KissMeData/285490/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,203500,638389990,17590,17590,17590,17590,375
20240416,203400,638389990,17590,17590,17590,17590,0
20240416,203300,638389990,17590,17590,17590,17590,0
20240416,203200,638389990,17590,17590,17590,17590,0
20240416,203100,638389990,17590,17590,17590,17590,0
20240416,203000,638389990,17590,17590,17590,17590,0
20240416,202900,638389990,17590,17590,17590,17590,0
20240416,202800,638389990,17590,17590,17590,17590,0
20240416,202700,638389990,17590,17590,17590,17590,0
20240416,202600,638389990,17590,17590,17590,17590,0
20240416,202500,638389990,17590,17590,17590,17590,0
20240416,202400,638389990,17590,17590,17590,17590,0
20240416,202300,638389990,17590,17590,17590,17590,0
20240416,202200,638389990,17590,17590,17590,17590,0
20240416,202100,638389990,17590,17590,17590,17590,0
20240416,202000,638389990,17590,17590,17590,17590,0
20240416,201900,638389990,17590,17590,17590,17590,0
20240416,201800,638389990,17590,17590,17590,17590,0
20240416,201700,638389990,17590,17590,17590,17590,0
20240416,201600,638389990,17590,17590,17590,17590,0
20240416,201500,638389990,17590,17590,17590,17590,0
20240416,201400,638389990,17590,17590,17590,17590,0
20240416,201300,638389990,17590,17590,17590,17590,0
20240416,201200,638389990,17590,17590,17590,17590,0
20240416,201100,638389990,17590,17590,17590,17590,0
20240416,201000,638389990,17590,17590,17590,17590,0
20240416,200900,638389990,17590,17590,17590,17590,0
20240416,200800,638389990,17590,17590,17590,17590,0
20240416,200700,638389990,17590,17590,17590,17590,0
20240416,200600,638389990,17590,17590,17590,17590,0
20240416,200500,638389990,17590,17590,17590,17590,375
20240416,200400,638389990,17590,17590,17590,17590,0
20240416,200300,638389990,17590,17590,17590,17590,0
20240416,200200,638389990,17590,17590,17590,17590,0
20240416,200100,638389990,17590,17590,17590,17590,0
20240416,200000,638389990,17590,17590,17590,17590,0
20240416,195900,638389990,17590,17590,17590,17590,0
20240416,195800,638389990,17590,17590,17590,17590,0
20240416,195700,638389990,17590,17590,17590,17590,0
20240416,195600,638389990,17590,17590,17590,17590,0
20240416,195500,638389990,17590,17590,17590,17590,0
20240416,195400,638389990,17590,17590,17590,17590,0
20240416,195300,638389990,17590,17590,17590,17590,0
20240416,195200,638389990,17590,17590,17590,17590,0
20240416,195100,638389990,17590,17590,17590,17590,0
20240416,195000,638389990,17590,17590,17590,17590,0
20240416,194900,638389990,17590,17590,17590,17590,0
20240416,194800,638389990,17590,17590,17590,17590,0
20240416,194700,638389990,17590,17590,17590,17590,0
20240416,194600,638389990,17590,17590,17590,17590,0
20240416,194500,638389990,17590,17590,17590,17590,0
20240416,194400,638389990,17590,17590,17590,17590,0
20240416,194300,638389990,17590,17590,17590,17590,0
20240416,194200,638389990,17590,17590,17590,17590,0
20240416,194100,638389990,17590,17590,17590,17590,0
20240416,194000,638389990,17590,17590,17590,17590,0
20240416,193900,638389990,17590,17590,17590,17590,0
20240416,193800,638389990,17590,17590,17590,17590,0
20240416,193700,638389990,17590,17590,17590,17590,0
20240416,193600,638389990,17590,17590,17590,17590,0
20240416,193500,638389990,17590,17590,17590,17590,375
20240416,193400,638389990,17590,17590,17590,17590,0
20240416,193300,638389990,17590,17590,17590,17590,0
20240416,193200,638389990,17590,17590,17590,17590,0
20240416,193100,638389990,17590,17590,17590,17590,0
20240416,193000,638389990,17590,17590,17590,17590,0
20240416,192900,638389990,17590,17590,17590,17590,0
20240416,192800,638389990,17590,17590,17590,17590,0
20240416,192700,638389990,17590,17590,17590,17590,0
20240416,192600,638389990,17590,17590,17590,17590,0
20240416,192500,638389990,17590,17590,17590,17590,0
20240416,192400,638389990,17590,17590,17590,17590,0
20240416,192300,638389990,17590,17590,17590,17590,0
20240416,192200,638389990,17590,17590,17590,17590,0
20240416,192100,638389990,17590,17590,17590,17590,0
20240416,192000,638389990,17590,17590,17590,17590,0
20240416,191900,638389990,17590,17590,17590,17590,0
20240416,191800,638389990,17590,17590,17590,17590,0
20240416,191700,638389990,17590,17590,17590,17590,0
20240416,191600,638389990,17590,17590,17590,17590,0
20240416,191500,638389990,17590,17590,17590,17590,0
20240416,191400,638389990,17590,17590,17590,17590,0
20240416,191300,638389990,17590,17590,17590,17590,0
20240416,191200,638389990,17590,17590,17590,17590,0
20240416,191100,638389990,17590,17590,17590,17590,0
20240416,191000,638389990,17590,17590,17590,17590,0
20240416,190900,638389990,17590,17590,17590,17590,0
20240416,190800,638389990,17590,17590,17590,17590,0
20240416,190700,638389990,17590,17590,17590,17590,0
20240416,190600,638389990,17590,17590,17590,17590,0
20240416,190500,638389990,17590,17590,17590,17590,375
20240416,190400,638389990,17590,17590,17590,17590,0
20240416,190300,638389990,17590,17590,17590,17590,0
20240416,190200,638389990,17590,17590,17590,17590,0
20240416,190100,638389990,17590,17590,17590,17590,0
20240416,190000,638389990,17590,17590,17590,17590,0
20240416,185900,638389990,17590,17590,17590,17590,0
20240416,185800,638389990,17590,17590,17590,17590,0
20240416,185700,638389990,17590,17590,17590,17590,0
20240416,185600,638389990,17590,17590,17590,17590,0
20240416,185500,638389990,17590,17590,17590,17590,0
20240416,185400,638389990,17590,17590,17590,17590,0
20240416,185300,638389990,17590,17590,17590,17590,0
20240416,185200,638389990,17590,17590,17590,17590,0
20240416,185100,638389990,17590,17590,17590,17590,0
20240416,185000,638389990,17590,17590,17590,17590,0
20240416,184900,638389990,17590,17590,17590,17590,0
20240416,184800,638389990,17590,17590,17590,17590,0
20240416,184700,638389990,17590,17590,17590,17590,0
20240416,184600,638389990,17590,17590,17590,17590,0
20240416,184500,638389990,17590,17590,17590,17590,0
20240416,184400,638389990,17590,17590,17590,17590,0
20240416,184300,638389990,17590,17590,17590,17590,0
20240416,184200,638389990,17590,17590,17590,17590,0
20240416,184100,638389990,17590,17590,17590,17590,0
20240416,184000,638389990,17590,17590,17590,17590,0
20240416,183900,638389990,17590,17590,17590,17590,0
20240416,183800,638389990,17590,17590,17590,17590,0
20240416,183700,638389990,17590,17590,17590,17590,0
20240416,183600,638389990,17590,17590,17590,17590,0
20240416,183500,638389990,17590,17590,17590,17590,375
20240416,183400,638389990,17590,17590,17590,17590,0
20240416,183300,638389990,17590,17590,17590,17590,0
20240416,183200,638389990,17590,17590,17590,17590,0
20240416,183100,638389990,17590,17590,17590,17590,0
20240416,183000,638389990,17590,17590,17590,17590,0
20240416,182900,638389990,17590,17590,17590,17590,0
20240416,182800,638389990,17590,17590,17590,17590,0
20240416,182700,638389990,17590,17590,17590,17590,0
20240416,182600,638389990,17590,17590,17590,17590,0
20240416,182500,638389990,17590,17590,17590,17590,0
20240416,182400,638389990,17590,17590,17590,17590,0
20240416,182300,638389990,17590,17590,17590,17590,0
20240416,182200,638389990,17590,17590,17590,17590,0
20240416,182100,638389990,17590,17590,17590,17590,0
20240416,182000,638389990,17590,17590,17590,17590,0
20240416,181900,638389990,17590,17590,17590,17590,0
20240416,181800,638389990,17590,17590,17590,17590,0
20240416,181700,638389990,17590,17590,17590,17590,0
20240416,181600,638389990,17590,17590,17590,17590,0
20240416,181500,638389990,17590,17590,17590,17590,0
20240416,181400,638389990,17590,17590,17590,17590,0
20240416,181300,638389990,17590,17590,17590,17590,0
20240416,181200,638389990,17590,17590,17590,17590,0
20240416,181100,638389990,17590,17590,17590,17590,0
20240416,181000,638389990,17590,17590,17590,17590,0
20240416,180900,638389990,17590,17590,17590,17590,0
20240416,180800,638389990,17590,17590,17590,17590,0
20240416,180700,638389990,17590,17590,17590,17590,0
20240416,180600,638389990,17590,17590,17590,17590,0
20240416,180500,638389990,17590,17590,17590,17590,375
20240416,180400,638389990,17590,17590,17590,17590,0
20240416,180300,638389990,17590,17590,17590,17590,0
20240416,180200,638389990,17590,17590,17590,17590,0
20240416,180100,638389990,17590,17590,17590,17590,0
20240416,180000,638389990,17590,17590,17590,17590,0
20240416,175900,638389990,17590,17590,17590,17590,0
20240416,175800,638389990,17590,17590,17590,17590,0
20240416,175700,638389990,17590,17590,17590,17590,0
20240416,175600,638389990,17590,17590,17590,17590,0
20240416,175500,638389990,17590,17590,17590,17590,0
20240416,175400,638389990,17590,17590,17590,17590,0
20240416,175300,638389990,17590,17590,17590,17590,0
20240416,175200,638389990,17590,17590,17590,17590,0
20240416,175100,638389990,17590,17590,17590,17590,0
20240416,175000,638389990,17590,17590,17590,17590,0
20240416,174900,638389990,17590,17590,17590,17590,0
20240416,174800,638389990,17590,17590,17590,17590,0
20240416,174700,638389990,17590,17590,17590,17590,0
20240416,174600,638389990,17590,17590,17590,17590,0
20240416,174500,638389990,17590,17590,17590,17590,0
20240416,174400,638389990,17590,17590,17590,17590,0
20240416,174300,638389990,17590,17590,17590,17590,0
20240416,174200,638389990,17590,17590,17590,17590,0
20240416,174100,638389990,17590,17590,17590,17590,0
20240416,174000,638389990,17590,17590,17590,17590,0
20240416,173900,638389990,17590,17590,17590,17590,0
20240416,173800,638389990,17590,17590,17590,17590,0
20240416,173700,638389990,17590,17590,17590,17590,0
20240416,173600,638389990,17590,17590,17590,17590,0
20240416,173500,638389990,17590,17590,17590,17590,375
20240416,173400,638389990,17590,17590,17590,17590,0
20240416,173300,638389990,17590,17590,17590,17590,0
20240416,173200,638389990,17590,17590,17590,17590,0
20240416,173100,638389990,17590,17590,17590,17590,0
20240416,173000,638389990,17590,17590,17590,17590,0
20240416,172900,638389990,17590,17590,17590,17590,0
20240416,172800,638389990,17590,17590,17590,17590,0
20240416,172700,638389990,17590,17590,17590,17590,0
20240416,172600,638389990,17590,17590,17590,17590,0
20240416,172500,638389990,17590,17590,17590,17590,0
20240416,172400,638389990,17590,17590,17590,17590,0
20240416,172300,638389990,17590,17590,17590,17590,0
20240416,172200,638389990,17590,17590,17590,17590,0
20240416,172100,638389990,17590,17590,17590,17590,0
20240416,172000,638389990,17590,17590,17590,17590,0
20240416,171900,638389990,17590,17590,17590,17590,0
20240416,171800,638389990,17590,17590,17590,17590,0
20240416,171700,638389990,17590,17590,17590,17590,0
20240416,171600,638389990,17590,17590,17590,17590,0
20240416,171500,638389990,17590,17590,17590,17590,0
20240416,171400,638389990,17590,17590,17590,17590,0
20240416,171300,638389990,17590,17590,17590,17590,0
20240416,171200,638389990,17590,17590,17590,17590,0
20240416,171100,638389990,17590,17590,17590,17590,0
20240416,171000,638389990,17590,17590,17590,17590,0
20240416,170900,638389990,17590,17590,17590,17590,0
20240416,170800,638389990,17590,17590,17590,17590,0
20240416,170700,638389990,17590,17590,17590,17590,0
20240416,170600,638389990,17590,17590,17590,17590,0
20240416,170500,638389990,17590,17590,17590,17590,375
20240416,170400,638389990,17590,17590,17590,17590,0
20240416,170300,638389990,17590,17590,17590,17590,0
20240416,170200,638389990,17590,17590,17590,17590,0
20240416,170100,638389990,17590,17590,17590,17590,0
20240416,170000,638389990,17590,17590,17590,17590,0
20240416,165900,638389990,17590,17590,17590,17590,0
20240416,165800,638389990,17590,17590,17590,17590,0
20240416,165700,638389990,17590,17590,17590,17590,0
20240416,165600,638389990,17590,17590,17590,17590,0
20240416,165500,638389990,17590,17590,17590,17590,0
20240416,165400,638389990,17590,17590,17590,17590,0
20240416,165300,638389990,17590,17590,17590,17590,0
20240416,165200,638389990,17590,17590,17590,17590,0
20240416,165100,638389990,17590,17590,17590,17590,0
20240416,165000,638389990,17590,17590,17590,17590,0
20240416,164900,638389990,17590,17590,17590,17590,0
20240416,164800,638389990,17590,17590,17590,17590,0
20240416,164700,638389990,17590,17590,17590,17590,0
20240416,164600,638389990,17590,17590,17590,17590,0
20240416,164500,638389990,17590,17590,17590,17590,0
20240416,164400,638389990,17590,17590,17590,17590,0
20240416,164300,638389990,17590,17590,17590,17590,0
20240416,164200,638389990,17590,17590,17590,17590,0
20240416,164100,638389990,17590,17590,17590,17590,0
20240416,164000,638389990,17590,17590,17590,17590,0
20240416,163900,638389990,17590,17590,17590,17590,0
20240416,163800,638389990,17590,17590,17590,17590,0
20240416,163700,638389990,17590,17590,17590,17590,0
20240416,163600,638389990,17590,17590,17590,17590,0
20240416,163500,638389990,17590,17590,17590,17590,375
20240416,163400,638389990,17590,17590,17590,17590,0
20240416,163300,638389990,17590,17590,17590,17590,0
20240416,163200,638389990,17590,17590,17590,17590,0
20240416,163100,638389990,17590,17590,17590,17590,0
20240416,163000,638389990,17590,17590,17590,17590,0
20240416,162900,638389990,17590,17590,17590,17590,0
20240416,162800,638389990,17590,17590,17590,17590,0
20240416,162700,638389990,17590,17590,17590,17590,0
20240416,162600,638389990,17590,17590,17590,17590,0
20240416,162500,638389990,17590,17590,17590,17590,0
20240416,162400,638389990,17590,17590,17590,17590,0
20240416,162300,638389990,17590,17590,17590,17590,0
20240416,162200,638389990,17590,17590,17590,17590,0
20240416,162100,638389990,17590,17590,17590,17590,0
20240416,162000,638389990,17590,17590,17590,17590,0
20240416,161900,638389990,17590,17590,17590,17590,0
20240416,161800,638389990,17590,17590,17590,17590,0
20240416,161700,638389990,17590,17590,17590,17590,0
20240416,161600,638389990,17590,17590,17590,17590,0
20240416,161500,638389990,17590,17590,17590,17590,0
20240416,161400,638389990,17590,17590,17590,17590,0
20240416,161300,638389990,17590,17590,17590,17590,0
20240416,161200,638389990,17590,17590,17590,17590,0
20240416,161100,638389990,17590,17590,17590,17590,0
20240416,161000,638389990,17590,17590,17590,17590,0
20240416,160900,638389990,17590,17590,17590,17590,0
20240416,160800,638389990,17590,17590,17590,17590,0
20240416,160700,638389990,17590,17590,17590,17590,0
20240416,160600,638389990,17590,17590,17590,17590,0
20240416,160500,638389990,17590,17590,17590,17590,375
20240416,160400,638389990,17590,17590,17590,17590,0
20240416,160300,638389990,17590,17590,17590,17590,0
20240416,160200,638389990,17590,17590,17590,17590,0
20240416,160100,638389990,17590,17590,17590,17590,0
20240416,160000,638389990,17590,17590,17590,17590,0
20240416,155900,638389990,17590,17590,17590,17590,0
20240416,155800,638389990,17590,17590,17590,17590,0
20240416,155700,638389990,17590,17590,17590,17590,0
20240416,155600,638389990,17590,17590,17590,17590,0
20240416,155500,638389990,17590,17590,17590,17590,0
20240416,155400,638389990,17590,17590,17590,17590,0
20240416,155300,638389990,17590,17590,17590,17590,0
20240416,155200,638389990,17590,17590,17590,17590,0
20240416,155100,638389990,17590,17590,17590,17590,0
20240416,155000,638389990,17590,17590,17590,17590,0
20240416,154900,638389990,17590,17590,17590,17590,0
20240416,154800,638389990,17590,17590,17590,17590,0
20240416,154700,638389990,17590,17590,17590,17590,0
20240416,154600,638389990,17590,17590,17590,17590,0
20240416,154500,638389990,17590,17590,17590,17590,0
20240416,154400,638389990,17590,17590,17590,17590,0
20240416,154300,638389990,17590,17590,17590,17590,0
20240416,154200,638389990,17590,17590,17590,17590,0
20240416,154100,638389990,17590,17590,17590,17590,0
20240416,154000,638389990,17590,17590,17590,17590,0
20240416,153900,638389990,17590,17590,17590,17590,0
20240416,153800,638389990,17590,17590,17590,17590,0
20240416,153700,638389990,17590,17590,17590,17590,0
20240416,153600,638389990,17590,17590,17590,17590,0
20240416,153500,638389990,17590,17590,17590,17590,375
20240416,153400,638389990,17590,17590,17590,17590,0
20240416,153300,638389990,17590,17590,17590,17590,0
20240416,153200,638389990,17590,17590,17590,17590,0
20240416,153100,638389990,17590,17590,17590,17590,0
20240416,153000,638389990,17590,17590,17590,17590,375
20240416,152900,631793740,17610,17610,17610,17610,0
20240416,152800,631793740,17610,17610,17610,17610,0
20240416,152700,631793740,17610,17610,17610,17610,0
20240416,152600,631793740,17610,17610,17610,17610,0
20240416,152500,631793740,17610,17610,17610,17610,0
20240416,152400,631793740,17610,17610,17610,17610,0
20240416,152300,631793740,17610,17610,17610,17610,0
20240416,152200,631793740,17610,17610,17610,17610,0
20240416,152100,631793740,17610,17610,17610,17610,0
20240416,152000,631793740,17610,17610,17610,17610,0
20240416,151900,631793740,17610,17610,17610,17550,31
20240416,151800,631249330,17550,17620,17620,17550,83
20240416,151700,629787570,17620,17620,17620,17620,0
20240416,151600,629787570,17620,17580,17620,17550,160
20240416,151500,626976230,17560,17570,17570,17560,501
20240416,151400,618178180,17580,17580,17580,17580,0
20240416,151300,618178180,17580,17570,17580,17570,2
20240416,151200,618143030,17580,17580,17580,17580,6
20240416,151100,618037550,17580,17570,17580,17570,66
20240416,151000,616877920,17560,17560,17560,17560,6
20240416,150900,616772560,17570,17570,17570,17570,36
20240416,150800,616140040,17570,17570,17570,17570,0
20240416,150700,616140040,17570,17570,17570,17570,0
20240416,150600,616140040,17570,17570,17570,17570,80
20240416,150500,614734440,17560,17570,17570,17560,33
20240416,150400,614154930,17580,17580,17580,17580,13
20240416,150300,613926390,17580,17580,17580,17580,0
20240416,150200,613926390,17580,17580,17580,17580,0
20240416,150100,613926390,17580,17580,17580,17580,2
20240416,150000,613891230,17630,17630,17630,17630,1
20240416,145900,613873600,17560,17570,17570,17560,12
20240416,145800,613662850,17640,17640,17640,17640,0
20240416,145700,613662850,17640,17640,17640,17640,0
20240416,145600,613662850,17640,17640,17640,17640,1
20240416,145500,613645210,17560,17560,17560,17560,2
20240416,145400,613610090,17580,17580,17580,17580,184
20240416,145300,610375370,17570,17570,17570,17570,209
20240416,145200,606703240,17570,17570,17570,17570,10
20240416,145100,606527540,17550,17560,17560,17550,512
20240416,145000,597541890,17550,17550,17550,17550,0
20240416,144900,597541890,17550,17550,17550,17550,0
20240416,144800,597541890,17550,17550,17550,17550,0
20240416,144700,597541890,17550,17550,17550,17550,0
20240416,144600,597541890,17550,17550,17550,17550,27
20240416,144500,597068040,17550,17550,17550,17550,0
20240416,144400,597068040,17550,17560,17560,17550,52
20240416,144300,596155100,17560,17560,17570,17560,168
20240416,144200,593205010,17560,17560,17560,17560,0
20240416,144100,593205010,17560,17560,17560,17560,23
20240416,144000,592801130,17560,17560,17560,17560,18
20240416,143900,592485050,17550,17560,17560,17550,21
20240416,143800,592116490,17550,17570,17580,17550,173
20240416,143700,589079310,17580,17580,17580,17580,5
20240416,143600,588991410,17580,17580,17580,17580,0
20240416,143500,588991410,17580,17580,17580,17580,0
20240416,143400,588991410,17580,17580,17580,17580,0
20240416,143300,588991410,17580,17580,17580,17580,0
20240416,143200,588991410,17580,17580,17580,17580,0
20240416,143100,588991410,17580,17580,17580,17580,1
20240416,143000,588973830,17580,17580,17580,17580,1
20240416,142900,588956250,17580,17580,17580,17580,0
20240416,142800,588956250,17580,17580,17580,17580,7
20240416,142700,588833190,17570,17570,17570,17570,1
20240416,142600,588815620,17580,17580,17580,17580,0
20240416,142500,588815620,17580,17580,17580,17580,0
20240416,142400,588815620,17580,17580,17580,17580,0
20240416,142300,588815620,17580,17580,17580,17580,0
20240416,142200,588815620,17580,17580,17580,17580,0
20240416,142100,588815620,17580,17580,17580,17580,5
20240416,142000,588727720,17580,17580,17580,17580,0
20240416,141900,588727720,17580,17580,17580,17580,10
20240416,141800,588551920,17580,17580,17580,17580,70
20240416,141700,587321320,17560,17590,17590,17560,195
20240416,141600,583894120,17590,17620,17620,17590,500
20240416,141500,575095490,17640,17640,17640,17640,28
20240416,141400,574601570,17640,17640,17640,17640,0
20240416,141300,574601570,17640,17640,17640,17640,0
20240416,141200,574601570,17640,17640,17640,17640,0
20240416,141100,574601570,17640,17640,17640,17640,0
20240416,141000,574601570,17640,17640,17640,17640,61
20240416,140900,573525530,17640,17640,17640,17640,10
20240416,140800,573349130,17640,17640,17640,17640,0
20240416,140700,573349130,17640,17610,17640,17610,2
20240416,140600,573313880,17640,17640,17640,17640,0
20240416,140500,573313880,17640,17640,17640,17600,20
20240416,140400,572961400,17640,17640,17640,17640,0
20240416,140300,572961400,17640,17640,17640,17640,14
20240416,140200,572714440,17640,17640,17640,17640,0
20240416,140100,572714440,17640,17590,17640,17590,148
20240416,140000,570106120,17590,17590,17590,17590,6
20240416,135900,570000580,17590,17590,17590,17590,2
20240416,135800,569965400,17590,17590,17590,17590,0
20240416,135700,569965400,17590,17590,17590,17590,12
20240416,135600,569754320,17590,17580,17590,17580,5
20240416,135500,569666400,17590,17590,17590,17590,0
20240416,135400,569666400,17590,17590,17590,17590,58
20240416,135300,568646180,17590,17590,17590,17590,0
20240416,135200,568646180,17590,17590,17590,17590,0
20240416,135100,568646180,17590,17590,17590,17590,1
20240416,135000,568628590,17590,17590,17590,17590,5
20240416,134900,568540640,17590,17580,17590,17560,93
20240416,134800,566906360,17590,17590,17590,17590,0
20240416,134700,566906360,17590,17590,17590,17590,0
20240416,134600,566906360,17590,17590,17590,17590,0
20240416,134500,566906360,17590,17590,17590,17590,19
20240416,134400,566572150,17590,17590,17590,17590,0
20240416,134300,566572150,17590,17590,17590,17590,0
20240416,134200,566572150,17590,17620,17620,17590,2670
20240416,134100,519581320,17620,17620,17620,17620,0
20240416,134000,519581320,17620,17620,17620,17620,0
20240416,133900,519581320,17620,17620,17620,17620,0
20240416,133800,519581320,17620,17620,17620,17620,0
20240416,133700,519581320,17620,17650,17650,17620,501
20240416,133600,510749710,17640,17650,17650,17640,317
20240416,133500,505155520,17660,17660,17660,17660,3
20240416,133400,505102540,17660,17660,17660,17660,0
20240416,133300,505102540,17660,17660,17660,17660,0
20240416,133200,505102540,17660,17660,17660,17660,0
20240416,133100,505102540,17660,17670,17670,17660,40
20240416,133000,504396130,17670,17670,17670,17670,8
20240416,132900,504254770,17670,17670,17670,17670,0
20240416,132800,504254770,17670,17670,17670,17670,0
20240416,132700,504254770,17670,17670,17670,17670,0
20240416,132600,504254770,17670,17670,17670,17670,0
20240416,132500,504254770,17670,17670,17670,17670,0
20240416,132400,504254770,17670,17670,17670,17670,0
20240416,132300,504254770,17670,17670,17670,17670,10
20240416,132200,504078070,17650,17650,17650,17650,0
20240416,132100,504078070,17650,17650,17650,17650,0
20240416,132000,504078070,17650,17650,17650,17650,4
20240416,131900,504007470,17650,17650,17650,17650,32
20240416,131800,503442670,17650,17650,17650,17650,25
20240416,131700,503001420,17650,17650,17650,17650,1
20240416,131600,502983770,17640,17640,17640,17640,200
20240416,131500,499455770,17650,17650,17650,17650,0
20240416,131400,499455770,17650,17650,17650,17650,102
20240416,131300,497655470,17650,17650,17650,17650,0
20240416,131200,497655470,17650,17650,17650,17650,0
20240416,131100,497655470,17650,17650,17650,17650,206
20240416,131000,494019570,17650,17650,17650,17650,0
20240416,130900,494019570,17650,17650,17650,17650,0
20240416,130800,494019570,17650,17650,17650,17650,0
20240416,130700,494019570,17650,17650,17650,17650,23
20240416,130600,493613620,17650,17650,17650,17650,0
20240416,130500,493613620,17650,17650,17650,17650,18
20240416,130400,493295920,17640,17640,17640,17640,0
20240416,130300,493295920,17640,17640,17640,17640,0
20240416,130200,493295920,17640,17640,17640,17640,0
20240416,130100,493295920,17640,17640,17640,17640,0
20240416,130000,493295920,17640,17640,17640,17640,0
20240416,125900,493295920,17640,17650,17650,17640,67
20240416,125800,492113450,17650,17660,17660,17650,222
20240416,125700,488193930,17670,17670,17670,17670,10
20240416,125600,488017230,17670,17670,17670,17670,0
20240416,125500,488017230,17670,17670,17670,17670,1
20240416,125400,487999560,17670,17670,17670,17670,69
20240416,125300,486780330,17670,17670,17670,17670,137
20240416,125200,484359540,17660,17670,17670,17660,4
20240416,125100,484288880,17670,17670,17670,17670,21
20240416,125000,483917810,17670,17670,17670,17670,103
20240416,124900,482097800,17680,17680,17680,17680,11
20240416,124800,481903320,17680,17680,17680,17680,10
20240416,124700,481726520,17680,17700,17700,17680,385
20240416,124600,474918820,17700,17700,17700,17700,180
20240416,124500,471732820,17680,17680,17680,17680,0
20240416,124400,471732820,17680,17680,17680,17680,0
20240416,124300,471732820,17680,17680,17680,17680,1
20240416,124200,471715140,17680,17680,17680,17680,0
20240416,124100,471715140,17680,17680,17680,17680,0
20240416,124000,471715140,17680,17680,17680,17680,0
20240416,123900,471715140,17680,17680,17680,17680,0
20240416,123800,471715140,17680,17680,17680,17680,1
20240416,123700,471697460,17680,17680,17680,17680,0
20240416,123600,471697460,17680,17680,17680,17680,0
20240416,123500,471697460,17680,17690,17690,17680,264
20240416,123400,467028590,17710,17710,17710,17710,0
20240416,123300,467028590,17710,17710,17710,17710,0
20240416,123200,467028590,17710,17710,17710,17710,0
20240416,123100,467028590,17710,17710,17710,17710,16
20240416,123000,466745230,17710,17710,17710,17710,1
20240416,122900,466727520,17700,17690,17700,17690,136
20240416,122800,464320370,17690,17690,17690,17690,0
20240416,122700,464320370,17690,17690,17690,17690,0
20240416,122600,464320370,17690,17690,17690,17690,0
20240416,122500,464320370,17690,17700,17700,17690,4
20240416,122400,464249580,17690,17690,17690,17690,114
20240416,122300,462232920,17700,17700,17700,17700,0
20240416,122200,462232920,17700,17700,17700,17700,0
20240416,122100,462232920,17700,17700,17700,17700,0
20240416,122000,462232920,17700,17700,17700,17700,1
20240416,121900,462215220,17690,17690,17690,17690,1
20240416,121800,462197530,17700,17700,17700,17700,0
20240416,121700,462197530,17700,17700,17700,17700,0
20240416,121600,462197530,17700,17700,17700,17700,1
20240416,121500,462179830,17690,17690,17690,17690,0
20240416,121400,462179830,17690,17690,17690,17690,0
20240416,121300,462179830,17690,17690,17690,17690,0
20240416,121200,462179830,17690,17690,17690,17690,0
20240416,121100,462179830,17690,17690,17690,17690,0
20240416,121000,462179830,17690,17690,17690,17690,0
20240416,120900,462179830,17690,17690,17690,17690,174
20240416,120800,459101770,17700,17700,17700,17700,0
20240416,120700,459101770,17700,17700,17700,17700,0
20240416,120600,459101770,17700,17700,17700,17700,2
20240416,120500,459066370,17700,17700,17700,17700,0
20240416,120400,459066370,17700,17700,17700,17700,9
20240416,120300,458907070,17710,17710,17710,17710,20
20240416,120200,458552870,17710,17710,17710,17710,1
20240416,120100,458535160,17710,17710,17710,17710,0
20240416,120000,458535160,17710,17710,17710,17710,1
20240416,115900,458517450,17700,17700,17700,17700,0
20240416,115800,458517450,17700,17700,17700,17700,0
20240416,115700,458517450,17700,17700,17700,17700,2
20240416,115600,458482050,17690,17690,17690,17680,46
20240416,115500,457668420,17700,17700,17700,17700,117
20240416,115400,455597520,17700,17700,17700,17700,0
20240416,115300,455597520,17700,17700,17700,17700,0
20240416,115200,455597520,17700,17700,17700,17700,385
20240416,115100,448783020,17700,17700,17700,17700,0
20240416,115000,448783020,17700,17700,17700,17700,0
20240416,114900,448783020,17700,17700,17700,17700,0
20240416,114800,448783020,17700,17700,17700,17700,1
20240416,114700,448765320,17690,17700,17700,17690,177
20240416,114600,445632500,17700,17700,17700,17700,2
20240416,114500,445597100,17700,17690,17700,17690,833
20240416,114400,430853280,17690,17690,17690,17690,100
20240416,114300,429084280,17690,17690,17690,17690,4
20240416,114200,429013520,17690,17690,17690,17690,10
20240416,114100,428836620,17690,17690,17690,17690,0
20240416,114000,428836620,17690,17690,17690,17690,5
20240416,113900,428748170,17690,17690,17690,17690,10
20240416,113800,428571270,17690,17690,17690,17690,6
20240416,113700,428465130,17690,17690,17690,17690,0
20240416,113600,428465130,17690,17690,17690,17690,8
20240416,113500,428323610,17700,17700,17700,17700,0
20240416,113400,428323610,17700,17680,17700,17680,20
20240416,113300,427969810,17700,17700,17700,17700,0
20240416,113200,427969810,17700,17700,17700,17700,0
20240416,113100,427969810,17700,17700,17700,17700,0
20240416,113000,427969810,17700,17700,17700,17700,0
20240416,112900,427969810,17700,17700,17700,17700,0
20240416,112800,427969810,17700,17700,17700,17700,0
20240416,112700,427969810,17700,17700,17700,17700,0
20240416,112600,427969810,17700,17700,17700,17700,0
20240416,112500,427969810,17700,17700,17700,17700,377
20240416,112400,421296910,17720,17720,17720,17720,1
20240416,112300,421279190,17720,17720,17720,17720,148
20240416,112200,418656630,17730,17730,17730,17730,1
20240416,112100,418638900,17730,17730,17730,17730,0
20240416,112000,418638900,17730,17730,17730,17730,0
20240416,111900,418638900,17730,17720,17730,17720,116
20240416,111800,416583210,17710,17700,17710,17700,332
20240416,111700,410706350,17700,17690,17700,17670,303
20240416,111600,405350850,17700,17690,17700,17690,140
20240416,111500,402874220,17700,17700,17700,17700,0
20240416,111400,402874220,17700,17700,17700,17700,0
20240416,111300,402874220,17700,17700,17700,17700,56
20240416,111200,401883020,17700,17700,17700,17700,58
20240416,111100,400856420,17650,17690,17690,17650,585
20240416,111000,390530390,17700,17700,17700,17700,0
20240416,110900,390530390,17700,17700,17700,17700,10
20240416,110800,390353390,17700,17700,17700,17700,18
20240416,110700,390034790,17700,17700,17700,17700,50
20240416,110600,389149790,17700,17710,17710,17700,12
20240416,110500,388937300,17700,17700,17700,17700,0
20240416,110400,388937300,17700,17700,17700,17700,42
20240416,110300,388193900,17700,17700,17700,17700,15
20240416,110200,387928400,17700,17700,17700,17700,2
20240416,110100,387893000,17700,17700,17700,17700,1
20240416,110000,387875300,17650,17660,17660,17650,260
20240416,105900,383286200,17660,17660,17660,17660,11
20240416,105800,383091940,17660,17660,17660,17660,12
20240416,105700,382880020,17660,17660,17660,17660,39
20240416,105600,382191280,17660,17680,17680,17660,545
20240416,105500,372562120,17690,17690,17690,17690,0
20240416,105400,372562120,17690,17700,17700,17690,453
20240416,105300,364548440,17700,17700,17700,17690,13
20240416,105200,364318350,17700,17700,17700,17700,0
20240416,105100,364318350,17700,17700,17700,17700,0
20240416,105000,364318350,17700,17690,17700,17690,102
20240416,104900,362513910,17690,17690,17690,17690,15
20240416,104800,362248560,17690,17690,17690,17690,20
20240416,104700,361894760,17690,17690,17690,17690,441
20240416,104600,354093470,17690,17690,17690,17690,119
20240416,104500,351988360,17690,17690,17690,17690,0
20240416,104400,351988360,17690,17690,17690,17690,26
20240416,104300,351528420,17690,17690,17690,17690,508
20240416,104200,342541900,17690,17690,17690,17690,1
20240416,104100,342524210,17800,17730,17800,17700,418
20240416,104000,335121310,17720,17720,17720,17720,0
20240416,103900,335121310,17720,17750,17800,17720,242
20240416,103800,330829860,17750,17750,17750,17750,20
20240416,103700,330474860,17750,17770,17770,17750,121
20240416,103600,328325190,17800,17800,17800,17770,835
20240416,103500,313473860,17800,17800,17800,17800,5
20240416,103400,313384860,17800,17800,17800,17800,5
20240416,103300,313295860,17800,17800,17800,17800,733
20240416,103200,300248460,17800,17820,17820,17800,763
20240416,103100,286655720,17820,17820,17820,17820,0
20240416,103000,286655720,17820,17820,17820,17820,1
20240416,102900,286637900,17820,17820,17820,17820,99
20240416,102800,284873720,17820,17820,17820,17820,34
20240416,102700,284267840,17850,17840,17850,17830,123
20240416,102600,282074540,17850,17850,17850,17850,173
20240416,102500,278986490,17860,17860,17860,17860,0
20240416,102400,278986490,17860,17860,17860,17860,2
20240416,102300,278950770,17860,17890,17890,17860,905
20240416,102200,262764960,17900,17900,17900,17900,15
20240416,102100,262496460,17900,17900,17900,17900,0
20240416,102000,262496460,17900,17900,17900,17900,104
20240416,101900,260634860,17900,17900,17900,17900,4
20240416,101800,260563260,17900,17900,17900,17900,15
20240416,101700,260294760,17890,17890,17890,17890,0
20240416,101600,260294760,17890,17900,17900,17890,1110
20240416,101500,240430080,17910,17920,17920,17910,657
20240416,101400,228663090,17930,17930,17930,17930,8
20240416,101300,228519650,17910,17910,17910,17910,97
20240416,101200,226782380,17910,17910,17910,17910,0
20240416,101100,226782380,17910,17910,17910,17910,78
20240416,101000,225385400,17920,17950,17950,17920,1067
20240416,100900,206261840,17950,17950,17950,17950,1
20240416,100800,206243890,17950,17950,17950,17950,12
20240416,100700,206028490,17920,17920,17920,17920,0
20240416,100600,206028490,17920,17920,17920,17920,0
20240416,100500,206028490,17920,17920,17920,17920,210
20240416,100400,202265290,17930,17930,17930,17930,73
20240416,100300,200956400,17960,17960,17960,17960,0
20240416,100200,200956400,17960,17960,17960,17960,1
20240416,100100,200938440,17960,17960,17960,17960,0
20240416,100000,200938440,17960,17960,17960,17960,0
20240416,095900,200938440,17960,17960,17960,17960,0
20240416,095800,200938440,17960,17960,17960,17960,4
20240416,095700,200866600,17920,17920,17920,17920,2
20240416,095600,200830760,17960,17960,17960,17960,1
20240416,095500,200812800,17930,17940,17940,17930,166
20240416,095400,197835600,17960,17960,17960,17960,25
20240416,095300,197386600,17960,17950,17960,17950,6
20240416,095200,197278850,17940,17950,17950,17940,57
20240416,095100,196256040,17950,17950,17950,17950,91
20240416,095000,194622590,17950,17950,17950,17950,0
20240416,094900,194622590,17950,17960,17960,17950,5
20240416,094800,194532830,17960,17960,17960,17960,555
20240416,094700,184565030,17960,17960,17960,17960,0
20240416,094600,184565030,17960,17960,17960,17960,0
20240416,094500,184565030,17960,17960,17960,17960,0
20240416,094400,184565030,17960,17960,17960,17960,11
20240416,094300,184367470,17960,17960,17960,17960,23
20240416,094200,183954390,17960,17960,17960,17950,303
20240416,094100,178515340,17950,17970,17970,17950,54
20240416,094000,177545300,17970,17970,17970,17970,295
20240416,093900,172244150,17970,17970,17970,17960,38
20240416,093800,171561450,17970,17970,17970,17970,0
20240416,093700,171561450,17970,17950,17970,17950,3
20240416,093600,171507580,17950,17970,17970,17950,76
20240416,093500,170142970,17970,17950,17970,17950,16
20240416,093400,169855670,17950,17960,17960,17950,63
20240416,093300,168724500,17960,17960,17960,17960,0
20240416,093200,168724500,17960,17960,17960,17960,3
20240416,093100,168670620,17970,17980,17980,17970,12
20240416,093000,168454970,17980,17980,17980,17980,2
20240416,092900,168419010,17990,18000,18000,17990,364
20240416,092800,161867020,18000,18000,18000,18000,178
20240416,092700,158663020,18000,18000,18000,18000,6
20240416,092600,158555020,18000,18000,18000,18000,0
20240416,092500,158555020,18000,18000,18000,18000,0
20240416,092400,158555020,18000,17960,18000,17960,10
20240416,092300,158375340,18000,17960,18000,17960,10
20240416,092200,158195700,17960,18000,18000,17960,756
20240416,092100,144606870,18010,18010,18010,18010,6
20240416,092000,144498810,18010,18040,18050,18010,33
20240416,091900,143903520,18040,18040,18040,18040,21
20240416,091800,143524680,18030,18040,18040,18030,81
20240416,091700,142064240,18030,18020,18030,18000,511
20240416,091600,132863100,18020,18020,18020,18020,0
20240416,091500,132863100,18020,18020,18020,18020,39
20240416,091400,132160320,18030,18030,18030,18030,0
20240416,091300,132160320,18030,18030,18030,18030,30
20240416,091200,131619420,18020,18140,18140,18020,182
20240416,091100,128339660,18020,18160,18160,18020,288
20240416,091000,123122150,18170,18170,18170,18130,997
20240416,090900,105042460,18170,18080,18170,18080,1794
20240416,090800,72520070,18090,18110,18130,18080,1104
20240416,090700,52552360,18110,18090,18150,18090,132
20240416,090600,50162600,18160,18150,18160,18150,173
20240416,090500,47021020,18160,18160,18160,18160,7
20240416,090400,46893900,18160,18070,18160,18070,903
20240416,090300,30537710,18070,18040,18070,18040,577
20240416,090200,20127630,18040,18040,18040,18040,1
20240416,090100,20109590,17970,17970,17970,17970,0
20240416,090000,20109590,17970,17970,18070,17950,1119