KissMeData/099430/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,195100,1197913660,6410,6410,6410,6410,10260
20240417,195000,1197913660,6410,6410,6410,6410,0
20240417,194900,1197913660,6410,6410,6410,6410,0
20240417,194800,1197913660,6410,6410,6410,6410,0
20240417,194700,1197913660,6410,6410,6410,6410,0
20240417,194600,1197913660,6410,6410,6410,6410,0
20240417,194500,1197913660,6410,6410,6410,6410,0
20240417,194400,1197913660,6410,6410,6410,6410,0
20240417,194300,1197913660,6410,6410,6410,6410,0
20240417,194200,1197913660,6410,6410,6410,6410,0
20240417,194100,1197913660,6410,6410,6410,6410,0
20240417,194000,1197913660,6410,6410,6410,6410,0
20240417,193900,1197913660,6410,6410,6410,6410,0
20240417,193800,1197913660,6410,6410,6410,6410,0
20240417,193700,1197913660,6410,6410,6410,6410,0
20240417,193600,1197913660,6410,6410,6410,6410,0
20240417,193500,1197913660,6410,6410,6410,6410,0
20240417,193400,1197913660,6410,6410,6410,6410,0
20240417,193300,1197913660,6410,6410,6410,6410,0
20240417,193200,1197913660,6410,6410,6410,6410,0
20240417,193100,1197913660,6410,6410,6410,6410,0
20240417,193000,1197913660,6410,6410,6410,6410,0
20240417,192900,1197913660,6410,6410,6410,6410,0
20240417,192800,1197913660,6410,6410,6410,6410,0
20240417,192700,1197913660,6410,6410,6410,6410,0
20240417,192600,1197913660,6410,6410,6410,6410,0
20240417,192500,1197913660,6410,6410,6410,6410,0
20240417,192400,1197913660,6410,6410,6410,6410,0
20240417,192300,1197913660,6410,6410,6410,6410,0
20240417,192200,1197913660,6410,6410,6410,6410,0
20240417,192100,1197913660,6410,6410,6410,6410,10260
20240417,192000,1197913660,6410,6410,6410,6410,0
20240417,191900,1197913660,6410,6410,6410,6410,0
20240417,191800,1197913660,6410,6410,6410,6410,0
20240417,191700,1197913660,6410,6410,6410,6410,0
20240417,191600,1197913660,6410,6410,6410,6410,0
20240417,191500,1197913660,6410,6410,6410,6410,0
20240417,191400,1197913660,6410,6410,6410,6410,0
20240417,191300,1197913660,6410,6410,6410,6410,0
20240417,191200,1197913660,6410,6410,6410,6410,0
20240417,191100,1197913660,6410,6410,6410,6410,0
20240417,191000,1197913660,6410,6410,6410,6410,0
20240417,190900,1197913660,6410,6410,6410,6410,0
20240417,190800,1197913660,6410,6410,6410,6410,0
20240417,190700,1197913660,6410,6410,6410,6410,0
20240417,190600,1197913660,6410,6410,6410,6410,0
20240417,190500,1197913660,6410,6410,6410,6410,0
20240417,190400,1197913660,6410,6410,6410,6410,0
20240417,190300,1197913660,6410,6410,6410,6410,0
20240417,190200,1197913660,6410,6410,6410,6410,0
20240417,190100,1197913660,6410,6410,6410,6410,0
20240417,190000,1197913660,6410,6410,6410,6410,0
20240417,185900,1197913660,6410,6410,6410,6410,0
20240417,185800,1197913660,6410,6410,6410,6410,0
20240417,185700,1197913660,6410,6410,6410,6410,0
20240417,185600,1197913660,6410,6410,6410,6410,0
20240417,185500,1197913660,6410,6410,6410,6410,0
20240417,185400,1197913660,6410,6410,6410,6410,0
20240417,185300,1197913660,6410,6410,6410,6410,0
20240417,185200,1197913660,6410,6410,6410,6410,0
20240417,185100,1197913660,6410,6410,6410,6410,10260
20240417,185000,1197913660,6410,6410,6410,6410,0
20240417,184900,1197913660,6410,6410,6410,6410,0
20240417,184800,1197913660,6410,6410,6410,6410,0
20240417,184700,1197913660,6410,6410,6410,6410,0
20240417,184600,1197913660,6410,6410,6410,6410,0
20240417,184500,1197913660,6410,6410,6410,6410,0
20240417,184400,1197913660,6410,6410,6410,6410,0
20240417,184300,1197913660,6410,6410,6410,6410,0
20240417,184200,1197913660,6410,6410,6410,6410,0
20240417,184100,1197913660,6410,6410,6410,6410,0
20240417,184000,1197913660,6410,6410,6410,6410,0
20240417,183900,1197913660,6410,6410,6410,6410,0
20240417,183800,1197913660,6410,6410,6410,6410,0
20240417,183700,1197913660,6410,6410,6410,6410,0
20240417,183600,1197913660,6410,6410,6410,6410,0
20240417,183500,1197913660,6410,6410,6410,6410,0
20240417,183400,1197913660,6410,6410,6410,6410,0
20240417,183300,1197913660,6410,6410,6410,6410,0
20240417,183200,1197913660,6410,6410,6410,6410,0
20240417,183100,1197913660,6410,6410,6410,6410,0
20240417,183000,1197913660,6410,6410,6410,6410,0
20240417,182900,1197913660,6410,6410,6410,6410,0
20240417,182800,1197913660,6410,6410,6410,6410,0
20240417,182700,1197913660,6410,6410,6410,6410,0
20240417,182600,1197913660,6410,6410,6410,6410,0
20240417,182500,1197913660,6410,6410,6410,6410,0
20240417,182400,1197913660,6410,6410,6410,6410,0
20240417,182300,1197913660,6410,6410,6410,6410,0
20240417,182200,1197913660,6410,6410,6410,6410,0
20240417,182100,1197913660,6410,6410,6410,6410,10260
20240417,182000,1197913660,6410,6410,6410,6410,0
20240417,181900,1197913660,6410,6410,6410,6410,0
20240417,181800,1197913660,6410,6410,6410,6410,0
20240417,181700,1197913660,6410,6410,6410,6410,0
20240417,181600,1197913660,6410,6410,6410,6410,0
20240417,181500,1197913660,6410,6410,6410,6410,0
20240417,181400,1197913660,6410,6410,6410,6410,0
20240417,181300,1197913660,6410,6410,6410,6410,0
20240417,181200,1197913660,6410,6410,6410,6410,0
20240417,181100,1197913660,6410,6410,6410,6410,0
20240417,181000,1197913660,6410,6410,6410,6410,0
20240417,180900,1197913660,6410,6410,6410,6410,0
20240417,180800,1197913660,6410,6410,6410,6410,0
20240417,180700,1197913660,6410,6410,6410,6410,0
20240417,180600,1197913660,6410,6410,6410,6410,0
20240417,180500,1197913660,6410,6410,6410,6410,0
20240417,180400,1197913660,6410,6410,6410,6410,0
20240417,180300,1197913660,6410,6410,6410,6410,0
20240417,180200,1197913660,6410,6410,6410,6410,0
20240417,180100,1197913660,6410,6410,6410,6410,0
20240417,180000,1197913660,6410,6410,6410,6410,0
20240417,175900,1197913660,6410,6410,6410,6410,0
20240417,175800,1197913660,6410,6410,6410,6410,0
20240417,175700,1197913660,6410,6410,6410,6410,0
20240417,175600,1197913660,6410,6410,6410,6410,0
20240417,175500,1197913660,6410,6410,6410,6410,0
20240417,175400,1197913660,6410,6410,6410,6410,0
20240417,175300,1197913660,6410,6410,6410,6410,0
20240417,175200,1197913660,6410,6410,6410,6410,0
20240417,175100,1197913660,6410,6410,6410,6410,10260
20240417,175000,1197913660,6410,6410,6410,6410,0
20240417,174900,1197913660,6410,6410,6410,6410,0
20240417,174800,1197913660,6410,6410,6410,6410,0
20240417,174700,1197913660,6410,6410,6410,6410,0
20240417,174600,1197913660,6410,6410,6410,6410,0
20240417,174500,1197913660,6410,6410,6410,6410,0
20240417,174400,1197913660,6410,6410,6410,6410,0
20240417,174300,1197913660,6410,6410,6410,6410,0
20240417,174200,1197913660,6410,6410,6410,6410,0
20240417,174100,1197913660,6410,6410,6410,6410,0
20240417,174000,1197913660,6410,6410,6410,6410,0
20240417,173900,1197913660,6410,6410,6410,6410,0
20240417,173800,1197913660,6410,6410,6410,6410,0
20240417,173700,1197913660,6410,6410,6410,6410,0
20240417,173600,1197913660,6410,6410,6410,6410,0
20240417,173500,1197913660,6410,6410,6410,6410,0
20240417,173400,1197913660,6410,6410,6410,6410,0
20240417,173300,1197913660,6410,6410,6410,6410,0
20240417,173200,1197913660,6410,6410,6410,6410,0
20240417,173100,1197913660,6410,6410,6410,6410,0
20240417,173000,1197913660,6410,6410,6410,6410,0
20240417,172900,1197913660,6410,6410,6410,6410,0
20240417,172800,1197913660,6410,6410,6410,6410,0
20240417,172700,1197913660,6410,6410,6410,6410,0
20240417,172600,1197913660,6410,6410,6410,6410,0
20240417,172500,1197913660,6410,6410,6410,6410,0
20240417,172400,1197913660,6410,6410,6410,6410,0
20240417,172300,1197913660,6410,6410,6410,6410,0
20240417,172200,1197913660,6410,6410,6410,6410,0
20240417,172100,1197913660,6410,6410,6410,6410,10260
20240417,172000,1197913660,6410,6410,6410,6410,0
20240417,171900,1197913660,6410,6410,6410,6410,0
20240417,171800,1197913660,6410,6410,6410,6410,0
20240417,171700,1197913660,6410,6410,6410,6410,0
20240417,171600,1197913660,6410,6410,6410,6410,0
20240417,171500,1197913660,6410,6410,6410,6410,0
20240417,171400,1197913660,6410,6410,6410,6410,0
20240417,171300,1197913660,6410,6410,6410,6410,0
20240417,171200,1197913660,6410,6410,6410,6410,0
20240417,171100,1197913660,6410,6410,6410,6410,0
20240417,171000,1197913660,6410,6410,6410,6410,0
20240417,170900,1197913660,6410,6410,6410,6410,0
20240417,170800,1197913660,6410,6410,6410,6410,0
20240417,170700,1197913660,6410,6410,6410,6410,0
20240417,170600,1197913660,6410,6410,6410,6410,0
20240417,170500,1197913660,6410,6410,6410,6410,0
20240417,170400,1197913660,6410,6410,6410,6410,0
20240417,170300,1197913660,6410,6410,6410,6410,0
20240417,170200,1197913660,6410,6410,6410,6410,0
20240417,170100,1197913660,6410,6410,6410,6410,0
20240417,170000,1197913660,6410,6410,6410,6410,0
20240417,165900,1197913660,6410,6410,6410,6410,0
20240417,165800,1197913660,6410,6410,6410,6410,0
20240417,165700,1197913660,6410,6410,6410,6410,0
20240417,165600,1197913660,6410,6410,6410,6410,0
20240417,165500,1197913660,6410,6410,6410,6410,0
20240417,165400,1197913660,6410,6410,6410,6410,0
20240417,165300,1197913660,6410,6410,6410,6410,0
20240417,165200,1197913660,6410,6410,6410,6410,0
20240417,165100,1197913660,6410,6410,6410,6410,10260
20240417,165000,1197913660,6410,6410,6410,6410,0
20240417,164900,1197913660,6410,6410,6410,6410,0
20240417,164800,1197913660,6410,6410,6410,6410,0
20240417,164700,1197913660,6410,6410,6410,6410,0
20240417,164600,1197913660,6410,6410,6410,6410,0
20240417,164500,1197913660,6410,6410,6410,6410,0
20240417,164400,1197913660,6410,6410,6410,6410,0
20240417,164300,1197913660,6410,6410,6410,6410,0
20240417,164200,1197913660,6410,6410,6410,6410,0
20240417,164100,1197913660,6410,6410,6410,6410,0
20240417,164000,1197913660,6410,6410,6410,6410,0
20240417,163900,1197913660,6410,6410,6410,6410,0
20240417,163800,1197913660,6410,6410,6410,6410,0
20240417,163700,1197913660,6410,6410,6410,6410,0
20240417,163600,1197913660,6410,6410,6410,6410,0
20240417,163500,1197913660,6410,6410,6410,6410,0
20240417,163400,1197913660,6410,6410,6410,6410,0
20240417,163300,1197913660,6410,6410,6410,6410,0
20240417,163200,1197913660,6410,6410,6410,6410,0
20240417,163100,1197913660,6410,6410,6410,6410,0
20240417,163000,1197913660,6410,6410,6410,6410,0
20240417,162900,1197913660,6410,6410,6410,6410,0
20240417,162800,1197913660,6410,6410,6410,6410,0
20240417,162700,1197913660,6410,6410,6410,6410,0
20240417,162600,1197913660,6410,6410,6410,6410,0
20240417,162500,1197913660,6410,6410,6410,6410,0
20240417,162400,1197913660,6410,6410,6410,6410,0
20240417,162300,1197913660,6410,6410,6410,6410,0
20240417,162200,1197913660,6410,6410,6410,6410,0
20240417,162100,1197913660,6410,6410,6410,6410,10260
20240417,162000,1197913660,6410,6410,6410,6410,0
20240417,161900,1197913660,6410,6410,6410,6410,0
20240417,161800,1197913660,6410,6410,6410,6410,0
20240417,161700,1197913660,6410,6410,6410,6410,0
20240417,161600,1197913660,6410,6410,6410,6410,0
20240417,161500,1197913660,6410,6410,6410,6410,0
20240417,161400,1197913660,6410,6410,6410,6410,0
20240417,161300,1197913660,6410,6410,6410,6410,0
20240417,161200,1197913660,6410,6410,6410,6410,0
20240417,161100,1197913660,6410,6410,6410,6410,0
20240417,161000,1197913660,6410,6410,6410,6410,0
20240417,160900,1197913660,6410,6410,6410,6410,0
20240417,160800,1197913660,6410,6410,6410,6410,0
20240417,160700,1197913660,6410,6410,6410,6410,0
20240417,160600,1197913660,6410,6410,6410,6410,0
20240417,160500,1197913660,6410,6410,6410,6410,0
20240417,160400,1197913660,6410,6410,6410,6410,0
20240417,160300,1197913660,6410,6410,6410,6410,0
20240417,160200,1197913660,6410,6410,6410,6410,0
20240417,160100,1197913660,6410,6410,6410,6410,0
20240417,160000,1197913660,6410,6410,6410,6410,0
20240417,155900,1197913660,6410,6410,6410,6410,0
20240417,155800,1197913660,6410,6410,6410,6410,0
20240417,155700,1197913660,6410,6410,6410,6410,0
20240417,155600,1197913660,6410,6410,6410,6410,0
20240417,155500,1197913660,6410,6410,6410,6410,0
20240417,155400,1197913660,6410,6410,6410,6410,0
20240417,155300,1197913660,6410,6410,6410,6410,0
20240417,155200,1197913660,6410,6410,6410,6410,0
20240417,155100,1197913660,6410,6410,6410,6410,10260
20240417,155000,1197913660,6410,6410,6410,6410,0
20240417,154900,1197913660,6410,6410,6410,6410,0
20240417,154800,1197913660,6410,6410,6410,6410,0
20240417,154700,1197913660,6410,6410,6410,6410,0
20240417,154600,1197913660,6410,6410,6410,6410,0
20240417,154500,1197913660,6410,6410,6410,6410,0
20240417,154400,1197913660,6410,6410,6410,6410,0
20240417,154300,1197913660,6410,6410,6410,6410,0
20240417,154200,1197913660,6410,6410,6410,6410,0
20240417,154100,1197913660,6410,6410,6410,6410,0
20240417,154000,1197913660,6410,6410,6410,6410,0
20240417,153900,1197913660,6410,6410,6410,6410,0
20240417,153800,1197913660,6410,6410,6410,6410,0
20240417,153700,1197913660,6410,6410,6410,6410,0
20240417,153600,1197913660,6410,6410,6410,6410,0
20240417,153500,1197913660,6410,6410,6410,6410,0
20240417,153400,1197913660,6410,6410,6410,6410,0
20240417,153300,1197913660,6410,6410,6410,6410,0
20240417,153200,1197913660,6410,6410,6410,6410,0
20240417,153100,1197913660,6410,6410,6410,6410,0
20240417,153000,1197913660,6410,6410,6410,6410,10260
20240417,152900,1132147060,6440,6440,6440,6440,0
20240417,152800,1132147060,6440,6440,6440,6440,0
20240417,152700,1132147060,6440,6440,6440,6440,0
20240417,152600,1132147060,6440,6440,6440,6440,0
20240417,152500,1132147060,6440,6440,6440,6440,0
20240417,152400,1132147060,6440,6440,6440,6440,0
20240417,152300,1132147060,6440,6440,6440,6440,0
20240417,152200,1132147060,6440,6440,6440,6440,0
20240417,152100,1132147060,6440,6440,6440,6440,0
20240417,152000,1132147060,6440,6440,6440,6440,0
20240417,151900,1132147060,6440,6440,6440,6440,5
20240417,151800,1132114860,6450,6400,6450,6390,611
20240417,151700,1128189620,6370,6380,6380,6360,3013
20240417,151600,1108992890,6390,6380,6390,6380,8
20240417,151500,1108941840,6410,6410,6410,6400,36016
20240417,151400,878438430,6410,6410,6410,6410,2
20240417,151300,878425610,6410,6410,6410,6410,15
20240417,151200,878329460,6410,6410,6410,6410,64
20240417,151100,877919220,6410,6410,6410,6410,30
20240417,151000,877726920,6410,6410,6410,6410,2
20240417,150900,877714100,6400,6400,6400,6400,7209
20240417,150800,831576500,6410,6400,6410,6400,837
20240417,150700,826219690,6410,6410,6410,6410,1001
20240417,150600,819803280,6400,6400,6410,6400,2365
20240417,150500,804667120,6410,6410,6410,6410,1
20240417,150400,804660710,6410,6410,6410,6410,3
20240417,150300,804641480,6400,6410,6410,6400,311
20240417,150200,802649970,6420,6410,6420,6410,20
20240417,150100,802521760,6410,6410,6410,6410,1
20240417,150000,802515350,6400,6410,6410,6400,5
20240417,145900,802483310,6400,6400,6400,6400,25
20240417,145800,802323310,6400,6390,6400,6390,5261
20240417,145700,768705510,6390,6400,6410,6390,1626
20240417,145600,758314880,6390,6390,6390,6390,37
20240417,145500,758078450,6390,6410,6420,6390,100
20240417,145400,757439180,6400,6400,6400,6400,493
20240417,145300,754283980,6400,6400,6400,6400,607
20240417,145200,750399180,6400,6400,6400,6400,1000
20240417,145100,743999180,6420,6420,6420,6420,1
20240417,145000,743992760,6410,6410,6410,6410,2022
20240417,144900,731031740,6400,6400,6400,6390,244
20240417,144800,729470350,6400,6410,6410,6400,3232
20240417,144700,708765610,6410,6410,6410,6410,142
20240417,144600,707855390,6420,6420,6420,6420,1684
20240417,144500,697044110,6430,6430,6430,6430,0
20240417,144400,697044110,6430,6430,6430,6430,4
20240417,144300,697018390,6420,6420,6420,6420,0
20240417,144200,697018390,6420,6420,6420,6420,0
20240417,144100,697018390,6420,6420,6420,6420,0
20240417,144000,697018390,6420,6420,6420,6420,100
20240417,143900,696376390,6430,6430,6430,6430,50
20240417,143800,696054890,6420,6420,6420,6420,0
20240417,143700,696054890,6420,6420,6420,6420,0
20240417,143600,696054890,6420,6420,6420,6420,0
20240417,143500,696054890,6420,6420,6420,6420,10
20240417,143400,695990690,6430,6430,6430,6430,2
20240417,143300,695977830,6440,6440,6440,6440,50
20240417,143200,695655830,6430,6430,6430,6430,0
20240417,143100,695655830,6430,6430,6430,6430,200
20240417,143000,694369830,6430,6430,6430,6430,0
20240417,142900,694369830,6430,6430,6430,6430,0
20240417,142800,694369830,6430,6440,6440,6430,18
20240417,142700,694253940,6440,6440,6440,6440,2
20240417,142600,694241060,6440,6440,6440,6440,155
20240417,142500,693242860,6440,6440,6440,6440,0
20240417,142400,693242860,6440,6440,6440,6440,845
20240417,142300,687801060,6440,6440,6440,6440,3
20240417,142200,687781740,6440,6440,6440,6440,0
20240417,142100,687781740,6440,6440,6440,6440,1
20240417,142000,687775300,6420,6440,6440,6420,2
20240417,141900,687762440,6420,6430,6430,6420,222
20240417,141800,686335000,6420,6420,6420,6420,100
20240417,141700,685693000,6430,6440,6440,6430,581
20240417,141600,681957160,6430,6430,6430,6430,0
20240417,141500,681957160,6430,6430,6430,6430,0
20240417,141400,681957160,6430,6430,6430,6430,70
20240417,141300,681507060,6440,6440,6440,6440,0
20240417,141200,681507060,6440,6450,6450,6440,204
20240417,141100,680191300,6430,6430,6430,6430,49
20240417,141000,679876230,6430,6430,6430,6430,300
20240417,140900,677947230,6430,6430,6430,6430,147
20240417,140800,677002020,6430,6430,6430,6430,199
20240417,140700,675722450,6440,6440,6440,6440,257
20240417,140600,674067370,6450,6460,6460,6450,43
20240417,140500,673789890,6460,6450,6460,6450,38
20240417,140400,673544610,6450,6460,6460,6450,228
20240417,140300,672073730,6460,6460,6460,6460,0
20240417,140200,672073730,6460,6460,6460,6460,20
20240417,140100,671944530,6460,6460,6460,6460,3
20240417,140000,671925150,6460,6460,6460,6460,0
20240417,135900,671925150,6460,6460,6460,6460,13
20240417,135800,671841170,6460,6440,6460,6440,91
20240417,135700,671253330,6440,6440,6450,6440,6
20240417,135600,671214680,6460,6460,6460,6460,0
20240417,135500,671214680,6460,6460,6460,6460,3
20240417,135400,671195300,6460,6460,6460,6460,0
20240417,135300,671195300,6460,6450,6460,6450,99
20240417,135200,670556740,6440,6440,6440,6440,0
20240417,135100,670556740,6440,6440,6440,6440,0
20240417,135000,670556740,6440,6440,6440,6440,632
20240417,134900,666486660,6460,6460,6460,6460,0
20240417,134800,666486660,6460,6460,6460,6460,0
20240417,134700,666486660,6460,6460,6460,6460,0
20240417,134600,666486660,6460,6460,6460,6460,0
20240417,134500,666486660,6460,6460,6460,6460,0
20240417,134400,666486660,6460,6460,6460,6460,5
20240417,134300,666454360,6460,6460,6460,6460,13
20240417,134200,666370380,6460,6460,6460,6460,127
20240417,134100,665549960,6420,6420,6460,6420,8
20240417,134000,665498460,6410,6410,6410,6410,0
20240417,133900,665498460,6410,6420,6420,6410,58
20240417,133800,665126440,6420,6420,6420,6420,43
20240417,133700,664850380,6420,6420,6420,6420,0
20240417,133600,664850380,6420,6420,6420,6420,52
20240417,133500,664516540,6420,6420,6420,6420,1
20240417,133400,664510120,6410,6410,6410,6410,3
20240417,133300,664490890,6400,6400,6400,6400,0
20240417,133200,664490890,6400,6400,6400,6400,0
20240417,133100,664490890,6400,6400,6400,6400,0
20240417,133000,664490890,6400,6400,6400,6400,0
20240417,132900,664490890,6400,6400,6400,6400,0
20240417,132800,664490890,6400,6400,6400,6400,0
20240417,132700,664490890,6400,6400,6400,6400,0
20240417,132600,664490890,6400,6400,6400,6400,224
20240417,132500,663057290,6390,6420,6420,6390,2286
20240417,132400,648423810,6410,6410,6410,6410,0
20240417,132300,648423810,6410,6420,6420,6410,1573
20240417,132200,638325180,6420,6420,6420,6420,2
20240417,132100,638312340,6430,6430,6430,6430,0
20240417,132000,638312340,6430,6430,6430,6430,1389
20240417,131900,629381070,6450,6450,6450,6450,43
20240417,131800,629103720,6430,6430,6430,6430,1
20240417,131700,629097290,6470,6470,6470,6470,2
20240417,131600,629084350,6470,6470,6470,6470,5
20240417,131500,629052000,6470,6470,6470,6470,0
20240417,131400,629052000,6470,6470,6470,6470,0
20240417,131300,629052000,6470,6470,6470,6470,0
20240417,131200,629052000,6470,6460,6470,6460,1555
20240417,131100,618991300,6420,6420,6420,6420,0
20240417,131000,618991300,6420,6420,6420,6420,0
20240417,130900,618991300,6420,6420,6420,6420,15
20240417,130800,618895000,6470,6440,6470,6440,3000
20240417,130700,599520520,6410,6410,6410,6410,0
20240417,130600,599520520,6410,6410,6410,6410,79
20240417,130500,599014130,6410,6420,6420,6410,252
20240417,130400,597397020,6440,6440,6440,6440,0
20240417,130300,597397020,6440,6440,6440,6440,0
20240417,130200,597397020,6440,6440,6440,6440,0
20240417,130100,597397020,6440,6440,6440,6440,0
20240417,130000,597397020,6440,6440,6440,6440,0
20240417,125900,597397020,6440,6440,6440,6440,0
20240417,125800,597397020,6440,6440,6440,6440,0
20240417,125700,597397020,6440,6440,6440,6440,0
20240417,125600,597397020,6440,6440,6440,6440,1100
20240417,125500,590313020,6440,6440,6440,6440,0
20240417,125400,590313020,6440,6440,6440,6440,0
20240417,125300,590313020,6440,6440,6440,6440,0
20240417,125200,590313020,6440,6440,6440,6440,0
20240417,125100,590313020,6440,6440,6440,6440,0
20240417,125000,590313020,6440,6440,6440,6440,1
20240417,124900,590306580,6430,6430,6430,6430,10
20240417,124800,590242280,6430,6430,6430,6430,813
20240417,124700,585014690,6430,6430,6430,6430,15
20240417,124600,584918240,6430,6430,6430,6430,0
20240417,124500,584918240,6430,6410,6430,6410,13
20240417,124400,584834810,6420,6430,6430,6420,31
20240417,124300,584635490,6410,6410,6410,6410,0
20240417,124200,584635490,6410,6430,6430,6410,2
20240417,124100,584622650,6420,6420,6420,6420,0
20240417,124000,584622650,6420,6420,6420,6420,96
20240417,123900,584006330,6430,6430,6430,6430,150
20240417,123800,583041830,6410,6410,6410,6410,0
20240417,123700,583041830,6410,6430,6430,6410,38
20240417,123600,582798230,6430,6430,6430,6430,0
20240417,123500,582798230,6430,6430,6430,6430,0
20240417,123400,582798230,6430,6430,6430,6430,0
20240417,123300,582798230,6430,6430,6430,6430,0
20240417,123200,582798230,6430,6430,6430,6430,0
20240417,123100,582798230,6430,6430,6430,6430,0
20240417,123000,582798230,6430,6430,6430,6430,0
20240417,122900,582798230,6430,6430,6430,6430,0
20240417,122800,582798230,6430,6430,6430,6430,0
20240417,122700,582798230,6430,6430,6430,6430,0
20240417,122600,582798230,6430,6430,6430,6430,0
20240417,122500,582798230,6430,6430,6430,6430,0
20240417,122400,582798230,6430,6430,6430,6430,0
20240417,122300,582798230,6430,6430,6430,6430,0
20240417,122200,582798230,6430,6430,6430,6430,0
20240417,122100,582798230,6430,6410,6430,6410,28
20240417,122000,582618330,6400,6400,6400,6400,0
20240417,121900,582618330,6400,6400,6400,6400,0
20240417,121800,582618330,6400,6400,6400,6400,1
20240417,121700,582611930,6370,6370,6370,6370,0
20240417,121600,582611930,6370,6390,6390,6370,1710
20240417,121500,571697520,6400,6400,6400,6400,900
20240417,121400,565937520,6400,6400,6400,6400,54
20240417,121300,565591920,6400,6410,6410,6400,1400
20240417,121200,556627290,6430,6430,6430,6430,0
20240417,121100,556627290,6430,6430,6430,6430,0
20240417,121000,556627290,6430,6430,6430,6430,0
20240417,120900,556627290,6430,6430,6430,6430,0
20240417,120800,556627290,6430,6430,6430,6430,118
20240417,120700,555868550,6450,6450,6450,6450,0
20240417,120600,555868550,6450,6440,6450,6440,1646
20240417,120500,545266850,6420,6440,6440,6420,105
20240417,120400,544592690,6430,6430,6430,6430,74
20240417,120300,544116870,6440,6440,6440,6440,500
20240417,120200,540896870,6420,6430,6430,6420,225
20240417,120100,539451720,6430,6430,6430,6430,584
20240417,120000,535696600,6450,6430,6450,6430,851
20240417,115900,530214670,6420,6420,6420,6420,0
20240417,115800,530214670,6420,6420,6420,6420,0
20240417,115700,530214670,6420,6420,6420,6420,4
20240417,115600,530188990,6420,6420,6420,6420,0
20240417,115500,530188990,6420,6390,6420,6390,949
20240417,115400,524098120,6400,6400,6400,6400,173
20240417,115300,522990920,6400,6400,6400,6400,1687
20240417,115200,512194120,6400,6400,6400,6400,0
20240417,115100,512194120,6400,6400,6400,6400,0
20240417,115000,512194120,6400,6400,6400,6400,0
20240417,114900,512194120,6400,6400,6400,6400,0
20240417,114800,512194120,6400,6400,6400,6400,0
20240417,114700,512194120,6400,6400,6400,6400,103
20240417,114600,511534920,6400,6400,6400,6400,0
20240417,114500,511534920,6400,6400,6400,6400,0
20240417,114400,511534920,6400,6400,6400,6400,0
20240417,114300,511534920,6400,6400,6400,6400,0
20240417,114200,511534920,6400,6400,6400,6400,382
20240417,114100,509090120,6420,6420,6420,6420,1
20240417,114000,509083700,6400,6400,6400,6400,0
20240417,113900,509083700,6400,6400,6400,6400,0
20240417,113800,509083700,6400,6400,6400,6400,0
20240417,113700,509083700,6400,6400,6400,6400,0
20240417,113600,509083700,6400,6400,6400,6400,0
20240417,113500,509083700,6400,6400,6400,6400,0
20240417,113400,509083700,6400,6400,6400,6400,546
20240417,113300,505589300,6420,6420,6420,6420,0
20240417,113200,505589300,6420,6420,6420,6420,0
20240417,113100,505589300,6420,6420,6420,6420,700
20240417,113000,501095300,6400,6400,6400,6400,50
20240417,112900,500775300,6400,6400,6400,6400,0
20240417,112800,500775300,6400,6400,6400,6400,0
20240417,112700,500775300,6400,6400,6400,6400,0
20240417,112600,500775300,6400,6400,6400,6400,0
20240417,112500,500775300,6400,6400,6400,6400,1001
20240417,112400,494368900,6420,6420,6420,6420,0
20240417,112300,494368900,6420,6420,6420,6420,101
20240417,112200,493720480,6420,6420,6420,6420,1
20240417,112100,493714060,6420,6420,6420,6420,100
20240417,112000,493072060,6420,6400,6420,6400,220
20240417,111900,491663860,6400,6400,6410,6400,92
20240417,111800,491074160,6410,6410,6410,6410,13
20240417,111700,490990830,6420,6420,6420,6420,0
20240417,111600,490990830,6420,6420,6420,6420,2
20240417,111500,490977990,6400,6400,6400,6400,2
20240417,111400,490965190,6400,6400,6400,6400,0
20240417,111300,490965190,6400,6400,6400,6400,10
20240417,111200,490901190,6400,6400,6400,6400,1
20240417,111100,490894790,6400,6400,6400,6400,0
20240417,111000,490894790,6400,6400,6400,6400,952
20240417,110900,484801990,6410,6410,6410,6410,311
20240417,110800,482808480,6410,6410,6410,6410,26
20240417,110700,482641820,6410,6410,6410,6410,0
20240417,110600,482641820,6410,6400,6410,6400,25
20240417,110500,482481580,6410,6400,6410,6400,541
20240417,110400,479019120,6400,6400,6400,6400,75
20240417,110300,478539120,6400,6400,6400,6400,27
20240417,110200,478366320,6400,6400,6400,6400,19
20240417,110100,478244720,6390,6390,6390,6390,60
20240417,110000,477861320,6400,6400,6400,6400,0
20240417,105900,477861320,6400,6390,6400,6390,71
20240417,105800,477407520,6380,6420,6420,6380,2846
20240417,105700,459200200,6420,6420,6420,6420,0
20240417,105600,459200200,6420,6420,6420,6420,53
20240417,105500,458859940,6420,6420,6420,6420,0
20240417,105400,458859940,6420,6420,6420,6420,1
20240417,105300,458853520,6420,6420,6420,6420,125
20240417,105200,458051020,6420,6420,6420,6420,109
20240417,105100,457351240,6420,6420,6420,6420,1
20240417,105000,457344820,6420,6420,6420,6420,5
20240417,104900,457312720,6410,6410,6410,6410,3870
20240417,104800,432506020,6410,6410,6410,6410,20
20240417,104700,432377820,6430,6430,6430,6430,0
20240417,104600,432377820,6430,6430,6430,6430,27
20240417,104500,432204210,6400,6420,6420,6400,152
20240417,104400,431230370,6420,6430,6430,6420,74
20240417,104300,430754790,6420,6420,6420,6420,0
20240417,104200,430754790,6420,6420,6420,6420,0
20240417,104100,430754790,6420,6420,6420,6420,0
20240417,104000,430754790,6420,6420,6420,6420,0
20240417,103900,430754790,6420,6420,6420,6420,2298
20240417,103800,416001630,6430,6430,6430,6430,0
20240417,103700,416001630,6430,6430,6430,6430,0
20240417,103600,416001630,6430,6430,6430,6430,0
20240417,103500,416001630,6430,6430,6430,6430,1
20240417,103400,415995200,6420,6420,6420,6420,1
20240417,103300,415988780,6430,6430,6430,6430,0
20240417,103200,415988780,6430,6430,6430,6430,244
20240417,103100,414419860,6440,6440,6440,6440,48
20240417,103000,414110740,6440,6440,6440,6440,2
20240417,102900,414097860,6440,6440,6440,6440,48
20240417,102800,413788740,6440,6430,6440,6430,100
20240417,102700,413145210,6430,6430,6430,6430,0
20240417,102600,413145210,6430,6430,6430,6430,3
20240417,102500,413125920,6440,6440,6440,6440,0
20240417,102400,413125920,6440,6440,6440,6440,0
20240417,102300,413125920,6440,6440,6440,6440,387
20240417,102200,410633640,6440,6440,6440,6440,0
20240417,102100,410633640,6440,6420,6440,6400,455
20240417,102000,407718510,6410,6410,6410,6410,0
20240417,101900,407718510,6410,6410,6410,6410,0
20240417,101800,407718510,6410,6410,6410,6410,0
20240417,101700,407718510,6410,6440,6440,6410,170
20240417,101600,406628210,6440,6430,6440,6430,27
20240417,101500,406454390,6430,6430,6430,6430,0
20240417,101400,406454390,6430,6410,6430,6410,133
20240417,101300,405601820,6410,6440,6440,6410,4
20240417,101200,405576090,6420,6420,6420,6420,22
20240417,101100,405434850,6450,6450,6450,6450,1
20240417,101000,405428400,6450,6450,6450,6450,1
20240417,100900,405421950,6410,6450,6460,6400,21777
20240417,100800,265870730,6450,6450,6450,6450,0
20240417,100700,265870730,6450,6460,6460,6450,821
20240417,100600,260575080,6470,6470,6470,6470,42
20240417,100500,260303340,6470,6470,6470,6470,0
20240417,100400,260303340,6470,6470,6470,6470,0
20240417,100300,260303340,6470,6470,6470,6460,53
20240417,100200,259960440,6470,6460,6470,6460,1889
20240417,100100,247739040,6460,6470,6470,6460,81
20240417,100000,247215680,6470,6480,6480,6470,158
20240417,095900,246191910,6480,6480,6480,6480,6
20240417,095800,246153030,6460,6460,6460,6460,0
20240417,095700,246153030,6460,6460,6460,6460,1634
20240417,095600,235597390,6460,6470,6470,6460,182
20240417,095500,234421620,6450,6450,6450,6450,0
20240417,095400,234421620,6450,6450,6450,6450,0
20240417,095300,234421620,6450,6450,6450,6450,0
20240417,095200,234421620,6450,6450,6450,6450,0
20240417,095100,234421620,6450,6480,6480,6440,6083
20240417,095000,195172240,6490,6490,6490,6490,198
20240417,094900,193887220,6500,6500,6510,6500,2216
20240417,094800,179483170,6490,6490,6490,6490,0
20240417,094700,179483170,6490,6500,6500,6490,20
20240417,094600,179353270,6500,6500,6500,6500,4
20240417,094500,179327270,6490,6490,6490,6490,5
20240417,094400,179294820,6480,6480,6480,6480,0
20240417,094300,179294820,6480,6490,6490,6480,155
20240417,094200,178289140,6490,6500,6500,6490,1001
20240417,094100,171782650,6500,6500,6500,6500,367
20240417,094000,169397150,6490,6490,6490,6490,30
20240417,093900,169202450,6490,6490,6490,6490,84
20240417,093800,168657290,6490,6490,6490,6490,80
20240417,093700,168138090,6490,6480,6490,6480,21
20240417,093600,168002000,6480,6480,6490,6480,10
20240417,093500,167937120,6470,6460,6470,6460,24
20240417,093400,167781970,6470,6470,6470,6470,5
20240417,093300,167749620,6470,6480,6480,6470,761
20240417,093200,162824900,6490,6500,6500,6490,3961
20240417,093100,137087220,6500,6510,6510,6500,205
20240417,093000,135753720,6510,6510,6510,6510,472
20240417,092900,132681000,6510,6480,6510,6480,3629
20240417,092800,109095580,6480,6480,6480,6480,330
20240417,092700,106957180,6470,6470,6480,6470,274
20240417,092600,105182660,6470,6460,6470,6460,370
20240417,092500,102788960,6460,6460,6460,6460,20
20240417,092400,102659760,6460,6450,6460,6450,481
20240417,092300,99552600,6460,6450,6460,6450,6
20240417,092200,99513890,6450,6450,6450,6450,521
20240417,092100,96153440,6450,6450,6450,6450,101
20240417,092000,95501990,6450,6450,6450,6450,520
20240417,091900,92147990,6440,6440,6440,6440,372
20240417,091800,89752310,6450,6440,6450,6440,412
20240417,091700,87095250,6440,6440,6440,6440,1
20240417,091600,87088810,6430,6440,6440,6430,595
20240417,091500,83257020,6440,6440,6440,6440,30
20240417,091400,83063820,6450,6430,6450,6420,309
20240417,091300,81073040,6430,6420,6430,6420,340
20240417,091200,78887610,6420,6420,6420,6420,1419
20240417,091100,69777630,6410,6410,6410,6410,80
20240417,091000,69264830,6410,6400,6410,6400,337
20240417,090900,67104750,6400,6400,6410,6400,143
20240417,090800,66188520,6400,6400,6400,6400,20
20240417,090700,66060520,6410,6410,6410,6410,47
20240417,090600,65759250,6400,6400,6400,6400,189
20240417,090500,64549650,6400,6400,6400,6400,60
20240417,090400,64165650,6390,6400,6400,6390,14
20240417,090300,64076060,6400,6400,6400,6400,569
20240417,090200,60434460,6400,6400,6400,6400,1093
20240417,090100,53439260,6410,6430,6430,6410,1131
20240417,090000,46173810,6390,6360,6530,6360,7258