KissMeData/023590/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190100,1552870060,19770,19770,19770,19770,1106
20240408,190000,1552870060,19770,19770,19770,19770,0
20240408,185900,1552870060,19770,19770,19770,19770,0
20240408,185800,1552870060,19770,19770,19770,19770,0
20240408,185700,1552870060,19770,19770,19770,19770,0
20240408,185600,1552870060,19770,19770,19770,19770,0
20240408,185500,1552870060,19770,19770,19770,19770,0
20240408,185400,1552870060,19770,19770,19770,19770,0
20240408,185300,1552870060,19770,19770,19770,19770,0
20240408,185200,1552870060,19770,19770,19770,19770,0
20240408,185100,1552870060,19770,19770,19770,19770,0
20240408,185000,1552870060,19770,19770,19770,19770,0
20240408,184900,1552870060,19770,19770,19770,19770,0
20240408,184800,1552870060,19770,19770,19770,19770,0
20240408,184700,1552870060,19770,19770,19770,19770,0
20240408,184600,1552870060,19770,19770,19770,19770,0
20240408,184500,1552870060,19770,19770,19770,19770,0
20240408,184400,1552870060,19770,19770,19770,19770,0
20240408,184300,1552870060,19770,19770,19770,19770,0
20240408,184200,1552870060,19770,19770,19770,19770,0
20240408,184100,1552870060,19770,19770,19770,19770,0
20240408,184000,1552870060,19770,19770,19770,19770,0
20240408,183900,1552870060,19770,19770,19770,19770,0
20240408,183800,1552870060,19770,19770,19770,19770,0
20240408,183700,1552870060,19770,19770,19770,19770,0
20240408,183600,1552870060,19770,19770,19770,19770,0
20240408,183500,1552870060,19770,19770,19770,19770,0
20240408,183400,1552870060,19770,19770,19770,19770,0
20240408,183300,1552870060,19770,19770,19770,19770,0
20240408,183200,1552870060,19770,19770,19770,19770,0
20240408,183100,1552870060,19770,19770,19770,19770,1106
20240408,183000,1552870060,19770,19770,19770,19770,0
20240408,182900,1552870060,19770,19770,19770,19770,0
20240408,182800,1552870060,19770,19770,19770,19770,0
20240408,182700,1552870060,19770,19770,19770,19770,0
20240408,182600,1552870060,19770,19770,19770,19770,0
20240408,182500,1552870060,19770,19770,19770,19770,0
20240408,182400,1552870060,19770,19770,19770,19770,0
20240408,182300,1552870060,19770,19770,19770,19770,0
20240408,182200,1552870060,19770,19770,19770,19770,0
20240408,182100,1552870060,19770,19770,19770,19770,0
20240408,182000,1552870060,19770,19770,19770,19770,0
20240408,181900,1552870060,19770,19770,19770,19770,0
20240408,181800,1552870060,19770,19770,19770,19770,0
20240408,181700,1552870060,19770,19770,19770,19770,0
20240408,181600,1552870060,19770,19770,19770,19770,0
20240408,181500,1552870060,19770,19770,19770,19770,0
20240408,181400,1552870060,19770,19770,19770,19770,0
20240408,181300,1552870060,19770,19770,19770,19770,0
20240408,181200,1552870060,19770,19770,19770,19770,0
20240408,181100,1552870060,19770,19770,19770,19770,0
20240408,181000,1552870060,19770,19770,19770,19770,0
20240408,180900,1552870060,19770,19770,19770,19770,0
20240408,180800,1552870060,19770,19770,19770,19770,0
20240408,180700,1552870060,19770,19770,19770,19770,0
20240408,180600,1552870060,19770,19770,19770,19770,0
20240408,180500,1552870060,19770,19770,19770,19770,0
20240408,180400,1552870060,19770,19770,19770,19770,0
20240408,180300,1552870060,19770,19770,19770,19770,0
20240408,180200,1552870060,19770,19770,19770,19770,0
20240408,180100,1552870060,19770,19770,19770,19770,1106
20240408,180000,1552870060,19770,19770,19770,19770,0
20240408,175900,1552870060,19770,19770,19770,19770,0
20240408,175800,1552870060,19770,19770,19770,19770,0
20240408,175700,1552870060,19770,19770,19770,19770,0
20240408,175600,1552870060,19770,19770,19770,19770,0
20240408,175500,1552870060,19770,19770,19770,19770,0
20240408,175400,1552870060,19770,19770,19770,19770,0
20240408,175300,1552870060,19770,19770,19770,19770,0
20240408,175200,1552870060,19770,19770,19770,19770,0
20240408,175100,1552870060,19770,19770,19770,19770,0
20240408,175000,1552870060,19770,19770,19770,19770,0
20240408,174900,1552870060,19770,19770,19770,19770,0
20240408,174800,1552870060,19770,19770,19770,19770,0
20240408,174700,1552870060,19770,19770,19770,19770,0
20240408,174600,1552870060,19770,19770,19770,19770,0
20240408,174500,1552870060,19770,19770,19770,19770,0
20240408,174400,1552870060,19770,19770,19770,19770,0
20240408,174300,1552870060,19770,19770,19770,19770,0
20240408,174200,1552870060,19770,19770,19770,19770,0
20240408,174100,1552870060,19770,19770,19770,19770,0
20240408,174000,1552870060,19770,19770,19770,19770,0
20240408,173900,1552870060,19770,19770,19770,19770,0
20240408,173800,1552870060,19770,19770,19770,19770,0
20240408,173700,1552870060,19770,19770,19770,19770,0
20240408,173600,1552870060,19770,19770,19770,19770,0
20240408,173500,1552870060,19770,19770,19770,19770,0
20240408,173400,1552870060,19770,19770,19770,19770,0
20240408,173300,1552870060,19770,19770,19770,19770,0
20240408,173200,1552870060,19770,19770,19770,19770,0
20240408,173100,1552870060,19770,19770,19770,19770,1106
20240408,173000,1552870060,19770,19770,19770,19770,0
20240408,172900,1552870060,19770,19770,19770,19770,0
20240408,172800,1552870060,19770,19770,19770,19770,0
20240408,172700,1552870060,19770,19770,19770,19770,0
20240408,172600,1552870060,19770,19770,19770,19770,0
20240408,172500,1552870060,19770,19770,19770,19770,0
20240408,172400,1552870060,19770,19770,19770,19770,0
20240408,172300,1552870060,19770,19770,19770,19770,0
20240408,172200,1552870060,19770,19770,19770,19770,0
20240408,172100,1552870060,19770,19770,19770,19770,0
20240408,172000,1552870060,19770,19770,19770,19770,0
20240408,171900,1552870060,19770,19770,19770,19770,0
20240408,171800,1552870060,19770,19770,19770,19770,0
20240408,171700,1552870060,19770,19770,19770,19770,0
20240408,171600,1552870060,19770,19770,19770,19770,0
20240408,171500,1552870060,19770,19770,19770,19770,0
20240408,171400,1552870060,19770,19770,19770,19770,0
20240408,171300,1552870060,19770,19770,19770,19770,0
20240408,171200,1552870060,19770,19770,19770,19770,0
20240408,171100,1552870060,19770,19770,19770,19770,0
20240408,171000,1552870060,19770,19770,19770,19770,0
20240408,170900,1552870060,19770,19770,19770,19770,0
20240408,170800,1552870060,19770,19770,19770,19770,0
20240408,170700,1552870060,19770,19770,19770,19770,0
20240408,170600,1552870060,19770,19770,19770,19770,0
20240408,170500,1552870060,19770,19770,19770,19770,0
20240408,170400,1552870060,19770,19770,19770,19770,0
20240408,170300,1552870060,19770,19770,19770,19770,0
20240408,170200,1552870060,19770,19770,19770,19770,0
20240408,170100,1552870060,19770,19770,19770,19770,1106
20240408,170000,1552870060,19770,19770,19770,19770,0
20240408,165900,1552870060,19770,19770,19770,19770,0
20240408,165800,1552870060,19770,19770,19770,19770,0
20240408,165700,1552870060,19770,19770,19770,19770,0
20240408,165600,1552870060,19770,19770,19770,19770,0
20240408,165500,1552870060,19770,19770,19770,19770,0
20240408,165400,1552870060,19770,19770,19770,19770,0
20240408,165300,1552870060,19770,19770,19770,19770,0
20240408,165200,1552870060,19770,19770,19770,19770,0
20240408,165100,1552870060,19770,19770,19770,19770,0
20240408,165000,1552870060,19770,19770,19770,19770,0
20240408,164900,1552870060,19770,19770,19770,19770,0
20240408,164800,1552870060,19770,19770,19770,19770,0
20240408,164700,1552870060,19770,19770,19770,19770,0
20240408,164600,1552870060,19770,19770,19770,19770,0
20240408,164500,1552870060,19770,19770,19770,19770,0
20240408,164400,1552870060,19770,19770,19770,19770,0
20240408,164300,1552870060,19770,19770,19770,19770,0
20240408,164200,1552870060,19770,19770,19770,19770,0
20240408,164100,1552870060,19770,19770,19770,19770,0
20240408,164000,1552870060,19770,19770,19770,19770,0
20240408,163900,1552870060,19770,19770,19770,19770,0
20240408,163800,1552870060,19770,19770,19770,19770,0
20240408,163700,1552870060,19770,19770,19770,19770,0
20240408,163600,1552870060,19770,19770,19770,19770,0
20240408,163500,1552870060,19770,19770,19770,19770,0
20240408,163400,1552870060,19770,19770,19770,19770,0
20240408,163300,1552870060,19770,19770,19770,19770,0
20240408,163200,1552870060,19770,19770,19770,19770,0
20240408,163100,1552870060,19770,19770,19770,19770,1106
20240408,163000,1552870060,19770,19770,19770,19770,0
20240408,162900,1552870060,19770,19770,19770,19770,0
20240408,162800,1552870060,19770,19770,19770,19770,0
20240408,162700,1552870060,19770,19770,19770,19770,0
20240408,162600,1552870060,19770,19770,19770,19770,0
20240408,162500,1552870060,19770,19770,19770,19770,0
20240408,162400,1552870060,19770,19770,19770,19770,0
20240408,162300,1552870060,19770,19770,19770,19770,0
20240408,162200,1552870060,19770,19770,19770,19770,0
20240408,162100,1552870060,19770,19770,19770,19770,0
20240408,162000,1552870060,19770,19770,19770,19770,0
20240408,161900,1552870060,19770,19770,19770,19770,0
20240408,161800,1552870060,19770,19770,19770,19770,0
20240408,161700,1552870060,19770,19770,19770,19770,0
20240408,161600,1552870060,19770,19770,19770,19770,0
20240408,161500,1552870060,19770,19770,19770,19770,0
20240408,161400,1552870060,19770,19770,19770,19770,0
20240408,161300,1552870060,19770,19770,19770,19770,0
20240408,161200,1552870060,19770,19770,19770,19770,0
20240408,161100,1552870060,19770,19770,19770,19770,0
20240408,161000,1552870060,19770,19770,19770,19770,0
20240408,160900,1552870060,19770,19770,19770,19770,0
20240408,160800,1552870060,19770,19770,19770,19770,0
20240408,160700,1552870060,19770,19770,19770,19770,0
20240408,160600,1552870060,19770,19770,19770,19770,0
20240408,160500,1552870060,19770,19770,19770,19770,0
20240408,160400,1552870060,19770,19770,19770,19770,0
20240408,160300,1552870060,19770,19770,19770,19770,0
20240408,160200,1552870060,19770,19770,19770,19770,0
20240408,160100,1552870060,19770,19770,19770,19770,1106
20240408,160000,1552870060,19770,19770,19770,19770,0
20240408,155900,1552870060,19770,19770,19770,19770,0
20240408,155800,1552870060,19770,19770,19770,19770,0
20240408,155700,1552870060,19770,19770,19770,19770,0
20240408,155600,1552870060,19770,19770,19770,19770,0
20240408,155500,1552870060,19770,19770,19770,19770,0
20240408,155400,1552870060,19770,19770,19770,19770,0
20240408,155300,1552870060,19770,19770,19770,19770,0
20240408,155200,1552870060,19770,19770,19770,19770,0
20240408,155100,1552870060,19770,19770,19770,19770,0
20240408,155000,1552870060,19770,19770,19770,19770,0
20240408,154900,1552870060,19770,19770,19770,19770,0
20240408,154800,1552870060,19770,19770,19770,19770,0
20240408,154700,1552870060,19770,19770,19770,19770,0
20240408,154600,1552870060,19770,19770,19770,19770,0
20240408,154500,1552870060,19770,19770,19770,19770,0
20240408,154400,1552870060,19770,19770,19770,19770,0
20240408,154300,1552870060,19770,19770,19770,19770,0
20240408,154200,1552870060,19770,19770,19770,19770,0
20240408,154100,1552870060,19770,19770,19770,19770,0
20240408,154000,1552870060,19770,19770,19770,19770,0
20240408,153900,1552870060,19770,19770,19770,19770,0
20240408,153800,1552870060,19770,19770,19770,19770,0
20240408,153700,1552870060,19770,19770,19770,19770,0
20240408,153600,1552870060,19770,19770,19770,19770,0
20240408,153500,1552870060,19770,19770,19770,19770,0
20240408,153400,1552870060,19770,19770,19770,19770,0
20240408,153300,1552870060,19770,19770,19770,19770,0
20240408,153200,1552870060,19770,19770,19770,19770,0
20240408,153100,1552870060,19770,19770,19770,19770,1106
20240408,153000,1552870060,19770,19770,19770,19770,1106
20240408,152900,1531004440,19780,19780,19780,19780,0
20240408,152800,1531004440,19780,19780,19780,19780,0
20240408,152700,1531004440,19780,19780,19780,19780,0
20240408,152600,1531004440,19780,19780,19780,19780,0
20240408,152500,1531004440,19780,19780,19780,19780,0
20240408,152400,1531004440,19780,19780,19780,19780,0
20240408,152300,1531004440,19780,19780,19780,19780,0
20240408,152200,1531004440,19780,19780,19780,19780,0
20240408,152100,1531004440,19780,19780,19780,19780,0
20240408,152000,1531004440,19780,19780,19780,19780,0
20240408,151900,1531004440,19780,19780,19790,19780,195
20240408,151800,1527146480,19780,19790,19790,19780,101
20240408,151700,1525148690,19780,19800,19800,19780,221
20240408,151600,1520775590,19800,19800,19800,19790,41
20240408,151500,1519963820,19800,19800,19800,19790,45
20240408,151400,1519072840,19800,19800,19800,19790,85
20240408,151300,1517389860,19800,19800,19800,19800,142
20240408,151200,1514578260,19800,19780,19800,19780,203
20240408,151100,1510560860,19780,19780,19780,19780,12
20240408,151000,1510323500,19780,19780,19780,19770,95
20240408,150900,1508445090,19770,19770,19780,19770,16
20240408,150800,1508128630,19770,19760,19770,19760,42
20240408,150700,1507298330,19760,19770,19770,19740,236
20240408,150600,1502638880,19770,19780,19780,19770,223
20240408,150500,1498229670,19780,19780,19780,19780,23
20240408,150400,1497774730,19780,19780,19780,19780,46
20240408,150300,1496864850,19770,19770,19770,19770,235
20240408,150200,1492218900,19770,19760,19770,19760,35
20240408,150100,1491526990,19770,19760,19770,19760,76
20240408,150000,1490025220,19760,19750,19760,19750,100
20240408,145900,1488049380,19750,19750,19750,19750,113
20240408,145800,1485817630,19750,19750,19760,19750,46
20240408,145700,1484909110,19750,19760,19760,19750,23
20240408,145600,1484454750,19760,19760,19760,19760,27
20240408,145500,1483921230,19760,19760,19760,19760,39
20240408,145400,1483150590,19750,19750,19760,19750,71
20240408,145300,1481748110,19760,19750,19760,19750,41
20240408,145200,1480938200,19740,19730,19740,19730,40
20240408,145100,1480148800,19720,19710,19720,19710,36
20240408,145000,1479438950,19710,19710,19710,19710,36
20240408,144900,1478729390,19710,19700,19710,19700,282
20240408,144800,1473173490,19710,19710,19720,19710,37
20240408,144700,1472443960,19710,19710,19710,19710,57
20240408,144600,1471320490,19700,19710,19710,19700,48
20240408,144500,1470374790,19710,19710,19710,19710,61
20240408,144400,1469172480,19710,19700,19710,19700,79
20240408,144300,1467616010,19710,19710,19710,19700,16
20240408,144200,1467300700,19710,19710,19710,19700,111
20240408,144100,1465113580,19700,19710,19710,19700,27
20240408,144000,1464581560,19720,19720,19720,19700,222
20240408,143900,1460207520,19700,19710,19710,19700,23
20240408,143800,1459754320,19700,19700,19730,19700,873
20240408,143700,1442556100,19720,19720,19730,19720,316
20240408,143600,1436324550,19700,19710,19710,19700,27
20240408,143500,1435792630,19720,19710,19720,19700,390
20240408,143400,1428109200,19700,19720,19720,19680,1420
20240408,143300,1400123900,19710,19730,19730,19710,66
20240408,143200,1398822430,19730,19730,19730,19730,29
20240408,143100,1398250260,19730,19730,19740,19730,18
20240408,143000,1397895080,19730,19740,19740,19730,25
20240408,142900,1397401670,19740,19730,19740,19730,55
20240408,142800,1396316370,19730,19730,19730,19730,13
20240408,142700,1396059880,19730,19730,19730,19730,24
20240408,142600,1395586360,19730,19740,19740,19710,239
20240408,142500,1390872850,19740,19750,19750,19740,54
20240408,142400,1389806860,19740,19750,19750,19740,66
20240408,142300,1388503870,19750,19740,19750,19740,59
20240408,142200,1387339110,19740,19740,19750,19740,31
20240408,142100,1386727130,19740,19740,19740,19740,60
20240408,142000,1385542730,19740,19750,19750,19740,32
20240408,141900,1384910950,19750,19740,19750,19740,73
20240408,141800,1383469840,19750,19750,19750,19750,11
20240408,141700,1383252590,19750,19750,19750,19740,28
20240408,141600,1382699730,19750,19750,19750,19750,29
20240408,141500,1382126980,19750,19750,19750,19750,12
20240408,141400,1381889980,19730,19750,19750,19730,118
20240408,141300,1379561440,19750,19750,19750,19750,2
20240408,141200,1379521940,19750,19740,19750,19740,23
20240408,141100,1379067890,19750,19740,19750,19740,149
20240408,141000,1376126400,19750,19750,19750,19750,31
20240408,140900,1375514150,19750,19750,19750,19750,15
20240408,140800,1375217900,19750,19750,19750,19750,18
20240408,140700,1374862400,19750,19730,19750,19730,26
20240408,140600,1374349270,19740,19740,19740,19740,58
20240408,140500,1373204350,19740,19730,19740,19730,5
20240408,140400,1373105660,19730,19730,19730,19730,27
20240408,140300,1372572950,19730,19730,19730,19730,3
20240408,140200,1372513760,19730,19730,19730,19730,22
20240408,140100,1372079700,19730,19740,19740,19730,28
20240408,140000,1371527020,19720,19730,19740,19720,49
20240408,135900,1370560270,19730,19720,19730,19720,7
20240408,135800,1370422220,19720,19720,19720,19720,17
20240408,135700,1370086980,19720,19720,19720,19720,11
20240408,135600,1369870060,19700,19750,19750,19700,1873
20240408,135500,1332915340,19750,19750,19750,19750,24
20240408,135400,1332441340,19750,19750,19750,19750,4
20240408,135300,1332362340,19750,19730,19750,19730,36
20240408,135200,1331651500,19730,19720,19730,19710,56
20240408,135100,1330547390,19720,19710,19720,19710,186
20240408,135000,1326879570,19710,19700,19720,19700,385
20240408,134900,1319294800,19690,19690,19690,19690,245
20240408,134800,1314470750,19690,19690,19690,19690,31
20240408,134700,1313860360,19690,19690,19690,19690,19
20240408,134600,1313486250,19690,19680,19690,19680,18
20240408,134500,1313131930,19680,19680,19690,19680,176
20240408,134400,1309668110,19690,19690,19690,19690,0
20240408,134300,1309668110,19690,19690,19690,19690,42
20240408,134200,1308841130,19690,19690,19690,19690,0
20240408,134100,1308841130,19690,19690,19690,19690,46
20240408,134000,1307935390,19690,19690,19690,19680,31
20240408,133900,1307325130,19690,19690,19690,19690,20
20240408,133800,1306931330,19690,19700,19700,19690,36
20240408,133700,1306222220,19690,19700,19700,19690,12
20240408,133600,1305985840,19700,19700,19700,19700,12
20240408,133500,1305749440,19700,19690,19700,19680,332
20240408,133400,1299214250,19700,19700,19700,19700,23
20240408,133300,1298761150,19700,19700,19700,19700,252
20240408,133200,1293796750,19700,19700,19700,19700,0
20240408,133100,1293796750,19700,19690,19700,19690,22
20240408,133000,1293363470,19690,19680,19690,19680,25
20240408,132900,1292871340,19690,19690,19690,19690,0
20240408,132800,1292871340,19690,19680,19690,19680,28
20240408,132700,1292320270,19680,19650,19680,19650,277
20240408,132600,1286875210,19660,19690,19690,19660,132
20240408,132500,1284279490,19680,19680,19680,19680,35
20240408,132400,1283590690,19670,19670,19670,19670,13
20240408,132300,1283334980,19680,19680,19680,19680,38
20240408,132200,1282587140,19680,19680,19680,19680,0
20240408,132100,1282587140,19680,19670,19680,19670,44
20240408,132000,1281721330,19670,19670,19670,19670,15
20240408,131900,1281426280,19670,19670,19670,19660,38
20240408,131800,1280678930,19680,19680,19680,19680,16
20240408,131700,1280364050,19680,19680,19680,19670,37
20240408,131600,1279636090,19680,19680,19680,19680,44
20240408,131500,1278770170,19680,19680,19680,19680,19
20240408,131400,1278396250,19680,19680,19690,19680,42
20240408,131300,1277569540,19680,19680,19680,19680,31
20240408,131200,1276959460,19680,19670,19680,19670,20
20240408,131100,1276565960,19670,19670,19670,19670,12
20240408,131000,1276329920,19640,19650,19660,19640,480
20240408,130900,1266897900,19650,19640,19650,19640,6
20240408,130800,1266780040,19640,19650,19650,19640,24
20240408,130700,1266308540,19650,19650,19650,19650,16
20240408,130600,1265994140,19650,19640,19650,19640,165
20240408,130500,1262753420,19630,19640,19640,19630,56
20240408,130400,1261653990,19640,19640,19640,19640,10
20240408,130300,1261457590,19640,19630,19640,19630,26
20240408,130200,1260947080,19630,19620,19630,19620,89
20240408,130100,1259200880,19620,19620,19620,19620,21
20240408,130000,1258788860,19610,19610,19610,19610,190
20240408,125900,1255062960,19610,19620,19620,19600,45
20240408,125800,1254180330,19600,19640,19640,19600,520
20240408,125700,1243987920,19650,19640,19650,19640,34
20240408,125600,1243319870,19650,19640,19650,19640,22
20240408,125500,1242887620,19650,19650,19650,19650,11
20240408,125400,1242671470,19650,19640,19650,19640,20
20240408,125300,1242278490,19640,19640,19640,19640,10
20240408,125200,1242082090,19640,19660,19660,19640,34
20240408,125100,1241413770,19650,19640,19650,19630,152
20240408,125000,1238429380,19640,19640,19640,19640,11
20240408,124900,1238213340,19640,19640,19640,19640,29
20240408,124800,1237643780,19620,19620,19620,19600,1006
20240408,124700,1217924550,19630,19640,19640,19630,38
20240408,124600,1217178370,19640,19620,19640,19620,15
20240408,124500,1216883810,19620,19640,19640,19610,1431
20240408,124400,1188813690,19640,19650,19660,19620,412
20240408,124300,1180729190,19650,19650,19650,19650,26
20240408,124200,1180218290,19660,19660,19670,19660,33
20240408,124100,1179569430,19660,19650,19660,19650,265
20240408,124000,1174361080,19650,19650,19650,19650,10
20240408,123900,1174164580,19650,19650,19650,19650,23
20240408,123800,1173712630,19650,19650,19650,19650,74
20240408,123700,1172258530,19640,19660,19660,19640,161
20240408,123600,1169094780,19660,19660,19670,19650,92
20240408,123500,1167286170,19670,19680,19680,19660,123
20240408,123400,1164866680,19690,19680,19690,19680,82
20240408,123300,1163252770,19690,19700,19700,19690,21
20240408,123200,1162839180,19700,19700,19700,19700,10
20240408,123100,1162642180,19700,19700,19700,19690,66
20240408,123000,1161342100,19700,19700,19700,19700,0
20240408,122900,1161342100,19700,19700,19700,19700,41
20240408,122800,1160534400,19700,19700,19700,19700,10
20240408,122700,1160337400,19700,19700,19700,19700,33
20240408,122600,1159687300,19700,19700,19700,19690,216
20240408,122500,1155432220,19700,19700,19700,19700,0
20240408,122400,1155432220,19700,19700,19700,19700,22
20240408,122300,1154998820,19690,19700,19700,19690,32
20240408,122200,1154368720,19700,19700,19700,19700,38
20240408,122100,1153620120,19700,19700,19700,19690,206
20240408,122000,1149562040,19710,19700,19720,19700,6
20240408,121900,1149443780,19710,19710,19710,19710,22
20240408,121800,1149010160,19710,19710,19710,19710,78
20240408,121700,1147472780,19710,19710,19710,19710,65
20240408,121600,1146191630,19710,19710,19710,19710,15
20240408,121500,1145895980,19710,19700,19710,19700,21
20240408,121400,1145482180,19710,19710,19710,19710,23
20240408,121300,1145028850,19710,19710,19710,19710,21
20240408,121200,1144614940,19710,19710,19710,19710,41
20240408,121100,1143806830,19710,19710,19710,19710,4
20240408,121000,1143727990,19700,19700,19700,19700,13
20240408,120900,1143471890,19710,19700,19710,19700,68
20240408,120800,1142132250,19700,19700,19700,19700,33
20240408,120700,1141482150,19700,19700,19700,19690,51
20240408,120600,1140477650,19700,19700,19700,19700,1
20240408,120500,1140457950,19690,19700,19700,19690,14
20240408,120400,1140182270,19700,19700,19700,19700,16
20240408,120300,1139867070,19700,19700,19700,19700,25
20240408,120200,1139374570,19700,19690,19700,19690,72
20240408,120100,1137956730,19680,19680,19690,19680,59
20240408,120000,1136795600,19680,19690,19700,19670,55
20240408,115900,1135712880,19700,19700,19700,19700,17
20240408,115800,1135377980,19700,19700,19700,19680,19
20240408,115700,1135003730,19710,19700,19710,19700,75
20240408,115600,1133526040,19700,19720,19730,19700,532
20240408,115500,1123039180,19720,19710,19730,19710,28
20240408,115400,1122486780,19720,19700,19720,19700,302
20240408,115300,1116534620,19690,19680,19690,19670,1396
20240408,115200,1089058930,19680,19670,19680,19650,326
20240408,115100,1082652130,19680,19670,19680,19670,14
20240408,115000,1082376650,19670,19680,19680,19670,39
20240408,114900,1081609140,19680,19670,19680,19670,5
20240408,114800,1081510760,19670,19680,19680,19670,30
20240408,114700,1080920410,19680,19670,19680,19670,23
20240408,114600,1080467790,19680,19670,19680,19670,16
20240408,114500,1080152950,19680,19680,19680,19680,43
20240408,114400,1079306710,19680,19670,19680,19670,19
20240408,114300,1078932840,19670,19680,19680,19670,27
20240408,114200,1078401500,19680,19670,19680,19670,23
20240408,114100,1077948880,19670,19680,19680,19670,15
20240408,114000,1077653720,19680,19660,19680,19660,108
20240408,113900,1075529190,19660,19660,19660,19660,12
20240408,113800,1075293270,19660,19650,19660,19650,19
20240408,113700,1074919800,19650,19630,19650,19630,16
20240408,113600,1074605510,19630,19660,19660,19620,1228
20240408,113500,1050480180,19670,19670,19670,19670,152
20240408,113400,1047490340,19670,19660,19670,19660,30
20240408,113300,1046900360,19660,19660,19660,19660,4
20240408,113200,1046821720,19660,19670,19670,19660,48
20240408,113100,1045877570,19660,19670,19670,19660,19
20240408,113000,1045503900,19670,19680,19680,19670,50
20240408,112900,1044520010,19680,19680,19680,19680,34
20240408,112800,1043850890,19680,19680,19690,19680,5
20240408,112700,1043752470,19690,19670,19690,19670,64
20240408,112600,1042492820,19670,19690,19690,19670,8
20240408,112500,1042335410,19690,19680,19690,19680,51
20240408,112400,1041331330,19680,19670,19680,19670,5
20240408,112300,1041232960,19670,19680,19690,19670,12
20240408,112200,1040996810,19680,19670,19680,19660,21
20240408,112100,1040583650,19670,19670,19670,19670,1
20240408,112000,1040563980,19680,19670,19680,19670,37
20240408,111900,1039835990,19660,19670,19670,19660,67
20240408,111800,1038518150,19670,19710,19710,19670,134
20240408,111700,1035880790,19710,19710,19710,19700,33
20240408,111600,1035230420,19710,19700,19710,19700,5
20240408,111500,1035131880,19710,19690,19710,19690,25
20240408,111400,1034639210,19690,19690,19690,19690,1
20240408,111300,1034619520,19700,19630,19700,19630,255
20240408,111200,1029608660,19650,19600,19650,19600,93
20240408,111100,1027783500,19600,19560,19600,19560,779
20240408,111000,1012536580,19560,19550,19570,19540,430
20240408,110900,1004128080,19540,19540,19550,19530,192
20240408,110800,1000378240,19540,19560,19560,19530,947
20240408,110700,981876160,19560,19570,19580,19550,490
20240408,110600,972294480,19580,19560,19580,19560,2
20240408,110500,972255340,19570,19570,19590,19570,1585
20240408,110400,941216950,19560,19560,19560,19560,4
20240408,110300,941138710,19560,19580,19590,19510,3590
20240408,110200,870966130,19580,19590,19590,19580,148
20240408,110100,868066850,19590,19580,19590,19580,207
20240408,110000,864011780,19580,19600,19600,19580,8
20240408,105900,863855120,19600,19610,19610,19600,101
20240408,105800,861874550,19610,19590,19610,19580,616
20240408,105700,849799570,19590,19570,19590,19570,2208
20240408,105600,806570810,19580,19580,19580,19580,23
20240408,105500,806120470,19580,19580,19580,19580,3
20240408,105400,806061730,19590,19600,19600,19590,17
20240408,105300,805728600,19580,19590,19590,19550,798
20240408,105200,790108600,19600,19610,19610,19590,288
20240408,105100,784465010,19630,19620,19630,19620,28
20240408,105000,783915540,19620,19620,19630,19620,53
20240408,104900,782875430,19630,19640,19640,19630,52
20240408,104800,781854600,19650,19650,19650,19640,45
20240408,104700,780970400,19660,19660,19660,19660,0
20240408,104600,780970400,19660,19690,19690,19640,532
20240408,104500,770516590,19650,19630,19690,19630,1148
20240408,104400,747947930,19610,19610,19610,19560,2447
20240408,104300,699998970,19630,19670,19670,19630,744
20240408,104200,685388850,19580,19560,19600,19550,299
20240408,104100,679530140,19540,19580,19590,19500,3268
20240408,104000,615692940,19580,19570,19580,19570,262
20240408,103900,610565010,19550,19590,19590,19550,1029
20240408,103800,590437590,19580,19630,19630,19580,1078
20240408,103700,569305320,19630,19720,19720,19630,4220
20240408,103600,486226560,19730,19730,19730,19720,5
20240408,103500,486127940,19730,19720,19740,19720,57
20240408,103400,485003780,19720,19720,19730,19710,214
20240408,103300,480784530,19720,19720,19720,19720,5
20240408,103200,480685930,19720,19730,19730,19700,1001
20240408,103100,460956690,19720,19710,19720,19710,207
20240408,103000,456874710,19710,19710,19710,19710,168
20240408,102900,453563430,19710,19720,19720,19710,53
20240408,102800,452518290,19720,19730,19730,19720,6
20240408,102700,452399950,19720,19730,19730,19720,3
20240408,102600,452340780,19730,19720,19730,19720,153
20240408,102500,449322110,19730,19730,19730,19730,43
20240408,102400,448473720,19730,19730,19730,19730,65
20240408,102300,447191270,19730,19730,19730,19730,1
20240408,102200,447171540,19740,19740,19740,19740,2
20240408,102100,447132060,19740,19740,19740,19730,107
20240408,102000,445019900,19740,19740,19740,19730,6
20240408,101900,444901480,19750,19750,19760,19750,38
20240408,101800,444150920,19750,19750,19750,19750,1
20240408,101700,444131170,19730,19740,19760,19730,204
20240408,101600,440101280,19720,19720,19750,19720,538
20240408,101500,429486450,19720,19730,19730,19710,31
20240408,101400,428875130,19720,19710,19720,19690,829
20240408,101300,412537700,19720,19750,19760,19700,3142
20240408,101200,350617990,19740,19700,19740,19650,2887
20240408,101100,293777140,19700,19870,19870,19700,3987
20240408,101000,214940610,19880,19880,19880,19870,172
20240408,100900,211521260,19880,19890,19890,19880,7
20240408,100800,211382090,19890,19890,19890,19890,145
20240408,100700,208498040,19890,19900,19900,19890,5
20240408,100600,208398580,19910,19900,19920,19900,220
20240408,100500,204019380,19890,19900,19900,19890,23
20240408,100400,203561890,19890,19900,19920,19890,778
20240408,100300,188074040,19900,19910,19910,19900,414
20240408,100200,179833320,19920,19910,19920,19910,8
20240408,100100,179674010,19910,19910,19910,19910,2
20240408,100000,179634190,19910,19910,19920,19910,11
20240408,095900,179415130,19920,19920,19920,19910,27
20240408,095800,178877340,19920,19920,19920,19920,5
20240408,095700,178777740,19920,19920,19920,19920,5
20240408,095600,178678140,19920,19920,19920,19920,0
20240408,095500,178678140,19920,19920,19920,19920,88
20240408,095400,176925180,19920,19920,19920,19920,2
20240408,095300,176885340,19920,19920,19920,19920,1
20240408,095200,176865420,19910,19910,19910,19910,0
20240408,095100,176865420,19910,19910,19910,19910,1
20240408,095000,176845510,19920,19920,19920,19920,1
20240408,094900,176825590,19920,19920,19920,19920,12
20240408,094800,176586550,19920,19920,19920,19920,0
20240408,094700,176586550,19920,19920,19920,19910,255
20240408,094600,171509460,19910,19920,19920,19910,205
20240408,094500,167427860,19920,19920,19920,19920,1
20240408,094400,167407940,19920,19920,19920,19920,2
20240408,094300,167368100,19920,19920,19920,19920,4
20240408,094200,167288420,19910,19920,19920,19910,14
20240408,094100,167009670,19920,19920,19920,19920,0
20240408,094000,167009670,19920,19920,19920,19920,3
20240408,093900,166949910,19910,19910,19910,19910,0
20240408,093800,166949910,19910,19910,19910,19910,5
20240408,093700,166850360,19920,19920,19920,19920,0
20240408,093600,166850360,19920,19920,19920,19920,555
20240408,093500,155794760,19920,19900,19920,19900,16
20240408,093400,155476150,19900,19900,19900,19900,286
20240408,093300,149784750,19910,19920,19920,19910,1208
20240408,093200,125732790,19930,19930,19930,19920,125
20240408,093100,123242760,19930,19930,19930,19930,42
20240408,093000,122405700,19940,19940,19940,19940,0
20240408,092900,122405700,19940,19940,19940,19940,3
20240408,092800,122345880,19920,19920,19920,19920,23
20240408,092700,121887720,19930,19950,19950,19930,112
20240408,092600,119654830,19950,19950,19950,19950,110
20240408,092500,117460330,19950,19950,19950,19950,12
20240408,092400,117220930,19940,19940,19940,19940,202
20240408,092300,113193050,19940,19940,19940,19940,109
20240408,092200,111019590,19940,19940,19940,19940,1
20240408,092100,110999650,19940,19940,19950,19940,703
20240408,092000,96981820,19940,19940,19940,19940,0
20240408,091900,96981820,19940,19940,19940,19940,19
20240408,091800,96602960,19940,19940,19940,19930,3
20240408,091700,96543150,19930,19930,19950,19920,344
20240408,091600,89690540,19930,19950,19950,19930,201
20240408,091500,85683210,19940,19950,19970,19940,404
20240408,091400,77627360,19990,19930,19990,19920,92
20240408,091300,75793980,19930,19970,19970,19930,1484
20240408,091200,46202900,19970,19950,19970,19950,353
20240408,091100,39160530,19950,19980,19980,19950,953
20240408,091000,20144660,19990,19990,19990,19990,1
20240408,090900,20124670,19990,19990,19990,19990,1
20240408,090800,20104680,19990,19960,19990,19960,326
20240408,090700,13595280,19970,19990,20050,19970,150
20240408,090600,10597260,19990,19990,19990,19990,9
20240408,090500,10417350,20000,20050,20050,20000,181
20240408,090400,6797200,20050,20050,20050,20050,21
20240408,090300,6376150,20050,20050,20050,20050,1
20240408,090200,6356100,20050,20050,20050,20050,100
20240408,090100,4351100,20050,20050,20050,20050,212
20240408,090000,100500,20100,20100,20100,20100,5