KissMeData/044490/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191800,2834211070,19190,19190,19190,19190,4892
20240402,191700,2834211070,19190,19190,19190,19190,0
20240402,191600,2834211070,19190,19190,19190,19190,0
20240402,191500,2834211070,19190,19190,19190,19190,0
20240402,191400,2834211070,19190,19190,19190,19190,0
20240402,191300,2834211070,19190,19190,19190,19190,0
20240402,191200,2834211070,19190,19190,19190,19190,0
20240402,191100,2834211070,19190,19190,19190,19190,0
20240402,191000,2834211070,19190,19190,19190,19190,0
20240402,190900,2834211070,19190,19190,19190,19190,0
20240402,190800,2834211070,19190,19190,19190,19190,0
20240402,190700,2834211070,19190,19190,19190,19190,0
20240402,190600,2834211070,19190,19190,19190,19190,0
20240402,190500,2834211070,19190,19190,19190,19190,0
20240402,190400,2834211070,19190,19190,19190,19190,0
20240402,190300,2834211070,19190,19190,19190,19190,0
20240402,190200,2834211070,19190,19190,19190,19190,0
20240402,190100,2834211070,19190,19190,19190,19190,0
20240402,190000,2834211070,19190,19190,19190,19190,0
20240402,185900,2834211070,19190,19190,19190,19190,0
20240402,185800,2834211070,19190,19190,19190,19190,0
20240402,185700,2834211070,19190,19190,19190,19190,0
20240402,185600,2834211070,19190,19190,19190,19190,0
20240402,185500,2834211070,19190,19190,19190,19190,0
20240402,185400,2834211070,19190,19190,19190,19190,0
20240402,185300,2834211070,19190,19190,19190,19190,0
20240402,185200,2834211070,19190,19190,19190,19190,0
20240402,185100,2834211070,19190,19190,19190,19190,0
20240402,185000,2834211070,19190,19190,19190,19190,0
20240402,184900,2834211070,19190,19190,19190,19190,0
20240402,184800,2834211070,19190,19190,19190,19190,4892
20240402,184700,2834211070,19190,19190,19190,19190,0
20240402,184600,2834211070,19190,19190,19190,19190,0
20240402,184500,2834211070,19190,19190,19190,19190,0
20240402,184400,2834211070,19190,19190,19190,19190,0
20240402,184300,2834211070,19190,19190,19190,19190,0
20240402,184200,2834211070,19190,19190,19190,19190,0
20240402,184100,2834211070,19190,19190,19190,19190,0
20240402,184000,2834211070,19190,19190,19190,19190,0
20240402,183900,2834211070,19190,19190,19190,19190,0
20240402,183800,2834211070,19190,19190,19190,19190,0
20240402,183700,2834211070,19190,19190,19190,19190,0
20240402,183600,2834211070,19190,19190,19190,19190,0
20240402,183500,2834211070,19190,19190,19190,19190,0
20240402,183400,2834211070,19190,19190,19190,19190,0
20240402,183300,2834211070,19190,19190,19190,19190,0
20240402,183200,2834211070,19190,19190,19190,19190,0
20240402,183100,2834211070,19190,19190,19190,19190,0
20240402,183000,2834211070,19190,19190,19190,19190,0
20240402,182900,2834211070,19190,19190,19190,19190,0
20240402,182800,2834211070,19190,19190,19190,19190,0
20240402,182700,2834211070,19190,19190,19190,19190,0
20240402,182600,2834211070,19190,19190,19190,19190,0
20240402,182500,2834211070,19190,19190,19190,19190,0
20240402,182400,2834211070,19190,19190,19190,19190,0
20240402,182300,2834211070,19190,19190,19190,19190,0
20240402,182200,2834211070,19190,19190,19190,19190,0
20240402,182100,2834211070,19190,19190,19190,19190,0
20240402,182000,2834211070,19190,19190,19190,19190,0
20240402,181900,2834211070,19190,19190,19190,19190,0
20240402,181800,2834211070,19190,19190,19190,19190,4892
20240402,181700,2834211070,19190,19190,19190,19190,0
20240402,181600,2834211070,19190,19190,19190,19190,0
20240402,181500,2834211070,19190,19190,19190,19190,0
20240402,181400,2834211070,19190,19190,19190,19190,0
20240402,181300,2834211070,19190,19190,19190,19190,0
20240402,181200,2834211070,19190,19190,19190,19190,0
20240402,181100,2834211070,19190,19190,19190,19190,0
20240402,181000,2834211070,19190,19190,19190,19190,0
20240402,180900,2834211070,19190,19190,19190,19190,0
20240402,180800,2834211070,19190,19190,19190,19190,0
20240402,180700,2834211070,19190,19190,19190,19190,0
20240402,180600,2834211070,19190,19190,19190,19190,0
20240402,180500,2834211070,19190,19190,19190,19190,0
20240402,180400,2834211070,19190,19190,19190,19190,0
20240402,180300,2834211070,19190,19190,19190,19190,0
20240402,180200,2834211070,19190,19190,19190,19190,0
20240402,180100,2834211070,19190,19190,19190,19190,0
20240402,180000,2834211070,19190,19190,19190,19190,0
20240402,175900,2834211070,19190,19190,19190,19190,0
20240402,175800,2834211070,19190,19190,19190,19190,0
20240402,175700,2834211070,19190,19190,19190,19190,0
20240402,175600,2834211070,19190,19190,19190,19190,0
20240402,175500,2834211070,19190,19190,19190,19190,0
20240402,175400,2834211070,19190,19190,19190,19190,0
20240402,175300,2834211070,19190,19190,19190,19190,0
20240402,175200,2834211070,19190,19190,19190,19190,0
20240402,175100,2834211070,19190,19190,19190,19190,0
20240402,175000,2834211070,19190,19190,19190,19190,0
20240402,174900,2834211070,19190,19190,19190,19190,0
20240402,174800,2834211070,19190,19190,19190,19190,4892
20240402,174700,2834211070,19190,19190,19190,19190,0
20240402,174600,2834211070,19190,19190,19190,19190,0
20240402,174500,2834211070,19190,19190,19190,19190,0
20240402,174400,2834211070,19190,19190,19190,19190,0
20240402,174300,2834211070,19190,19190,19190,19190,0
20240402,174200,2834211070,19190,19190,19190,19190,0
20240402,174100,2834211070,19190,19190,19190,19190,0
20240402,174000,2834211070,19190,19190,19190,19190,0
20240402,173900,2834211070,19190,19190,19190,19190,0
20240402,173800,2834211070,19190,19190,19190,19190,0
20240402,173700,2834211070,19190,19190,19190,19190,0
20240402,173600,2834211070,19190,19190,19190,19190,0
20240402,173500,2834211070,19190,19190,19190,19190,0
20240402,173400,2834211070,19190,19190,19190,19190,0
20240402,173300,2834211070,19190,19190,19190,19190,0
20240402,173200,2834211070,19190,19190,19190,19190,0
20240402,173100,2834211070,19190,19190,19190,19190,0
20240402,173000,2834211070,19190,19190,19190,19190,0
20240402,172900,2834211070,19190,19190,19190,19190,0
20240402,172800,2834211070,19190,19190,19190,19190,0
20240402,172700,2834211070,19190,19190,19190,19190,0
20240402,172600,2834211070,19190,19190,19190,19190,0
20240402,172500,2834211070,19190,19190,19190,19190,0
20240402,172400,2834211070,19190,19190,19190,19190,0
20240402,172300,2834211070,19190,19190,19190,19190,0
20240402,172200,2834211070,19190,19190,19190,19190,0
20240402,172100,2834211070,19190,19190,19190,19190,0
20240402,172000,2834211070,19190,19190,19190,19190,0
20240402,171900,2834211070,19190,19190,19190,19190,0
20240402,171800,2834211070,19190,19190,19190,19190,4892
20240402,171700,2834211070,19190,19190,19190,19190,0
20240402,171600,2834211070,19190,19190,19190,19190,0
20240402,171500,2834211070,19190,19190,19190,19190,0
20240402,171400,2834211070,19190,19190,19190,19190,0
20240402,171300,2834211070,19190,19190,19190,19190,0
20240402,171200,2834211070,19190,19190,19190,19190,0
20240402,171100,2834211070,19190,19190,19190,19190,0
20240402,171000,2834211070,19190,19190,19190,19190,0
20240402,170900,2834211070,19190,19190,19190,19190,0
20240402,170800,2834211070,19190,19190,19190,19190,0
20240402,170700,2834211070,19190,19190,19190,19190,0
20240402,170600,2834211070,19190,19190,19190,19190,0
20240402,170500,2834211070,19190,19190,19190,19190,0
20240402,170400,2834211070,19190,19190,19190,19190,0
20240402,170300,2834211070,19190,19190,19190,19190,0
20240402,170200,2834211070,19190,19190,19190,19190,0
20240402,170100,2834211070,19190,19190,19190,19190,0
20240402,170000,2834211070,19190,19190,19190,19190,0
20240402,165900,2834211070,19190,19190,19190,19190,0
20240402,165800,2834211070,19190,19190,19190,19190,0
20240402,165700,2834211070,19190,19190,19190,19190,0
20240402,165600,2834211070,19190,19190,19190,19190,0
20240402,165500,2834211070,19190,19190,19190,19190,0
20240402,165400,2834211070,19190,19190,19190,19190,0
20240402,165300,2834211070,19190,19190,19190,19190,0
20240402,165200,2834211070,19190,19190,19190,19190,0
20240402,165100,2834211070,19190,19190,19190,19190,0
20240402,165000,2834211070,19190,19190,19190,19190,0
20240402,164900,2834211070,19190,19190,19190,19190,0
20240402,164800,2834211070,19190,19190,19190,19190,4892
20240402,164700,2834211070,19190,19190,19190,19190,0
20240402,164600,2834211070,19190,19190,19190,19190,0
20240402,164500,2834211070,19190,19190,19190,19190,0
20240402,164400,2834211070,19190,19190,19190,19190,0
20240402,164300,2834211070,19190,19190,19190,19190,0
20240402,164200,2834211070,19190,19190,19190,19190,0
20240402,164100,2834211070,19190,19190,19190,19190,0
20240402,164000,2834211070,19190,19190,19190,19190,0
20240402,163900,2834211070,19190,19190,19190,19190,0
20240402,163800,2834211070,19190,19190,19190,19190,0
20240402,163700,2834211070,19190,19190,19190,19190,0
20240402,163600,2834211070,19190,19190,19190,19190,0
20240402,163500,2834211070,19190,19190,19190,19190,0
20240402,163400,2834211070,19190,19190,19190,19190,0
20240402,163300,2834211070,19190,19190,19190,19190,0
20240402,163200,2834211070,19190,19190,19190,19190,0
20240402,163100,2834211070,19190,19190,19190,19190,0
20240402,163000,2834211070,19190,19190,19190,19190,0
20240402,162900,2834211070,19190,19190,19190,19190,0
20240402,162800,2834211070,19190,19190,19190,19190,0
20240402,162700,2834211070,19190,19190,19190,19190,0
20240402,162600,2834211070,19190,19190,19190,19190,0
20240402,162500,2834211070,19190,19190,19190,19190,0
20240402,162400,2834211070,19190,19190,19190,19190,0
20240402,162300,2834211070,19190,19190,19190,19190,0
20240402,162200,2834211070,19190,19190,19190,19190,0
20240402,162100,2834211070,19190,19190,19190,19190,0
20240402,162000,2834211070,19190,19190,19190,19190,0
20240402,161900,2834211070,19190,19190,19190,19190,0
20240402,161800,2834211070,19190,19190,19190,19190,4892
20240402,161700,2834211070,19190,19190,19190,19190,0
20240402,161600,2834211070,19190,19190,19190,19190,0
20240402,161500,2834211070,19190,19190,19190,19190,0
20240402,161400,2834211070,19190,19190,19190,19190,0
20240402,161300,2834211070,19190,19190,19190,19190,0
20240402,161200,2834211070,19190,19190,19190,19190,0
20240402,161100,2834211070,19190,19190,19190,19190,0
20240402,161000,2834211070,19190,19190,19190,19190,0
20240402,160900,2834211070,19190,19190,19190,19190,0
20240402,160800,2834211070,19190,19190,19190,19190,0
20240402,160700,2834211070,19190,19190,19190,19190,0
20240402,160600,2834211070,19190,19190,19190,19190,0
20240402,160500,2834211070,19190,19190,19190,19190,0
20240402,160400,2834211070,19190,19190,19190,19190,0
20240402,160300,2834211070,19190,19190,19190,19190,0
20240402,160200,2834211070,19190,19190,19190,19190,0
20240402,160100,2834211070,19190,19190,19190,19190,0
20240402,160000,2834211070,19190,19190,19190,19190,0
20240402,155900,2834211070,19190,19190,19190,19190,0
20240402,155800,2834211070,19190,19190,19190,19190,0
20240402,155700,2834211070,19190,19190,19190,19190,0
20240402,155600,2834211070,19190,19190,19190,19190,0
20240402,155500,2834211070,19190,19190,19190,19190,0
20240402,155400,2834211070,19190,19190,19190,19190,0
20240402,155300,2834211070,19190,19190,19190,19190,0
20240402,155200,2834211070,19190,19190,19190,19190,0
20240402,155100,2834211070,19190,19190,19190,19190,0
20240402,155000,2834211070,19190,19190,19190,19190,0
20240402,154900,2834211070,19190,19190,19190,19190,0
20240402,154800,2834211070,19190,19190,19190,19190,4892
20240402,154700,2834211070,19190,19190,19190,19190,0
20240402,154600,2834211070,19190,19190,19190,19190,0
20240402,154500,2834211070,19190,19190,19190,19190,0
20240402,154400,2834211070,19190,19190,19190,19190,0
20240402,154300,2834211070,19190,19190,19190,19190,0
20240402,154200,2834211070,19190,19190,19190,19190,0
20240402,154100,2834211070,19190,19190,19190,19190,0
20240402,154000,2834211070,19190,19190,19190,19190,0
20240402,153900,2834211070,19190,19190,19190,19190,0
20240402,153800,2834211070,19190,19190,19190,19190,0
20240402,153700,2834211070,19190,19190,19190,19190,0
20240402,153600,2834211070,19190,19190,19190,19190,0
20240402,153500,2834211070,19190,19190,19190,19190,0
20240402,153400,2834211070,19190,19190,19190,19190,0
20240402,153300,2834211070,19190,19190,19190,19190,0
20240402,153200,2834211070,19190,19190,19190,19190,0
20240402,153100,2834211070,19190,19190,19190,19190,0
20240402,153000,2834211070,19190,19190,19190,19190,4892
20240402,152900,2740333590,19010,19010,19010,19010,0
20240402,152800,2740333590,19010,19010,19010,19010,0
20240402,152700,2740333590,19010,19010,19010,19010,0
20240402,152600,2740333590,19010,19010,19010,19010,0
20240402,152500,2740333590,19010,19010,19010,19010,0
20240402,152400,2740333590,19010,19010,19010,19010,0
20240402,152300,2740333590,19010,19010,19010,19010,0
20240402,152200,2740333590,19010,19010,19010,19010,0
20240402,152100,2740333590,19010,19010,19010,19010,0
20240402,152000,2740333590,19010,19010,19010,19010,0
20240402,151900,2740333590,19010,18920,19010,18920,208
20240402,151800,2736390980,18920,18880,18920,18880,324
20240402,151700,2730272920,18880,18880,18890,18880,118
20240402,151600,2728044250,18880,18890,18890,18880,121
20240402,151500,2725759260,18890,18890,18890,18890,5
20240402,151400,2725664810,18890,18900,18920,18890,138
20240402,151300,2723056670,18900,18900,18900,18900,5
20240402,151200,2722962170,18880,18870,18880,18870,527
20240402,151100,2713012470,18880,18890,18890,18880,234
20240402,151000,2708593650,18890,18890,18890,18890,78
20240402,150900,2707120230,18890,18890,18890,18890,22
20240402,150800,2706704650,18880,18880,18880,18870,124
20240402,150700,2704363670,18890,18890,18890,18890,6
20240402,150600,2704250330,18890,18880,18890,18880,294
20240402,150500,2698697700,18890,18900,18900,18890,26
20240402,150400,2698206380,18920,18920,18920,18900,349
20240402,150300,2691609430,18930,18940,18940,18930,30
20240402,150200,2691041480,18930,18930,18930,18930,10
20240402,150100,2690852180,18950,18930,18950,18930,70
20240402,150000,2689526090,18930,18920,18930,18920,41
20240402,145900,2688750220,18920,18920,18920,18920,223
20240402,145800,2684531060,18920,18920,18920,18920,100
20240402,145700,2682639060,18900,18900,18900,18900,21
20240402,145600,2682242160,18900,18900,18900,18900,122
20240402,145500,2679936360,18920,18900,18920,18900,87
20240402,145400,2678290720,18900,18900,18900,18900,40
20240402,145300,2677534720,18900,18900,18900,18900,101
20240402,145200,2675625820,18920,18900,18920,18900,244
20240402,145100,2671013120,18920,18960,18960,18920,15
20240402,145000,2670728890,18940,18960,18960,18940,10
20240402,144900,2670539390,18980,18980,18980,18980,10
20240402,144800,2670349590,18980,18990,18990,18960,11
20240402,144700,2670140770,19010,19010,19010,19010,10
20240402,144600,2669950670,19010,19010,19010,19010,0
20240402,144500,2669950670,19010,18980,19010,18980,190
20240402,144400,2666343060,18870,18870,18870,18870,40
20240402,144300,2665588260,18870,18870,18870,18870,20
20240402,144200,2665210860,18870,18870,18870,18870,90
20240402,144100,2663512560,19000,19000,19000,19000,0
20240402,144000,2663512560,19000,18900,19000,18900,731
20240402,143900,2649640210,18850,18850,18850,18850,20
20240402,143800,2649263210,18850,18850,18850,18800,131
20240402,143700,2646794110,18900,18900,18900,18900,10
20240402,143600,2646605110,18900,18900,18900,18900,0
20240402,143500,2646605110,18900,18900,18900,18900,165
20240402,143400,2643486610,18990,18920,19000,18920,326
20240402,143300,2637300450,18920,18920,18920,18920,0
20240402,143200,2637300450,18920,18770,18920,18770,320
20240402,143100,2631272000,18770,18770,18770,18700,462
20240402,143000,2622624730,18770,18770,18770,18740,837
20240402,142900,2606926730,18780,18790,18790,18780,71
20240402,142800,2605592670,18820,18800,18900,18800,110
20240402,142700,2603522490,18820,18850,18850,18820,632
20240402,142600,2591613730,18850,18850,18850,18850,20
20240402,142500,2591236730,18850,18850,18850,18850,207
20240402,142400,2587334780,18850,18850,18850,18850,1
20240402,142300,2587315930,18900,18900,18900,18900,11
20240402,142200,2587108030,18920,18920,18920,18920,0
20240402,142100,2587108030,18920,18850,18920,18850,23
20240402,142000,2586674270,18850,18860,18860,18850,20
20240402,141900,2586297110,18850,18850,18850,18850,20
20240402,141800,2585920110,18850,18850,18850,18850,40
20240402,141700,2585166110,18850,18850,18850,18850,50
20240402,141600,2584223610,18850,18880,18880,18850,152
20240402,141500,2581355340,18870,18870,18870,18870,46
20240402,141400,2580487320,18880,18890,18890,18880,140
20240402,141300,2577842990,18890,18890,18890,18890,70
20240402,141200,2576520690,18890,18920,18920,18890,367
20240402,141100,2569581140,18920,18920,18920,18920,20
20240402,141000,2569202740,18920,18920,18920,18920,47
20240402,140900,2568313500,18920,18920,18920,18920,20
20240402,140800,2567935100,18920,18920,18920,18920,40
20240402,140700,2567178300,18920,18920,18920,18920,20
20240402,140600,2566799900,18920,18920,18920,18920,45
20240402,140500,2565948500,18920,18920,18920,18920,20
20240402,140400,2565570100,18910,18910,18910,18910,30
20240402,140300,2565002800,18910,18910,18910,18910,40
20240402,140200,2564246400,18910,19000,19000,18910,1010
20240402,140100,2545057300,19000,19000,19000,19000,113
20240402,140000,2542910300,19000,19000,19000,19000,204
20240402,135900,2539034300,19010,19020,19020,19010,227
20240402,135800,2534718110,19020,19050,19050,19020,696
20240402,135700,2521466270,19050,19050,19050,19050,8
20240402,135600,2521313870,19180,19180,19180,19180,0
20240402,135500,2521313870,19180,19040,19180,19040,22
20240402,135400,2520892610,19040,19050,19050,19040,26
20240402,135300,2520397560,19050,19050,19050,19050,50
20240402,135200,2519445060,19050,19070,19070,19040,45
20240402,135100,2518588220,19070,19070,19070,19070,51
20240402,135000,2517615650,19060,19060,19060,19060,0
20240402,134900,2517615650,19060,19060,19060,19060,63
20240402,134800,2516414870,19100,19100,19100,19100,400
20240402,134700,2508774870,19190,19170,19190,19150,305
20240402,134600,2502930250,19170,19170,19170,19150,397
20240402,134500,2495323310,19180,19080,19180,19000,1095
20240402,134400,2474417110,19080,19200,19210,19080,290
20240402,134300,2468850840,19200,19250,19250,19200,255
20240402,134200,2463951570,19250,19150,19290,19150,1175
20240402,134100,2441344010,19150,19010,19150,19010,392
20240402,134000,2433855810,19010,18900,19010,18900,367
20240402,133900,2426903730,18900,18870,18910,18870,511
20240402,133800,2417248070,18870,18870,18870,18870,172
20240402,133700,2414002430,18890,18890,18890,18890,0
20240402,133600,2414002430,18890,18890,18890,18890,0
20240402,133500,2414002430,18890,18890,18890,18890,0
20240402,133400,2414002430,18890,18890,18890,18890,0
20240402,133300,2414002430,18890,18690,18890,18690,1500
20240402,133200,2385782480,18690,18690,18690,18690,56
20240402,133100,2384735840,18690,18690,18690,18690,146
20240402,133000,2382007100,18690,18690,18690,18690,12
20240402,132900,2381782820,18700,18700,18700,18700,1261
20240402,132800,2358202120,18710,18720,18720,18710,1911
20240402,132700,2322438290,18720,18750,18750,18720,1438
20240402,132600,2295490950,18750,18750,18750,18750,0
20240402,132500,2295490950,18750,18750,18750,18750,360
20240402,132400,2288740950,18760,18790,18790,18760,227
20240402,132300,2284480990,18780,18780,18780,18780,2
20240402,132200,2284443430,18770,18770,18770,18770,0
20240402,132100,2284443430,18770,18770,18770,18770,256
20240402,132000,2279638310,18790,18790,18790,18790,0
20240402,131900,2279638310,18790,18790,18790,18790,0
20240402,131800,2279638310,18790,18780,18790,18770,170
20240402,131700,2276447060,18780,18780,18780,18780,12
20240402,131600,2276221700,18780,18780,18780,18780,88
20240402,131500,2274569060,18770,18790,18790,18770,174
20240402,131400,2271302010,18780,18780,18780,18780,0
20240402,131300,2271302010,18780,18780,18780,18780,0
20240402,131200,2271302010,18780,18780,18780,18780,36
20240402,131100,2270625930,18830,18830,18830,18830,1
20240402,131000,2270607100,18770,18780,18790,18770,729
20240402,130900,2256916660,18780,18780,18780,18780,147
20240402,130800,2254156000,18780,18780,18780,18780,55
20240402,130700,2253123100,18780,18780,18780,18780,30
20240402,130600,2252559700,18780,18780,18780,18780,37
20240402,130500,2251864840,18780,18780,18780,18780,0
20240402,130400,2251864840,18780,18790,18790,18780,650
20240402,130300,2239655130,18780,18780,18780,18780,37
20240402,130200,2238960270,18850,18850,18850,18850,0
20240402,130100,2238960270,18850,18850,18850,18850,1
20240402,130000,2238941420,18850,18770,18850,18770,541
20240402,125900,2228781480,18770,18780,18780,18770,204
20240402,125800,2224952360,18770,18770,18770,18770,0
20240402,125700,2224952360,18770,18790,18790,18770,1053
20240402,125600,2205172230,18800,18800,18800,18800,105
20240402,125500,2203198230,18810,18810,18810,18810,0
20240402,125400,2203198230,18810,18800,18810,18790,1996
20240402,125300,2165665190,18800,18800,18800,18800,60
20240402,125200,2164537190,18810,18810,18810,18810,0
20240402,125100,2164537190,18810,18800,18810,18790,806
20240402,125000,2149383340,18800,18800,18800,18800,0
20240402,124900,2149383340,18800,18800,18800,18800,0
20240402,124800,2149383340,18800,18800,18800,18800,39
20240402,124700,2148650140,18800,18800,18800,18800,0
20240402,124600,2148650140,18800,18810,18840,18800,1015
20240402,124500,2129558670,18810,18810,18810,18810,61
20240402,124400,2128411260,18810,18810,18810,18810,0
20240402,124300,2128411260,18810,18810,18810,18810,1
20240402,124200,2128392450,18810,18810,18810,18800,93
20240402,124100,2126643210,18810,18810,18810,18810,0
20240402,124000,2126643210,18810,18810,18810,18810,0
20240402,123900,2126643210,18810,18830,18830,18810,317
20240402,123800,2120677590,18840,18840,18840,18840,10
20240402,123700,2120489190,18850,18850,18850,18850,210
20240402,123600,2116530690,18850,18850,18850,18850,117
20240402,123500,2114325240,18850,18850,18850,18850,0
20240402,123400,2114325240,18850,18850,18850,18850,40
20240402,123300,2113571240,18850,18860,18860,18850,40
20240402,123200,2112817220,18870,18870,18870,18870,0
20240402,123100,2112817220,18870,18870,18870,18870,0
20240402,123000,2112817220,18870,18870,18870,18870,0
20240402,122900,2112817220,18870,18860,18870,18860,13
20240402,122800,2112572000,18870,18870,18870,18870,0
20240402,122700,2112572000,18870,18870,18870,18870,1
20240402,122600,2112553130,18870,18870,18870,18870,0
20240402,122500,2112553130,18870,18870,18870,18870,0
20240402,122400,2112553130,18870,18870,18870,18870,2
20240402,122300,2112515390,18870,18870,18870,18870,0
20240402,122200,2112515390,18870,18880,18880,18870,337
20240402,122100,2106156140,18870,18870,18870,18870,137
20240402,122000,2103570950,18870,18880,18880,18870,4
20240402,121900,2103495450,18870,18870,18870,18870,33
20240402,121800,2102872740,18870,18870,18870,18870,103
20240402,121700,2100929130,18880,18850,18880,18850,35
20240402,121600,2100269280,18850,18850,18850,18850,10
20240402,121500,2100080780,18850,18810,18850,18810,40
20240402,121400,2099327780,18820,18830,18830,18820,10
20240402,121300,2099139570,18820,18820,18820,18820,1
20240402,121200,2099120750,18830,18830,18830,18830,0
20240402,121100,2099120750,18830,18830,18830,18830,0
20240402,121000,2099120750,18830,18820,18830,18820,18
20240402,120900,2098781950,18820,18820,18820,18820,0
20240402,120800,2098781950,18820,18820,18820,18820,88
20240402,120700,2097125790,18820,18820,18820,18820,1
20240402,120600,2097106970,18850,18850,18850,18850,38
20240402,120500,2096390670,18850,18850,18850,18850,0
20240402,120400,2096390670,18850,18850,18850,18850,17
20240402,120300,2096070220,18850,18810,18850,18810,156
20240402,120200,2093134540,18800,18790,18800,18790,21
20240402,120100,2092739850,18790,18790,18790,18790,6
20240402,120000,2092627110,18790,18790,18790,18790,30
20240402,115900,2092063410,18790,18790,18790,18790,43
20240402,115800,2091255440,18750,18750,18750,18750,151
20240402,115700,2088424190,18790,18790,18790,18790,16
20240402,115600,2088123550,18790,18790,18790,18790,0
20240402,115500,2088123550,18790,18790,18790,18790,0
20240402,115400,2088123550,18790,18790,18790,18790,19
20240402,115300,2087766540,18790,18790,18810,18790,428
20240402,115200,2079724380,18800,18810,18810,18800,344
20240402,115100,2073255680,18850,18850,18850,18850,36
20240402,115000,2072577080,18850,18850,18850,18850,0
20240402,114900,2072577080,18850,18850,18850,18850,5
20240402,114800,2072482830,18850,18850,18850,18850,18
20240402,114700,2072143530,18850,18850,18850,18850,0
20240402,114600,2072143530,18850,18850,18850,18850,0
20240402,114500,2072143530,18850,18850,18850,18850,19
20240402,114400,2071785380,18790,18790,18790,18790,0
20240402,114300,2071785380,18790,18790,18790,18790,1
20240402,114200,2071766590,18850,18850,18850,18850,37
20240402,114100,2071069140,18850,18850,18850,18850,3
20240402,114000,2071012590,18850,18850,18850,18850,26
20240402,113900,2070522490,18850,18850,18850,18850,17
20240402,113800,2070202040,18740,18750,18750,18740,76
20240402,113700,2068777430,18790,18790,18790,18790,2
20240402,113600,2068739850,18790,18790,18790,18790,17
20240402,113500,2068420420,18760,18790,18790,18760,92
20240402,113400,2066693280,18790,18850,18850,18790,150
20240402,113300,2063868720,18850,18850,18850,18850,24
20240402,113200,2063416320,18850,18850,18850,18850,1
20240402,113100,2063397470,18850,18850,18850,18850,0
20240402,113000,2063397470,18850,18850,18850,18850,54
20240402,112900,2062379570,18850,18850,18850,18850,30
20240402,112800,2061814070,18850,18850,18850,18850,37
20240402,112700,2061116620,18850,18850,18850,18780,15
20240402,112600,2060834760,18780,18780,18780,18780,82
20240402,112500,2059294800,18780,18780,18780,18780,0
20240402,112400,2059294800,18780,18780,18780,18740,49
20240402,112300,2058375380,18760,18760,18760,18760,1
20240402,112200,2058356620,18760,18760,18760,18760,51
20240402,112100,2057399860,18780,18780,18780,18780,2
20240402,112000,2057362300,18760,18760,18760,18760,0
20240402,111900,2057362300,18760,18730,18760,18730,52
20240402,111800,2056386870,18730,18740,18740,18720,377
20240402,111700,2049326480,18740,18730,18740,18730,180
20240402,111600,2045954990,18720,18720,18720,18720,221
20240402,111500,2041817870,18720,18710,18720,18710,168
20240402,111400,2038674090,18720,18710,18720,18710,687
20240402,111300,2025820210,18710,18720,18720,18710,271
20240402,111200,2020747950,18720,18720,18720,18720,38
20240402,111100,2020036590,18720,18720,18720,18720,312
20240402,111000,2014195950,18720,18730,18730,18720,274
20240402,110900,2009064670,18720,18730,18730,18720,141
20240402,110800,2006425120,18720,18720,18720,18720,0
20240402,110700,2006425120,18720,18720,18720,18720,85
20240402,110600,2004833920,18720,18730,18730,18720,146
20240402,110500,2002100750,18730,18720,18730,18720,178
20240402,110400,1998768570,18720,18740,18740,18720,1052
20240402,110300,1979071580,18740,18740,18740,18740,164
20240402,110200,1975998220,18760,18740,18760,18740,3
20240402,110100,1975941980,18740,18750,18750,18740,15
20240402,110000,1975660740,18740,18740,18750,18730,178
20240402,105900,1972326220,18750,18740,18750,18730,758
20240402,105800,1958123230,18750,18750,18750,18750,139
20240402,105700,1955516980,18770,18800,18800,18750,3269
20240402,105600,1894150160,18860,18790,18860,18790,33
20240402,105500,1893529950,18790,18790,18790,18790,43
20240402,105400,1892721980,18790,18790,18800,18780,441
20240402,105300,1884434120,18790,18790,18790,18790,33
20240402,105200,1883814050,18790,18780,18800,18780,341
20240402,105100,1877404170,18780,18770,18780,18770,197
20240402,105000,1873705660,18800,18740,18800,18740,213
20240402,104900,1869710060,18740,18730,18750,18730,178
20240402,104800,1866373640,18730,18730,18740,18730,289
20240402,104700,1860959890,18740,18720,18740,18720,120
20240402,104600,1858711690,18720,18730,18730,18720,238
20240402,104500,1854254180,18730,18730,18730,18720,577
20240402,104400,1843448580,18730,18750,18750,18730,391
20240402,104300,1836119510,18750,18810,18810,18750,4888
20240402,104200,1744240480,18810,18830,18830,18810,235
20240402,104100,1739819100,18890,18860,18890,18820,4812
20240402,104000,1649210200,18890,18850,18890,18850,36
20240402,103900,1648531390,18850,18840,18850,18830,1448
20240402,103800,1621264280,18850,18840,18850,18840,83
20240402,103700,1619700160,18840,18850,18860,18840,1957
20240402,103600,1582825290,18860,18900,18900,18850,228
20240402,103500,1578521120,18900,18900,18900,18900,30
20240402,103400,1577954120,18900,18940,18940,18900,239
20240402,103300,1573434060,18940,18910,18940,18900,302
20240402,103200,1567724580,18900,18900,18900,18900,32
20240402,103100,1567119780,18900,18900,19040,18900,623
20240402,103000,1555275440,18900,18910,18910,18900,71
20240402,102900,1553932840,18910,19100,19100,18910,169
20240402,102800,1550727370,19100,18860,19120,18860,1020
20240402,102700,1531300340,18860,18860,18860,18860,70
20240402,102600,1529980140,18860,18860,18860,18860,330
20240402,102500,1523756340,18860,18860,18860,18860,37
20240402,102400,1523058520,18850,18890,18890,18850,791
20240402,102300,1508138070,18890,18890,18890,18890,30
20240402,102200,1507571370,18880,18880,18880,18880,30
20240402,102100,1507004970,18880,18870,18880,18870,70
20240402,102000,1505683670,18870,18880,18880,18870,586
20240402,101900,1494625650,18870,18870,18870,18860,75
20240402,101800,1493210550,18870,18900,18900,18870,302
20240402,101700,1487511180,18960,18900,18960,18900,31
20240402,101600,1486925220,18870,18880,18880,18870,98
20240402,101500,1485075900,18870,18880,18880,18860,632
20240402,101400,1473150600,18920,18990,18990,18920,9
20240402,101300,1472979920,19000,19000,19000,19000,27
20240402,101200,1472466920,19000,18850,19010,18850,702
20240402,101100,1459177180,18850,18850,18850,18850,30
20240402,101000,1458611680,18850,18840,18850,18840,246
20240402,100900,1453976160,18830,18860,18860,18830,161
20240402,100800,1450942720,18860,18860,18860,18860,30
20240402,100700,1450376920,18860,18850,18860,18820,1879
20240402,100600,1414969790,18850,18880,18880,18850,2355
20240402,100500,1370542660,18880,18880,18880,18880,62
20240402,100400,1369372100,18880,18880,18880,18880,110
20240402,100300,1367295300,18880,18890,18890,18880,1663
20240402,100200,1335893670,18890,18900,18900,18890,1755
20240402,100100,1302741180,18900,18910,18910,18900,454
20240402,100000,1294160510,18900,18910,18910,18900,241
20240402,095900,1289603550,18920,18920,18920,18920,30
20240402,095800,1289035950,18920,18940,18940,18920,334
20240402,095700,1282714280,18930,18930,18940,18930,159
20240402,095600,1279703680,18930,18920,18930,18920,67
20240402,095500,1278435830,18920,18940,18940,18920,11
20240402,095400,1278227620,18940,18920,18940,18900,372
20240402,095300,1271190640,18920,18920,18930,18920,683
20240402,095200,1258268260,18920,18920,18930,18920,130
20240402,095100,1255808560,18900,18890,18900,18890,72
20240402,095000,1254448060,18890,18890,18900,18890,130
20240402,094900,1251991430,18890,18900,18990,18890,399
20240402,094800,1244446030,18900,18900,18910,18900,1110
20240402,094700,1223466360,18900,18970,18970,18890,3443
20240402,094600,1158350770,19000,18950,19000,18950,422
20240402,094500,1150334310,18940,18950,18950,18940,50
20240402,094400,1149387210,19010,19000,19010,19000,204
20240402,094300,1145509770,19000,18950,19000,18930,437
20240402,094200,1137226810,19000,18950,19000,18930,191
20240402,094100,1133602120,19000,18960,19000,18960,152
20240402,094000,1130718520,19000,18960,19000,18960,146
20240402,093900,1127949520,18900,18900,18910,18890,151
20240402,093800,1125095800,18900,18890,18900,18890,231
20240402,093700,1120731750,18890,18910,18910,18890,162
20240402,093600,1117669930,18910,18930,18930,18900,1441
20240402,093500,1090426840,18930,18960,18960,18930,282
20240402,093400,1085087160,18930,19050,19050,18930,40
20240402,093300,1084328760,19040,18900,19040,18890,102
20240402,093200,1082397600,19030,18910,19030,18890,459
20240402,093100,1073697700,18890,18820,18950,18800,1782
20240402,093000,1040157670,18810,18910,18910,18790,2758
20240402,092900,988244120,18870,18920,18920,18870,1103
20240402,092800,967409950,19080,18950,19080,18860,4131
20240402,092700,889341170,18950,18960,18960,18940,1247
20240402,092600,865720070,18960,19000,19000,18960,2430
20240402,092500,819604420,19000,18980,19000,18950,1041
20240402,092400,799854050,18980,19000,19070,18980,3351
20240402,092300,736203230,19000,19010,19080,19000,1443
20240402,092200,708764870,18990,19010,19010,18990,1519
20240402,092100,679897060,19000,19060,19060,18980,1155
20240402,092000,657941390,19060,19020,19060,19020,146
20240402,091900,655162630,19020,18980,19020,18970,789
20240402,091800,640179560,18980,19070,19070,18970,2519
20240402,091700,592285220,19050,19150,19210,19050,4783
20240402,091600,500998770,19150,19160,19170,19100,4303
20240402,091500,418759550,19160,19210,19210,19160,1949
20240402,091400,381352310,19200,19200,19200,19200,130
20240402,091300,378856310,19220,19260,19260,19200,1610
20240402,091200,347889040,19240,19250,19300,19240,180
20240402,091100,344423860,19250,19250,19260,19250,174
20240402,091000,341074290,19250,19320,19320,19230,2040
20240402,090900,301718160,19320,19360,19360,19320,2057
20240402,090800,261915540,19370,19370,19410,19370,1260
20240402,090700,237479890,19390,19350,19390,19350,400
20240402,090600,229735270,19350,19340,19360,19330,217
20240402,090500,225537390,19330,19400,19410,19330,664
20240402,090400,212689700,19360,19350,19360,19340,260
20240402,090300,207660250,19340,19370,19390,19280,261
20240402,090200,202611180,19390,19640,19640,19390,1684
20240402,090100,169924130,19410,19210,19480,19210,1985
20240402,090000,131688330,19150,19660,19660,19000,6819