990,1
20240405,091500,42797860,18990,18990,18990,18990,1
20240405,091400,42778870,18990,18990,18990,18990,10
20240405,091300,42588970,18990,18990,18990,18990,1
20240405,091200,42569980,18990,18990,18990,18990,102
20240405,091100,40633000,18990,18990,18990,18990,5
20240405,091000,40538050,18990,18990,18990,18990,12
20240405,090900,40310170,18990,18990,18990,18990,3
20240405,090800,40253200,18990,18990,18990,18990,3
20240405,090700,40196230,18990,19000,19000,18990,27
20240405,090600,39683240,19010,19000,19010,19000,50
20240405,090500,38733150,19010,19010,19010,19010,1
20240405,090400,38714140,18910,18920,18920,18910,586
20240405,090300,27632260,18910,18910,18910,18910,168
20240405,090200,24455380,19050,18910,19050,18900,108
20240405,090100,22413000,18910,19040,19160,18910,375
20240405,090000,15275120,19160,19110,19160,19070,696