KissMeData/044490/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191800,2647086710,18920,18920,18920,18920,1455
20240408,191700,2647086710,18920,18920,18920,18920,0
20240408,191600,2647086710,18920,18920,18920,18920,0
20240408,191500,2647086710,18920,18920,18920,18920,0
20240408,191400,2647086710,18920,18920,18920,18920,0
20240408,191300,2647086710,18920,18920,18920,18920,0
20240408,191200,2647086710,18920,18920,18920,18920,0
20240408,191100,2647086710,18920,18920,18920,18920,0
20240408,191000,2647086710,18920,18920,18920,18920,0
20240408,190900,2647086710,18920,18920,18920,18920,0
20240408,190800,2647086710,18920,18920,18920,18920,0
20240408,190700,2647086710,18920,18920,18920,18920,0
20240408,190600,2647086710,18920,18920,18920,18920,0
20240408,190500,2647086710,18920,18920,18920,18920,0
20240408,190400,2647086710,18920,18920,18920,18920,0
20240408,190300,2647086710,18920,18920,18920,18920,0
20240408,190200,2647086710,18920,18920,18920,18920,0
20240408,190100,2647086710,18920,18920,18920,18920,0
20240408,190000,2647086710,18920,18920,18920,18920,0
20240408,185900,2647086710,18920,18920,18920,18920,0
20240408,185800,2647086710,18920,18920,18920,18920,0
20240408,185700,2647086710,18920,18920,18920,18920,0
20240408,185600,2647086710,18920,18920,18920,18920,0
20240408,185500,2647086710,18920,18920,18920,18920,0
20240408,185400,2647086710,18920,18920,18920,18920,0
20240408,185300,2647086710,18920,18920,18920,18920,0
20240408,185200,2647086710,18920,18920,18920,18920,0
20240408,185100,2647086710,18920,18920,18920,18920,0
20240408,185000,2647086710,18920,18920,18920,18920,0
20240408,184900,2647086710,18920,18920,18920,18920,0
20240408,184800,2647086710,18920,18920,18920,18920,1455
20240408,184700,2647086710,18920,18920,18920,18920,0
20240408,184600,2647086710,18920,18920,18920,18920,0
20240408,184500,2647086710,18920,18920,18920,18920,0
20240408,184400,2647086710,18920,18920,18920,18920,0
20240408,184300,2647086710,18920,18920,18920,18920,0
20240408,184200,2647086710,18920,18920,18920,18920,0
20240408,184100,2647086710,18920,18920,18920,18920,0
20240408,184000,2647086710,18920,18920,18920,18920,0
20240408,183900,2647086710,18920,18920,18920,18920,0
20240408,183800,2647086710,18920,18920,18920,18920,0
20240408,183700,2647086710,18920,18920,18920,18920,0
20240408,183600,2647086710,18920,18920,18920,18920,0
20240408,183500,2647086710,18920,18920,18920,18920,0
20240408,183400,2647086710,18920,18920,18920,18920,0
20240408,183300,2647086710,18920,18920,18920,18920,0
20240408,183200,2647086710,18920,18920,18920,18920,0
20240408,183100,2647086710,18920,18920,18920,18920,0
20240408,183000,2647086710,18920,18920,18920,18920,0
20240408,182900,2647086710,18920,18920,18920,18920,0
20240408,182800,2647086710,18920,18920,18920,18920,0
20240408,182700,2647086710,18920,18920,18920,18920,0
20240408,182600,2647086710,18920,18920,18920,18920,0
20240408,182500,2647086710,18920,18920,18920,18920,0
20240408,182400,2647086710,18920,18920,18920,18920,0
20240408,182300,2647086710,18920,18920,18920,18920,0
20240408,182200,2647086710,18920,18920,18920,18920,0
20240408,182100,2647086710,18920,18920,18920,18920,0
20240408,182000,2647086710,18920,18920,18920,18920,0
20240408,181900,2647086710,18920,18920,18920,18920,0
20240408,181800,2647086710,18920,18920,18920,18920,1455
20240408,181700,2647086710,18920,18920,18920,18920,0
20240408,181600,2647086710,18920,18920,18920,18920,0
20240408,181500,2647086710,18920,18920,18920,18920,0
20240408,181400,2647086710,18920,18920,18920,18920,0
20240408,181300,2647086710,18920,18920,18920,18920,0
20240408,181200,2647086710,18920,18920,18920,18920,0
20240408,181100,2647086710,18920,18920,18920,18920,0
20240408,181000,2647086710,18920,18920,18920,18920,0
20240408,180900,2647086710,18920,18920,18920,18920,0
20240408,180800,2647086710,18920,18920,18920,18920,0
20240408,180700,2647086710,18920,18920,18920,18920,0
20240408,180600,2647086710,18920,18920,18920,18920,0
20240408,180500,2647086710,18920,18920,18920,18920,0
20240408,180400,2647086710,18920,18920,18920,18920,0
20240408,180300,2647086710,18920,18920,18920,18920,0
20240408,180200,2647086710,18920,18920,18920,18920,0
20240408,180100,2647086710,18920,18920,18920,18920,0
20240408,180000,2647086710,18920,18920,18920,18920,0
20240408,175900,2647086710,18920,18920,18920,18920,0
20240408,175800,2647086710,18920,18920,18920,18920,0
20240408,175700,2647086710,18920,18920,18920,18920,0
20240408,175600,2647086710,18920,18920,18920,18920,0
20240408,175500,2647086710,18920,18920,18920,18920,0
20240408,175400,2647086710,18920,18920,18920,18920,0
20240408,175300,2647086710,18920,18920,18920,18920,0
20240408,175200,2647086710,18920,18920,18920,18920,0
20240408,175100,2647086710,18920,18920,18920,18920,0
20240408,175000,2647086710,18920,18920,18920,18920,0
20240408,174900,2647086710,18920,18920,18920,18920,0
20240408,174800,2647086710,18920,18920,18920,18920,1455
20240408,174700,2647086710,18920,18920,18920,18920,0
20240408,174600,2647086710,18920,18920,18920,18920,0
20240408,174500,2647086710,18920,18920,18920,18920,0
20240408,174400,2647086710,18920,18920,18920,18920,0
20240408,174300,2647086710,18920,18920,18920,18920,0
20240408,174200,2647086710,18920,18920,18920,18920,0
20240408,174100,2647086710,18920,18920,18920,18920,0
20240408,174000,2647086710,18920,18920,18920,18920,0
20240408,173900,2647086710,18920,18920,18920,18920,0
20240408,173800,2647086710,18920,18920,18920,18920,0
20240408,173700,2647086710,18920,18920,18920,18920,0
20240408,173600,2647086710,18920,18920,18920,18920,0
20240408,173500,2647086710,18920,18920,18920,18920,0
20240408,173400,2647086710,18920,18920,18920,18920,0
20240408,173300,2647086710,18920,18920,18920,18920,0
20240408,173200,2647086710,18920,18920,18920,18920,0
20240408,173100,2647086710,18920,18920,18920,18920,0
20240408,173000,2647086710,18920,18920,18920,18920,0
20240408,172900,2647086710,18920,18920,18920,18920,0
20240408,172800,2647086710,18920,18920,18920,18920,0
20240408,172700,2647086710,18920,18920,18920,18920,0
20240408,172600,2647086710,18920,18920,18920,18920,0
20240408,172500,2647086710,18920,18920,18920,18920,0
20240408,172400,2647086710,18920,18920,18920,18920,0
20240408,172300,2647086710,18920,18920,18920,18920,0
20240408,172200,2647086710,18920,18920,18920,18920,0
20240408,172100,2647086710,18920,18920,18920,18920,0
20240408,172000,2647086710,18920,18920,18920,18920,0
20240408,171900,2647086710,18920,18920,18920,18920,0
20240408,171800,2647086710,18920,18920,18920,18920,1455
20240408,171700,2647086710,18920,18920,18920,18920,0
20240408,171600,2647086710,18920,18920,18920,18920,0
20240408,171500,2647086710,18920,18920,18920,18920,0
20240408,171400,2647086710,18920,18920,18920,18920,0
20240408,171300,2647086710,18920,18920,18920,18920,0
20240408,171200,2647086710,18920,18920,18920,18920,0
20240408,171100,2647086710,18920,18920,18920,18920,0
20240408,171000,2647086710,18920,18920,18920,18920,0
20240408,170900,2647086710,18920,18920,18920,18920,0
20240408,170800,2647086710,18920,18920,18920,18920,0
20240408,170700,2647086710,18920,18920,18920,18920,0
20240408,170600,2647086710,18920,18920,18920,18920,0
20240408,170500,2647086710,18920,18920,18920,18920,0
20240408,170400,2647086710,18920,18920,18920,18920,0
20240408,170300,2647086710,18920,18920,18920,18920,0
20240408,170200,2647086710,18920,18920,18920,18920,0
20240408,170100,2647086710,18920,18920,18920,18920,0
20240408,170000,2647086710,18920,18920,18920,18920,0
20240408,165900,2647086710,18920,18920,18920,18920,0
20240408,165800,2647086710,18920,18920,18920,18920,0
20240408,165700,2647086710,18920,18920,18920,18920,0
20240408,165600,2647086710,18920,18920,18920,18920,0
20240408,165500,2647086710,18920,18920,18920,18920,0
20240408,165400,2647086710,18920,18920,18920,18920,0
20240408,165300,2647086710,18920,18920,18920,18920,0
20240408,165200,2647086710,18920,18920,18920,18920,0
20240408,165100,2647086710,18920,18920,18920,18920,0
20240408,165000,2647086710,18920,18920,18920,18920,0
20240408,164900,2647086710,18920,18920,18920,18920,0
20240408,164800,2647086710,18920,18920,18920,18920,1455
20240408,164700,2647086710,18920,18920,18920,18920,0
20240408,164600,2647086710,18920,18920,18920,18920,0
20240408,164500,2647086710,18920,18920,18920,18920,0
20240408,164400,2647086710,18920,18920,18920,18920,0
20240408,164300,2647086710,18920,18920,18920,18920,0
20240408,164200,2647086710,18920,18920,18920,18920,0
20240408,164100,2647086710,18920,18920,18920,18920,0
20240408,164000,2647086710,18920,18920,18920,18920,0
20240408,163900,2647086710,18920,18920,18920,18920,0
20240408,163800,2647086710,18920,18920,18920,18920,0
20240408,163700,2647086710,18920,18920,18920,18920,0
20240408,163600,2647086710,18920,18920,18920,18920,0
20240408,163500,2647086710,18920,18920,18920,18920,0
20240408,163400,2647086710,18920,18920,18920,18920,0
20240408,163300,2647086710,18920,18920,18920,18920,0
20240408,163200,2647086710,18920,18920,18920,18920,0
20240408,163100,2647086710,18920,18920,18920,18920,0
20240408,163000,2647086710,18920,18920,18920,18920,0
20240408,162900,2647086710,18920,18920,18920,18920,0
20240408,162800,2647086710,18920,18920,18920,18920,0
20240408,162700,2647086710,18920,18920,18920,18920,0
20240408,162600,2647086710,18920,18920,18920,18920,0
20240408,162500,2647086710,18920,18920,18920,18920,0
20240408,162400,2647086710,18920,18920,18920,18920,0
20240408,162300,2647086710,18920,18920,18920,18920,0
20240408,162200,2647086710,18920,18920,18920,18920,0
20240408,162100,2647086710,18920,18920,18920,18920,0
20240408,162000,2647086710,18920,18920,18920,18920,0
20240408,161900,2647086710,18920,18920,18920,18920,0
20240408,161800,2647086710,18920,18920,18920,18920,1455
20240408,161700,2647086710,18920,18920,18920,18920,0
20240408,161600,2647086710,18920,18920,18920,18920,0
20240408,161500,2647086710,18920,18920,18920,18920,0
20240408,161400,2647086710,18920,18920,18920,18920,0
20240408,161300,2647086710,18920,18920,18920,18920,0
20240408,161200,2647086710,18920,18920,18920,18920,0
20240408,161100,2647086710,18920,18920,18920,18920,0
20240408,161000,2647086710,18920,18920,18920,18920,0
20240408,160900,2647086710,18920,18920,18920,18920,0
20240408,160800,2647086710,18920,18920,18920,18920,0
20240408,160700,2647086710,18920,18920,18920,18920,0
20240408,160600,2647086710,18920,18920,18920,18920,0
20240408,160500,2647086710,18920,18920,18920,18920,0
20240408,160400,2647086710,18920,18920,18920,18920,0
20240408,160300,2647086710,18920,18920,18920,18920,0
20240408,160200,2647086710,18920,18920,18920,18920,0
20240408,160100,2647086710,18920,18920,18920,18920,0
20240408,160000,2647086710,18920,18920,18920,18920,0
20240408,155900,2647086710,18920,18920,18920,18920,0
20240408,155800,2647086710,18920,18920,18920,18920,0
20240408,155700,2647086710,18920,18920,18920,18920,0
20240408,155600,2647086710,18920,18920,18920,18920,0
20240408,155500,2647086710,18920,18920,18920,18920,0
20240408,155400,2647086710,18920,18920,18920,18920,0
20240408,155300,2647086710,18920,18920,18920,18920,0
20240408,155200,2647086710,18920,18920,18920,18920,0
20240408,155100,2647086710,18920,18920,18920,18920,0
20240408,155000,2647086710,18920,18920,18920,18920,0
20240408,154900,2647086710,18920,18920,18920,18920,0
20240408,154800,2647086710,18920,18920,18920,18920,1455
20240408,154700,2647086710,18920,18920,18920,18920,0
20240408,154600,2647086710,18920,18920,18920,18920,0
20240408,154500,2647086710,18920,18920,18920,18920,0
20240408,154400,2647086710,18920,18920,18920,18920,0
20240408,154300,2647086710,18920,18920,18920,18920,0
20240408,154200,2647086710,18920,18920,18920,18920,0
20240408,154100,2647086710,18920,18920,18920,18920,0
20240408,154000,2647086710,18920,18920,18920,18920,0
20240408,153900,2647086710,18920,18920,18920,18920,0
20240408,153800,2647086710,18920,18920,18920,18920,0
20240408,153700,2647086710,18920,18920,18920,18920,0
20240408,153600,2647086710,18920,18920,18920,18920,0
20240408,153500,2647086710,18920,18920,18920,18920,0
20240408,153400,2647086710,18920,18920,18920,18920,0
20240408,153300,2647086710,18920,18920,18920,18920,0
20240408,153200,2647086710,18920,18920,18920,18920,0
20240408,153100,2647086710,18920,18920,18920,18920,0
20240408,153000,2647086710,18920,18920,18920,18920,1455
20240408,152900,2619558110,18930,18930,18930,18930,0
20240408,152800,2619558110,18930,18930,18930,18930,0
20240408,152700,2619558110,18930,18930,18930,18930,0
20240408,152600,2619558110,18930,18930,18930,18930,0
20240408,152500,2619558110,18930,18930,18930,18930,0
20240408,152400,2619558110,18930,18930,18930,18930,0
20240408,152300,2619558110,18930,18930,18930,18930,0
20240408,152200,2619558110,18930,18930,18930,18930,0
20240408,152100,2619558110,18930,18930,18930,18930,0
20240408,152000,2619558110,18930,18930,18930,18930,0
20240408,151900,2619558110,18930,18920,18930,18920,87
20240408,151800,2617911950,18940,18920,18940,18920,169
20240408,151700,2614714290,18920,18920,18930,18920,172
20240408,151600,2611460030,18920,18920,18930,18920,44
20240408,151500,2610627540,18920,18920,18920,18920,43
20240408,151400,2609813980,18920,18920,18920,18920,90
20240408,151300,2608111180,18920,18920,18920,18920,42
20240408,151200,2607316540,18920,18930,18930,18920,51
20240408,151100,2606351550,18920,18920,18920,18920,160
20240408,151000,2603324350,18920,18920,18920,18920,230
20240408,150900,2598972750,18920,18920,18920,18920,305
20240408,150800,2593202150,18920,18930,18930,18920,249
20240408,150700,2588491040,18920,18920,18920,18920,51
20240408,150600,2587526120,18920,18920,18920,18860,1685
20240408,150500,2555670640,18920,18920,18920,18920,1080
20240408,150400,2535237040,18920,18940,18940,18920,3094
20240408,150300,2476686220,18940,18940,18940,18940,22
20240408,150200,2476269540,18930,18940,18950,18930,142
20240408,150100,2473580490,18940,18940,18940,18940,16
20240408,150000,2473277450,18940,18950,18950,18940,60
20240408,145900,2472141020,18940,18930,18950,18930,165
20240408,145800,2469016030,18930,18920,18930,18920,37
20240408,145700,2468315720,18920,18930,18930,18920,153
20240408,145600,2465420940,18930,18930,18930,18920,72
20240408,145500,2464058250,18930,18920,18930,18920,33
20240408,145400,2463433760,18920,18920,18930,18920,147
20240408,145300,2460651780,18940,18920,18940,18920,83
20240408,145200,2459081230,18920,18920,18930,18920,901
20240408,145100,2442025700,18920,18920,18930,18920,23
20240408,145000,2441590530,18920,18930,18940,18920,405
20240408,144900,2433922930,18940,18930,18950,18930,53
20240408,144800,2432919480,18930,18930,18940,18930,84
20240408,144700,2431329320,18920,18920,18930,18920,176
20240408,144600,2427999100,18920,18920,18920,18920,28
20240408,144500,2427469340,18920,18920,18920,18920,27
20240408,144400,2426958500,18920,18920,18930,18920,121
20240408,144300,2424669080,18930,18920,18930,18920,66
20240408,144200,2423420260,18920,18920,18920,18920,131
20240408,144100,2420941740,18920,18920,18920,18920,181
20240408,144000,2417517220,18920,18920,18920,18920,138
20240408,143900,2414906260,18920,18920,18920,18920,104
20240408,143800,2412938580,18920,18920,18930,18920,89
20240408,143700,2411254590,18920,18920,18930,18920,68
20240408,143600,2409967730,18920,18920,18920,18920,48
20240408,143500,2409059570,18920,18920,18920,18920,94
20240408,143400,2407281090,18920,18920,18920,18920,37
20240408,143300,2406581050,18920,18920,18920,18920,49
20240408,143200,2405653970,18920,18920,18920,18920,127
20240408,143100,2403251130,18920,18920,18920,18920,51
20240408,143000,2402286210,18920,18930,18930,18920,27
20240408,142900,2401775350,18920,18920,18920,18920,99
20240408,142800,2399902270,18920,18920,18920,18920,56
20240408,142700,2398842750,18920,18920,18920,18920,51
20240408,142600,2397877830,18920,18920,18930,18920,176
20240408,142500,2394547510,18920,18920,18920,18920,74
20240408,142400,2393147430,18920,18920,18920,18920,151
20240408,142300,2390290510,18920,18920,18920,18920,36
20240408,142200,2389609390,18920,18920,18920,18920,38
20240408,142100,2388890430,18920,18920,18920,18920,80
20240408,142000,2387376830,18920,18920,18920,18920,41
20240408,141900,2386601110,18920,18930,18930,18920,38
20240408,141800,2385882130,18920,18920,18920,18920,182
20240408,141700,2382438690,18920,18920,18920,18920,78
20240408,141600,2380962930,18920,18920,18920,18920,41
20240408,141500,2380187210,18920,18920,18920,18920,289
20240408,141400,2374719330,18920,18920,18920,18920,40
20240408,141300,2373962530,18920,18920,18930,18920,119
20240408,141200,2371710050,18920,18930,18930,18920,201
20240408,141100,2367906590,18930,18930,18930,18930,18
20240408,141000,2367565850,18930,18920,18930,18920,14
20240408,140900,2367300930,18920,18920,18930,18920,165
20240408,140800,2364179120,18920,18920,18920,18920,34
20240408,140700,2363535840,18920,18920,18920,18920,65
20240408,140600,2362306040,18920,18920,18930,18920,138
20240408,140500,2359694510,18920,18930,18930,18920,152
20240408,140400,2356817180,18930,18940,18940,18930,28
20240408,140300,2356286970,18940,18950,18960,18940,152
20240408,140200,2353407080,18950,18950,18950,18950,45
20240408,140100,2352554330,18950,18950,18960,18950,79
20240408,140000,2351057220,18950,18940,18960,18940,183
20240408,135900,2347588570,18950,18940,18950,18940,82
20240408,135800,2346035190,18940,18940,18950,18940,111
20240408,135700,2343931850,18940,18930,18940,18930,99
20240408,135600,2342056800,18930,18930,18930,18930,62
20240408,135500,2340883140,18930,18930,18930,18930,11
20240408,135400,2340674910,18930,18930,18940,18920,119
20240408,135300,2338422450,18920,18920,18980,18920,207
20240408,135200,2334494240,18920,18920,18920,18920,23
20240408,135100,2334059080,18920,18920,18920,18920,126
20240408,135000,2331675160,18920,18920,18930,18920,24
20240408,134900,2331221010,18930,18920,18930,18920,53
20240408,134800,2330218180,18920,18910,18920,18910,152
20240408,134700,2327343750,18910,18910,18910,18910,111
20240408,134600,2325244740,18910,18910,18910,18910,72
20240408,134500,2323883220,18910,18910,18910,18910,81
20240408,134400,2322351510,18910,18910,18910,18910,40
20240408,134300,2321595110,18910,18900,18910,18900,29
20240408,134200,2321046870,18900,18900,18900,18900,226
20240408,134100,2316775470,18900,18910,18910,18900,179
20240408,134000,2313392110,18910,18910,18910,18910,93
20240408,133900,2311633480,18910,18910,18910,18910,119
20240408,133800,2309383190,18910,18910,18910,18910,49
20240408,133700,2308456600,18910,18910,18920,18910,35
20240408,133600,2307794650,18910,18910,18920,18910,92
20240408,133500,2306054890,18910,18910,18910,18910,67
20240408,133400,2304787920,18910,18910,18910,18910,101
20240408,133300,2302878010,18910,18910,18910,18910,56
20240408,133200,2301819050,18910,18910,18910,18910,162
20240408,133100,2298755630,18910,18920,18920,18910,273
20240408,133000,2293591850,18920,18920,18920,18920,56
20240408,132900,2292532330,18920,18920,18920,18920,31
20240408,132800,2291945810,18920,18920,18980,18920,175
20240408,132700,2288630300,18920,18900,18920,18900,74
20240408,132600,2287230300,18900,18900,18940,18900,125
20240408,132500,2284864760,18900,18910,18910,18900,104
20240408,132400,2282898350,18910,18900,18910,18900,72
20240408,132300,2281537350,18900,18890,18900,18890,42
20240408,132200,2280743790,18890,18900,18900,18890,101
20240408,132100,2278835840,18900,18880,18900,18880,88
20240408,132000,2277172820,18880,18900,18900,18880,132
20240408,131900,2274678680,18900,18900,18900,18900,136
20240408,131800,2272108280,18900,18900,18900,18890,75
20240408,131700,2270691120,18900,18900,18910,18900,53
20240408,131600,2269689310,18900,18900,18900,18900,144
20240408,131500,2266967710,18890,18900,18900,18890,123
20240408,131400,2264643040,18900,18890,18900,18890,40
20240408,131300,2263887270,18890,18880,18900,18870,129
20240408,131200,2261450600,18880,18870,18880,18870,42
20240408,131100,2260657860,18870,18850,18880,18850,56
20240408,131000,2259601070,18870,18900,18900,18870,312
20240408,130900,2253707020,18900,18910,18910,18900,70
20240408,130800,2252383920,18900,18890,18900,18890,25
20240408,130700,2251911540,18890,18900,18900,18890,91
20240408,130600,2250192180,18910,18880,18910,18880,82
20240408,130500,2248642250,18880,18880,18880,18880,23
20240408,130400,2248208010,18900,18910,18910,18900,1116
20240408,130300,2227115420,18920,18920,18920,18920,855
20240408,130200,2210938820,18920,18910,18950,18910,183
20240408,130100,2207472940,18900,18900,18940,18900,377
20240408,130000,2200340190,18900,18880,18900,18870,85
20240408,125900,2198734540,18880,18880,18900,18880,139
20240408,125800,2196108230,18880,18860,18880,18860,75
20240408,125700,2194692290,18850,18890,18890,18850,142
20240408,125600,2192013160,18870,18860,18870,18860,160
20240408,125500,2188995220,18860,18860,18860,18860,112
20240408,125400,2186882900,18850,18850,18860,18850,62
20240408,125300,2185714000,18850,18850,18860,18850,54
20240408,125200,2184695940,18850,18860,18860,18850,86
20240408,125100,2183074550,18860,18840,18870,18840,51
20240408,125000,2182113490,18840,18840,18840,18840,39
20240408,124900,2181378730,18840,18850,18850,18840,63
20240408,124800,2180191750,18850,18830,18850,18830,144
20240408,124700,2177479030,18830,18830,18830,18830,20
20240408,124600,2177102430,18830,18830,18830,18830,92
20240408,124500,2175370070,18830,18820,18830,18820,57
20240408,124400,2174297190,18820,18820,18820,18820,73
20240408,124300,2172923330,18820,18830,18830,18820,195
20240408,124200,2169252180,18830,18820,18850,18820,257
20240408,124100,2164410600,18830,18830,18830,18830,104
20240408,124000,2162452280,18840,18850,18860,18840,48
20240408,123900,2161547590,18850,18840,18860,18840,249
20240408,123800,2156853880,18840,18850,18850,18840,140
20240408,123700,2154215210,18850,18870,18870,18850,243
20240408,123600,2149630800,18870,18880,18900,18870,81
20240408,123500,2148100680,18880,18890,18890,18880,195
20240408,123400,2144418630,18890,18890,18890,18890,16
20240408,123300,2144116390,18890,18870,18890,18870,98
20240408,123200,2142265800,18860,18860,18870,18850,96
20240408,123100,2140455390,18860,18860,18860,18860,26
20240408,123000,2139965030,18900,18860,18910,18860,607
20240408,122900,2128494850,18860,18830,18860,18820,103
20240408,122800,2126555580,18830,18820,18830,18820,60
20240408,122700,2125425790,18820,18840,18840,18820,260
20240408,122600,2120530050,18840,18830,18840,18820,244
20240408,122500,2115936080,18830,18840,18840,18830,55
20240408,122400,2114900110,18840,18840,18840,18840,120
20240408,122300,2112639310,18860,18830,18860,18830,197
20240408,122200,2108926400,18830,18840,18850,18830,81
20240408,122100,2107400360,18840,18860,18860,18840,257
20240408,122000,2102556070,18860,18850,18860,18840,81
20240408,121900,2101029480,18850,18850,18850,18850,21
20240408,121800,2100633630,18850,18850,18860,18850,167
20240408,121700,2097485670,18850,18850,18860,18850,82
20240408,121600,2095939480,18850,18850,18850,18850,63
20240408,121500,2094751930,18850,18840,18850,18840,151
20240408,121400,2091906720,18840,18830,18880,18830,124
20240408,121300,2089567880,18830,18830,18830,18830,48
20240408,121200,2088664040,18830,18830,18830,18830,133
20240408,121100,2086159650,18830,18820,18830,18820,125
20240408,121000,2083805980,18820,18820,18820,18820,47
20240408,120900,2082921440,18820,18820,18830,18810,153
20240408,120800,2080042350,18820,18870,18870,18820,587
20240408,120700,2068977130,18870,18850,18870,18850,26
20240408,120600,2068486740,18850,18850,18850,18850,95
20240408,120500,2066695990,18850,18860,18860,18850,159
20240408,120400,2063697750,18860,18840,18860,18840,8
20240408,120300,2063546960,18850,18870,18870,18850,92
20240408,120200,2061811820,18870,18870,18870,18870,166
20240408,120100,2058679400,18870,18830,18880,18830,77
20240408,120000,2057227870,18830,18830,18830,18830,33
20240408,115900,2056606480,18830,18830,18830,18830,104
20240408,115800,2054648160,18830,18820,18840,18820,55
20240408,115700,2053612480,18820,18810,18820,18810,53
20240408,115600,2052615030,18810,18810,18810,18810,98
20240408,115500,2050771650,18810,18800,18830,18800,61
20240408,115400,2049623740,18800,18800,18800,18800,28
20240408,115300,2049097340,18800,18800,18810,18800,172
20240408,115200,2045862480,18800,18790,18800,18760,127
20240408,115100,2043477170,18790,18800,18800,18790,90
20240408,115000,2041786040,18800,18800,18800,18800,93
20240408,114900,2040037640,18810,18790,18820,18790,193
20240408,114800,2036407700,18790,18800,18800,18790,92
20240408,114700,2034678620,18800,18800,18800,18800,56
20240408,114600,2033625820,18810,18780,18810,18780,42
20240408,114500,2032836620,18780,18780,18790,18780,174
20240408,114400,2029568870,18780,18780,18780,18780,64
20240408,114300,2028366950,18780,18800,18800,18780,864
20240408,114200,2012124390,18800,18790,18800,18760,281
20240408,114100,2006843470,18800,18790,18800,18790,122
20240408,114000,2004551070,18790,18800,18800,18790,285
20240408,113900,1999193340,18800,18830,18830,18780,1046
20240408,113800,1979523940,18830,18830,18840,18830,147
20240408,113700,1976755670,18830,18870,18870,18830,542
20240408,113600,1966541360,18870,18850,18870,18840,104
20240408,113500,1964581030,18860,18850,18870,18850,335
20240408,113400,1958265960,18850,18860,18860,18850,70
20240408,113300,1956945770,18860,18850,18870,18840,178
20240408,113200,1953590310,18850,18850,18850,18850,23
20240408,113100,1953156760,18850,18850,18850,18850,32
20240408,113000,1952553560,18850,18850,18860,18840,113
20240408,112900,1950423570,18850,18830,18850,18830,209
20240408,112800,1946484660,18830,18810,18830,18810,93
20240408,112700,1944734080,18810,18800,18820,18800,142
20240408,112600,1942063450,18800,18800,18800,18800,27
20240408,112500,1941555850,18790,18780,18790,18780,81
20240408,112400,1940033880,18780,18780,18790,18780,682
20240408,112300,1927220560,18760,18760,18780,18760,56
20240408,112200,1926169690,18760,18760,18760,18760,64
20240408,112100,1924969050,18760,18770,18780,18760,221
20240408,112000,1920821070,18770,18750,18770,18750,31
20240408,111900,1920239670,18750,18750,18760,18750,25
20240408,111800,1919770900,18760,18750,18770,18750,206
20240408,111700,1915906580,18770,18740,18770,18740,101
20240408,111600,1914011760,18740,18740,18750,18740,19
20240408,111500,1913655680,18740,18750,18750,18740,147
20240408,111400,1910900770,18750,18740,18750,18740,219
20240408,111300,1906796570,18740,18740,18740,18740,67
20240408,111200,1905540990,18740,18750,18770,18740,2519
20240408,111100,1858309050,18740,18680,18740,18680,101
20240408,111000,1856417520,18680,18680,18690,18680,76
20240408,110900,1854997640,18680,18730,18730,18680,371
20240408,110800,1848058860,18720,18680,18720,18680,49
20240408,110700,1847143240,18680,18680,18740,18680,56
20240408,110600,1846095780,18680,18680,18680,18670,121
20240408,110500,1843836340,18680,18670,18680,18660,96
20240408,110400,1842043810,18670,18660,18670,18660,23
20240408,110300,1841614430,18660,18670,18670,18660,164
20240408,110200,1838553150,18670,18660,18680,18660,51
20240408,110100,1837601140,18650,18640,18650,18640,196
20240408,110000,1833947460,18640,18640,18650,18640,846
20240408,105900,1818170790,18640,18630,18650,18630,407
20240408,105800,1810582710,18620,18680,18680,18620,2389
20240408,105700,1766031060,18680,18700,18700,18680,405
20240408,105600,1758461690,18700,18730,18740,18700,723
20240408,105500,1744933860,18740,18720,18740,18710,612
20240408,105400,1733477010,18720,18710,18720,18710,162
20240408,105300,1730445690,18710,18720,18720,18710,34
20240408,105200,1729809540,18720,18730,18730,18710,819
20240408,105100,1714475860,18730,18740,18740,18730,124
20240408,105000,1712153280,18730,18730,18730,18730,40
20240408,104900,1711404080,18780,18690,18780,18690,301
20240408,104800,1705774650,18690,18710,18710,18690,334
20240408,104700,1699528840,18700,18720,18720,18680,3405
20240408,104600,1635828650,18730,18790,18790,18720,4460
20240408,104500,1552145100,18810,18900,18900,18790,3481
20240408,104400,1486597400,18890,18900,18900,18890,26
20240408,104300,1486106050,18890,18870,18890,18870,94
20240408,104200,1484331900,18870,18870,18870,18870,60
20240408,104100,1483199700,18870,18890,18990,18870,711
20240408,104000,1469705870,18870,18900,18900,18870,783
20240408,103900,1454907340,18910,18910,18920,18910,108
20240408,103800,1452865010,18910,18900,18910,18900,51
20240408,103700,1451900970,18900,18990,18990,18900,83
20240408,103600,1450328670,18990,18900,18990,18900,278
20240408,103500,1445057970,18900,18900,18900,18900,67
20240408,103400,1443791670,18900,18910,18910,18900,70
20240408,103300,1442468370,18910,18920,18920,18910,80
20240408,103200,1440955560,18910,18910,18920,18900,35
20240408,103100,1440293560,18900,18910,18910,18900,583
20240408,103000,1429274690,18900,18910,18910,18900,42
20240408,102900,1428480800,18910,18910,18910,18910,7
20240408,102800,1428348430,18900,18910,18910,18900,133
20240408,102700,1425833660,18910,18910,18910,18900,45
20240408,102600,1424983020,18970,18910,18970,18900,236
20240408,102500,1420520060,18900,18920,18960,18900,178
20240408,102400,1417154240,18900,18840,18900,18810,2888
20240408,102300,1362622190,18840,18840,18840,18840,75
20240408,102200,1361209190,18840,18840,18840,18840,166
20240408,102100,1358081750,18860,18850,18860,18820,53
20240408,102000,1357082940,18860,18860,18870,18860,82
20240408,101900,1355536320,18860,18870,18870,18860,114
20240408,101800,1353386140,18870,18810,18870,18800,148
20240408,101700,1350596410,18810,18810,18810,18810,21
20240408,101600,1350201400,18880,18880,18880,18880,8
20240408,101500,1350050360,18880,18880,18880,18810,340
20240408,101400,1343634910,18880,18810,18880,18810,401
20240408,101300,1336082760,18840,18840,18840,18840,10
20240408,101200,1335894360,18810,18790,18830,18790,1152
20240408,101100,1314219640,18780,18780,18780,18780,60
20240408,101000,1313092840,18780,18790,18790,18770,142
20240408,100900,1310426860,18790,18790,18790,18770,111
20240408,100800,1308341560,18790,18780,18790,18780,239
20240408,100700,1303850920,18770,18780,18780,18770,23
20240408,100600,1303419190,18770,18770,18780,18770,151
20240408,100500,1300584810,18780,18770,18780,18760,53
20240408,100400,1299590110,18760,18780,18780,18760,3
20240408,100300,1299533790,18780,18780,18780,18760,185
20240408,100200,1296059870,18760,18770,18780,18760,120
20240408,100100,1293808290,18760,18760,18760,18760,15
20240408,100000,1293526890,18750,18770,18780,18750,83
20240408,095900,1291970210,18760,18760,18760,18760,0
20240408,095800,1291970210,18760,18730,18780,18730,55
20240408,095700,1290938420,18730,18760,18780,18720,208
20240408,095600,1287039980,18780,18780,18780,18760,56
20240408,095500,1285989120,18780,18760,18780,18720,284
20240408,095400,1280669330,18750,18770,18770,18740,1919
20240408,095300,1244674520,18780,18780,18780,18770,28
20240408,095200,1244148830,18780,18820,18820,18780,80
20240408,095100,1242643630,18830,18830,18830,18760,142
20240408,095000,1239977980,18780,18780,18780,18780,57
20240408,094900,1238907520,18830,18850,18850,18830,112
20240408,094800,1236796540,18760,18890,18890,18760,133
20240408,094700,1234298690,18780,18890,18890,18780,102
20240408,094600,1232380050,18890,18760,18890,18750,75
20240408,094500,1230973240,18790,18830,18830,18750,1443
20240408,094400,1203827000,18830,18880,18880,18830,69
20240408,094300,1202527680,18890,18890,18890,18890,10
20240408,094200,1202338780,18880,18820,18890,18820,717
20240408,094100,1188844570,18900,18850,18900,18850,54
20240408,094000,1187826620,18900,18810,18920,18810,888
20240408,093900,1171119990,18920,18810,18920,18810,392
20240408,093800,1163713470,18940,18860,18940,18810,886
20240408,093700,1147015720,18870,18750,18870,18750,829
20240408,093600,1131443810,18750,18730,18750,18690,528
20240408,093500,1121552540,18740,18660,18740,18660,26
20240408,093400,1121066980,18750,18620,18750,18620,112
20240408,093300,1118977770,18620,18590,18620,18590,1629
20240408,093200,1088677680,18590,18620,18620,18590,1767
20240408,093100,1055806160,18600,18640,18700,18600,3185
20240408,093000,996467030,18640,18640,18690,18640,1349
20240408,092900,971300590,18650,18600,18650,18600,2217
20240408,092800,930002870,18620,18690,18690,18610,3711
20240408,092700,860804290,18710,18730,18750,18680,4612
20240408,092600,774557620,18740,18870,18870,18740,4160
20240408,092500,696348600,18870,18840,18870,18840,209
20240408,092400,692410620,18830,18870,18870,18820,570
20240408,092300,681678130,18830,18820,18830,18820,23
20240408,092200,681245120,18810,18800,18810,18800,141
20240408,092100,678593600,18800,18850,18850,18800,8245
20240408,092000,523437530,18850,18890,18930,18850,4271
20240408,091900,442830370,18900,19000,19000,18900,3087
20240408,091800,384383450,19030,19030,19030,19000,522
20240408,091700,374462060,19030,19020,19030,19020,320
20240408,091600,368372570,18980,19010,19020,18980,729
20240408,091500,354516320,18990,18960,19000,18960,371
20240408,091400,347473040,18960,18990,19000,18960,127
20240408,091300,345062980,18960,18990,18990,18960,138
20240408,091200,342442570,18960,18870,18960,18870,848
20240408,091100,326402230,18870,18860,18870,18830,818
20240408,091000,310981430,18870,18910,18910,18810,2901
20240408,090900,256213050,18910,18960,18960,18910,983
20240408,090800,237587120,18970,18990,18990,18950,836
20240408,090700,221729750,19000,19030,19030,19000,3040
20240408,090600,163946470,19030,19070,19070,19030,416
20240408,090500,156021750,19070,19070,19070,19010,2259
20240408,090400,113000840,19060,19260,19260,19050,2199
20240408,090300,70830750,19260,19260,19260,19250,522
20240408,090200,60778250,19260,19400,19400,19260,606
20240408,090100,49070270,19410,19600,19600,19410,2323
20240408,090000,3756000,19690,19560,19690,19560,191