KissMeData/023590/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,190100,7479040110,18470,18470,18470,18470,6331
20240412,190000,7479040110,18470,18470,18470,18470,0
20240412,185900,7479040110,18470,18470,18470,18470,0
20240412,185800,7479040110,18470,18470,18470,18470,0
20240412,185700,7479040110,18470,18470,18470,18470,0
20240412,185600,7479040110,18470,18470,18470,18470,0
20240412,185500,7479040110,18470,18470,18470,18470,0
20240412,185400,7479040110,18470,18470,18470,18470,0
20240412,185300,7479040110,18470,18470,18470,18470,0
20240412,185200,7479040110,18470,18470,18470,18470,0
20240412,185100,7479040110,18470,18470,18470,18470,0
20240412,185000,7479040110,18470,18470,18470,18470,0
20240412,184900,7479040110,18470,18470,18470,18470,0
20240412,184800,7479040110,18470,18470,18470,18470,0
20240412,184700,7479040110,18470,18470,18470,18470,0
20240412,184600,7479040110,18470,18470,18470,18470,0
20240412,184500,7479040110,18470,18470,18470,18470,0
20240412,184400,7479040110,18470,18470,18470,18470,0
20240412,184300,7479040110,18470,18470,18470,18470,0
20240412,184200,7479040110,18470,18470,18470,18470,0
20240412,184100,7479040110,18470,18470,18470,18470,0
20240412,184000,7479040110,18470,18470,18470,18470,0
20240412,183900,7479040110,18470,18470,18470,18470,0
20240412,183800,7479040110,18470,18470,18470,18470,0
20240412,183700,7479040110,18470,18470,18470,18470,0
20240412,183600,7479040110,18470,18470,18470,18470,0
20240412,183500,7479040110,18470,18470,18470,18470,0
20240412,183400,7479040110,18470,18470,18470,18470,0
20240412,183300,7479040110,18470,18470,18470,18470,0
20240412,183200,7479040110,18470,18470,18470,18470,0
20240412,183100,7479040110,18470,18470,18470,18470,6331
20240412,183000,7479040110,18470,18470,18470,18470,0
20240412,182900,7479040110,18470,18470,18470,18470,0
20240412,182800,7479040110,18470,18470,18470,18470,0
20240412,182700,7479040110,18470,18470,18470,18470,0
20240412,182600,7479040110,18470,18470,18470,18470,0
20240412,182500,7479040110,18470,18470,18470,18470,0
20240412,182400,7479040110,18470,18470,18470,18470,0
20240412,182300,7479040110,18470,18470,18470,18470,0
20240412,182200,7479040110,18470,18470,18470,18470,0
20240412,182100,7479040110,18470,18470,18470,18470,0
20240412,182000,7479040110,18470,18470,18470,18470,0
20240412,181900,7479040110,18470,18470,18470,18470,0
20240412,181800,7479040110,18470,18470,18470,18470,0
20240412,181700,7479040110,18470,18470,18470,18470,0
20240412,181600,7479040110,18470,18470,18470,18470,0
20240412,181500,7479040110,18470,18470,18470,18470,0
20240412,181400,7479040110,18470,18470,18470,18470,0
20240412,181300,7479040110,18470,18470,18470,18470,0
20240412,181200,7479040110,18470,18470,18470,18470,0
20240412,181100,7479040110,18470,18470,18470,18470,0
20240412,181000,7479040110,18470,18470,18470,18470,0
20240412,180900,7479040110,18470,18470,18470,18470,0
20240412,180800,7479040110,18470,18470,18470,18470,0
20240412,180700,7479040110,18470,18470,18470,18470,0
20240412,180600,7479040110,18470,18470,18470,18470,0
20240412,180500,7479040110,18470,18470,18470,18470,0
20240412,180400,7479040110,18470,18470,18470,18470,0
20240412,180300,7479040110,18470,18470,18470,18470,0
20240412,180200,7479040110,18470,18470,18470,18470,0
20240412,180100,7479040110,18470,18470,18470,18470,6331
20240412,180000,7479040110,18470,18470,18470,18470,0
20240412,175900,7479040110,18470,18470,18470,18470,0
20240412,175800,7479040110,18470,18470,18470,18470,0
20240412,175700,7479040110,18470,18470,18470,18470,0
20240412,175600,7479040110,18470,18470,18470,18470,0
20240412,175500,7479040110,18470,18470,18470,18470,0
20240412,175400,7479040110,18470,18470,18470,18470,0
20240412,175300,7479040110,18470,18470,18470,18470,0
20240412,175200,7479040110,18470,18470,18470,18470,0
20240412,175100,7479040110,18470,18470,18470,18470,0
20240412,175000,7479040110,18470,18470,18470,18470,0
20240412,174900,7479040110,18470,18470,18470,18470,0
20240412,174800,7479040110,18470,18470,18470,18470,0
20240412,174700,7479040110,18470,18470,18470,18470,0
20240412,174600,7479040110,18470,18470,18470,18470,0
20240412,174500,7479040110,18470,18470,18470,18470,0
20240412,174400,7479040110,18470,18470,18470,18470,0
20240412,174300,7479040110,18470,18470,18470,18470,0
20240412,174200,7479040110,18470,18470,18470,18470,0
20240412,174100,7479040110,18470,18470,18470,18470,0
20240412,174000,7479040110,18470,18470,18470,18470,0
20240412,173900,7479040110,18470,18470,18470,18470,0
20240412,173800,7479040110,18470,18470,18470,18470,0
20240412,173700,7479040110,18470,18470,18470,18470,0
20240412,173600,7479040110,18470,18470,18470,18470,0
20240412,173500,7479040110,18470,18470,18470,18470,0
20240412,173400,7479040110,18470,18470,18470,18470,0
20240412,173300,7479040110,18470,18470,18470,18470,0
20240412,173200,7479040110,18470,18470,18470,18470,0
20240412,173100,7479040110,18470,18470,18470,18470,6331
20240412,173000,7479040110,18470,18470,18470,18470,0
20240412,172900,7479040110,18470,18470,18470,18470,0
20240412,172800,7479040110,18470,18470,18470,18470,0
20240412,172700,7479040110,18470,18470,18470,18470,0
20240412,172600,7479040110,18470,18470,18470,18470,0
20240412,172500,7479040110,18470,18470,18470,18470,0
20240412,172400,7479040110,18470,18470,18470,18470,0
20240412,172300,7479040110,18470,18470,18470,18470,0
20240412,172200,7479040110,18470,18470,18470,18470,0
20240412,172100,7479040110,18470,18470,18470,18470,0
20240412,172000,7479040110,18470,18470,18470,18470,0
20240412,171900,7479040110,18470,18470,18470,18470,0
20240412,171800,7479040110,18470,18470,18470,18470,0
20240412,171700,7479040110,18470,18470,18470,18470,0
20240412,171600,7479040110,18470,18470,18470,18470,0
20240412,171500,7479040110,18470,18470,18470,18470,0
20240412,171400,7479040110,18470,18470,18470,18470,0
20240412,171300,7479040110,18470,18470,18470,18470,0
20240412,171200,7479040110,18470,18470,18470,18470,0
20240412,171100,7479040110,18470,18470,18470,18470,0
20240412,171000,7479040110,18470,18470,18470,18470,0
20240412,170900,7479040110,18470,18470,18470,18470,0
20240412,170800,7479040110,18470,18470,18470,18470,0
20240412,170700,7479040110,18470,18470,18470,18470,0
20240412,170600,7479040110,18470,18470,18470,18470,0
20240412,170500,7479040110,18470,18470,18470,18470,0
20240412,170400,7479040110,18470,18470,18470,18470,0
20240412,170300,7479040110,18470,18470,18470,18470,0
20240412,170200,7479040110,18470,18470,18470,18470,0
20240412,170100,7479040110,18470,18470,18470,18470,6331
20240412,170000,7479040110,18470,18470,18470,18470,0
20240412,165900,7479040110,18470,18470,18470,18470,0
20240412,165800,7479040110,18470,18470,18470,18470,0
20240412,165700,7479040110,18470,18470,18470,18470,0
20240412,165600,7479040110,18470,18470,18470,18470,0
20240412,165500,7479040110,18470,18470,18470,18470,0
20240412,165400,7479040110,18470,18470,18470,18470,0
20240412,165300,7479040110,18470,18470,18470,18470,0
20240412,165200,7479040110,18470,18470,18470,18470,0
20240412,165100,7479040110,18470,18470,18470,18470,0
20240412,165000,7479040110,18470,18470,18470,18470,0
20240412,164900,7479040110,18470,18470,18470,18470,0
20240412,164800,7479040110,18470,18470,18470,18470,0
20240412,164700,7479040110,18470,18470,18470,18470,0
20240412,164600,7479040110,18470,18470,18470,18470,0
20240412,164500,7479040110,18470,18470,18470,18470,0
20240412,164400,7479040110,18470,18470,18470,18470,0
20240412,164300,7479040110,18470,18470,18470,18470,0
20240412,164200,7479040110,18470,18470,18470,18470,0
20240412,164100,7479040110,18470,18470,18470,18470,0
20240412,164000,7479040110,18470,18470,18470,18470,0
20240412,163900,7479040110,18470,18470,18470,18470,0
20240412,163800,7479040110,18470,18470,18470,18470,0
20240412,163700,7479040110,18470,18470,18470,18470,0
20240412,163600,7479040110,18470,18470,18470,18470,0
20240412,163500,7479040110,18470,18470,18470,18470,0
20240412,163400,7479040110,18470,18470,18470,18470,0
20240412,163300,7479040110,18470,18470,18470,18470,0
20240412,163200,7479040110,18470,18470,18470,18470,0
20240412,163100,7479040110,18470,18470,18470,18470,6331
20240412,163000,7479040110,18470,18470,18470,18470,0
20240412,162900,7479040110,18470,18470,18470,18470,0
20240412,162800,7479040110,18470,18470,18470,18470,0
20240412,162700,7479040110,18470,18470,18470,18470,0
20240412,162600,7479040110,18470,18470,18470,18470,0
20240412,162500,7479040110,18470,18470,18470,18470,0
20240412,162400,7479040110,18470,18470,18470,18470,0
20240412,162300,7479040110,18470,18470,18470,18470,0
20240412,162200,7479040110,18470,18470,18470,18470,0
20240412,162100,7479040110,18470,18470,18470,18470,0
20240412,162000,7479040110,18470,18470,18470,18470,0
20240412,161900,7479040110,18470,18470,18470,18470,0
20240412,161800,7479040110,18470,18470,18470,18470,0
20240412,161700,7479040110,18470,18470,18470,18470,0
20240412,161600,7479040110,18470,18470,18470,18470,0
20240412,161500,7479040110,18470,18470,18470,18470,0
20240412,161400,7479040110,18470,18470,18470,18470,0
20240412,161300,7479040110,18470,18470,18470,18470,0
20240412,161200,7479040110,18470,18470,18470,18470,0
20240412,161100,7479040110,18470,18470,18470,18470,0
20240412,161000,7479040110,18470,18470,18470,18470,0
20240412,160900,7479040110,18470,18470,18470,18470,0
20240412,160800,7479040110,18470,18470,18470,18470,0
20240412,160700,7479040110,18470,18470,18470,18470,0
20240412,160600,7479040110,18470,18470,18470,18470,0
20240412,160500,7479040110,18470,18470,18470,18470,0
20240412,160400,7479040110,18470,18470,18470,18470,0
20240412,160300,7479040110,18470,18470,18470,18470,0
20240412,160200,7479040110,18470,18470,18470,18470,0
20240412,160100,7479040110,18470,18470,18470,18470,6331
20240412,160000,7479040110,18470,18470,18470,18470,0
20240412,155900,7479040110,18470,18470,18470,18470,0
20240412,155800,7479040110,18470,18470,18470,18470,0
20240412,155700,7479040110,18470,18470,18470,18470,0
20240412,155600,7479040110,18470,18470,18470,18470,0
20240412,155500,7479040110,18470,18470,18470,18470,0
20240412,155400,7479040110,18470,18470,18470,18470,0
20240412,155300,7479040110,18470,18470,18470,18470,0
20240412,155200,7479040110,18470,18470,18470,18470,0
20240412,155100,7479040110,18470,18470,18470,18470,0
20240412,155000,7479040110,18470,18470,18470,18470,0
20240412,154900,7479040110,18470,18470,18470,18470,0
20240412,154800,7479040110,18470,18470,18470,18470,0
20240412,154700,7479040110,18470,18470,18470,18470,0
20240412,154600,7479040110,18470,18470,18470,18470,0
20240412,154500,7479040110,18470,18470,18470,18470,0
20240412,154400,7479040110,18470,18470,18470,18470,0
20240412,154300,7479040110,18470,18470,18470,18470,0
20240412,154200,7479040110,18470,18470,18470,18470,0
20240412,154100,7479040110,18470,18470,18470,18470,0
20240412,154000,7479040110,18470,18470,18470,18470,0
20240412,153900,7479040110,18470,18470,18470,18470,0
20240412,153800,7479040110,18470,18470,18470,18470,0
20240412,153700,7479040110,18470,18470,18470,18470,0
20240412,153600,7479040110,18470,18470,18470,18470,0
20240412,153500,7479040110,18470,18470,18470,18470,0
20240412,153400,7479040110,18470,18470,18470,18470,0
20240412,153300,7479040110,18470,18470,18470,18470,0
20240412,153200,7479040110,18470,18470,18470,18470,0
20240412,153100,7479040110,18470,18470,18470,18470,6331
20240412,153000,7479040110,18470,18470,18470,18470,6331
20240412,152900,7362106540,18450,18450,18450,18450,0
20240412,152800,7362106540,18450,18450,18450,18450,0
20240412,152700,7362106540,18450,18450,18450,18450,0
20240412,152600,7362106540,18450,18450,18450,18450,0
20240412,152500,7362106540,18450,18450,18450,18450,0
20240412,152400,7362106540,18450,18450,18450,18450,0
20240412,152300,7362106540,18450,18450,18450,18450,0
20240412,152200,7362106540,18450,18450,18450,18450,0
20240412,152100,7362106540,18450,18450,18450,18450,0
20240412,152000,7362106540,18450,18450,18450,18450,0
20240412,151900,7362106540,18450,18450,18450,18440,55
20240412,151800,7361091810,18470,18480,18480,18440,206
20240412,151700,7357292320,18440,18440,18460,18430,576
20240412,151600,7346671960,18440,18460,18470,18440,1055
20240412,151500,7327205390,18460,18430,18460,18430,260
20240412,151400,7322410740,18430,18430,18450,18430,1130
20240412,151300,7301578230,18430,18430,18430,18430,433
20240412,151200,7293598040,18430,18440,18450,18430,1511
20240412,151100,7265738240,18440,18430,18440,18430,358
20240412,151000,7259140170,18430,18430,18430,18430,616
20240412,150900,7247787290,18430,18440,18450,18430,1614
20240412,150800,7218025250,18440,18440,18440,18440,336
20240412,150700,7211829410,18440,18440,18460,18440,972
20240412,150600,7193899200,18440,18440,18450,18440,940
20240412,150500,7176563540,18440,18440,18460,18440,330
20240412,150400,7170478280,18440,18440,18460,18440,791
20240412,150300,7155885980,18440,18450,18450,18440,427
20240412,150200,7148011740,18440,18430,18440,18430,1168
20240412,150100,7126478350,18430,18440,18450,18430,569
20240412,150000,7115986950,18440,18460,18460,18440,472
20240412,145900,7107282280,18450,18460,18470,18450,344
20240412,145800,7100933930,18460,18450,18460,18440,945
20240412,145700,7083497460,18450,18460,18460,18450,1275
20240412,145600,7059963020,18460,18460,18460,18460,558
20240412,145500,7049662340,18460,18480,18480,18460,727
20240412,145400,7036236310,18480,18500,18510,18480,598
20240412,145300,7025177540,18510,18460,18510,18450,1011
20240412,145200,7006496000,18480,18420,18480,18420,1568
20240412,145100,6977572590,18420,18440,18450,18420,1001
20240412,145000,6959121770,18420,18440,18440,18420,354
20240412,144900,6952599760,18440,18420,18440,18410,913
20240412,144800,6935778080,18410,18410,18410,18410,239
20240412,144700,6931378090,18410,18420,18440,18410,886
20240412,144600,6915050100,18420,18400,18440,18400,1341
20240412,144500,6890343100,18420,18430,18430,18410,365
20240412,144400,6883620070,18400,18410,18430,18390,1841
20240412,144300,6849727480,18380,18380,18380,18380,249
20240412,144200,6845150860,18410,18390,18410,18380,759
20240412,144100,6831188880,18370,18380,18380,18370,500
20240412,144000,6821999330,18380,18370,18390,18370,1052
20240412,143900,6802663380,18380,18380,18380,18370,815
20240412,143800,6787685450,18380,18390,18400,18380,308
20240412,143700,6782021570,18380,18390,18400,18380,532
20240412,143600,6772238330,18400,18390,18400,18370,582
20240412,143500,6761536790,18390,18390,18430,18370,539
20240412,143400,6751622490,18400,18370,18400,18370,373
20240412,143300,6744768460,18370,18420,18420,18370,1103
20240412,143200,6724487890,18410,18370,18450,18370,913
20240412,143100,6707682090,18390,18380,18390,18370,666
20240412,143000,6695439980,18380,18380,18400,18380,1834
20240412,142900,6661729850,18360,18360,18370,18360,597
20240412,142800,6650768730,18360,18370,18380,18360,815
20240412,142700,6635794060,18380,18370,18380,18370,768
20240412,142600,6621685100,18370,18380,18400,18370,481
20240412,142500,6612848600,18400,18380,18400,18370,1297
20240412,142400,6589005360,18380,18380,18390,18380,262
20240412,142300,6584189490,18380,18400,18400,18380,543
20240412,142200,6574199250,18400,18390,18400,18380,1465
20240412,142100,6547255010,18380,18390,18390,18380,379
20240412,142000,6540288120,18380,18400,18410,18380,1004
20240412,141900,6521823410,18390,18390,18390,18380,531
20240412,141800,6512062520,18390,18410,18430,18380,760
20240412,141700,6498078310,18380,18400,18420,18380,984
20240412,141600,6479973900,18400,18410,18450,18390,392
20240412,141500,6472759020,18390,18400,18410,18380,1580
20240412,141400,6443689730,18400,18420,18440,18400,271
20240412,141300,6438699640,18440,18400,18440,18400,571
20240412,141200,6428185760,18410,18390,18440,18390,833
20240412,141100,6412854820,18410,18410,18410,18370,1421
20240412,141000,6386721460,18400,18390,18410,18370,1229
20240412,140900,6364121810,18370,18380,18380,18370,293
20240412,140800,6358738790,18380,18380,18390,18370,956
20240412,140700,6341166510,18370,18390,18390,18370,718
20240412,140600,6327973000,18390,18390,18440,18380,528
20240412,140500,6318262450,18370,18400,18400,18370,1025
20240412,140400,6299413960,18400,18400,18410,18400,808
20240412,140300,6284546180,18400,18420,18440,18400,902
20240412,140200,6267933520,18420,18420,18440,18420,1190
20240412,140100,6246007960,18430,18370,18460,18360,1175
20240412,140000,6224388150,18390,18370,18390,18360,600
20240412,135900,6213370570,18370,18370,18380,18360,699
20240412,135800,6200525650,18360,18360,18380,18360,654
20240412,135700,6188515620,18370,18350,18370,18350,1085
20240412,135600,6168598150,18350,18360,18360,18350,710
20240412,135500,6155566210,18360,18360,18370,18360,398
20240412,135400,6148258580,18370,18400,18400,18370,975
20240412,135300,6130343720,18410,18430,18440,18400,775
20240412,135200,6116066530,18440,18440,18440,18430,351
20240412,135100,6109597060,18430,18410,18440,18400,1168
20240412,135000,6088085040,18410,18400,18420,18380,1329
20240412,134900,6063629650,18390,18400,18410,18390,699
20240412,134800,6050766520,18400,18400,18410,18400,947
20240412,134700,6033337480,18400,18410,18410,18400,340
20240412,134600,6027081310,18400,18440,18440,18400,598
20240412,134500,6016074270,18420,18360,18420,18360,2406
20240412,134400,5971833330,18360,18330,18380,18330,634
20240412,134300,5960199450,18330,18350,18360,18330,2010
20240412,134200,5923337600,18350,18340,18350,18330,723
20240412,134100,5910078110,18330,18350,18350,18330,645
20240412,134000,5898252490,18350,18340,18350,18330,452
20240412,133900,5889964050,18330,18330,18340,18330,1175
20240412,133800,5868423750,18330,18330,18350,18330,1079
20240412,133700,5848638550,18330,18330,18340,18330,332
20240412,133600,5842551730,18330,18330,18350,18330,396
20240412,133500,5835293030,18340,18350,18360,18330,1657
20240412,133400,5804888780,18340,18390,18400,18340,5144
20240412,133300,5710464270,18390,18400,18400,18390,819
20240412,133200,5695402060,18400,18420,18430,18390,3724
20240412,133100,5626860130,18420,18420,18420,18410,969
20240412,133000,5609013110,18420,18440,18440,18420,3010
20240412,132900,5553546750,18430,18450,18450,18430,341
20240412,132800,5547259780,18440,18430,18440,18430,829
20240412,132700,5531977050,18430,18430,18440,18430,819
20240412,132600,5516880830,18430,18440,18450,18430,325
20240412,132500,5510888170,18440,18430,18440,18430,1330
20240412,132400,5486369920,18430,18430,18440,18430,1167
20240412,132300,5464858230,18430,18430,18440,18430,402
20240412,132200,5457449110,18430,18440,18450,18430,797
20240412,132100,5442752180,18440,18440,18450,18440,544
20240412,132000,5432720720,18450,18440,18450,18440,533
20240412,131900,5422892140,18440,18440,18440,18430,703
20240412,131800,5409930190,18440,18440,18450,18430,395
20240412,131700,5402647380,18440,18440,18440,18440,958
20240412,131600,5384981860,18440,18440,18450,18440,254
20240412,131500,5380298080,18440,18440,18450,18440,488
20240412,131400,5371298660,18440,18440,18480,18440,671
20240412,131300,5358921600,18460,18430,18460,18430,964
20240412,131200,5341144870,18430,18440,18440,18430,924
20240412,131100,5324113550,18430,18440,18450,18430,374
20240412,131000,5317217430,18440,18440,18450,18440,617
20240412,130900,5305838660,18440,18450,18450,18440,558
20240412,130800,5295548830,18450,18450,18460,18440,628
20240412,130700,5283965000,18460,18480,18500,18450,977
20240412,130600,5265916410,18470,18450,18530,18440,729
20240412,130500,5252458520,18440,18430,18450,18430,1380
20240412,130400,5227016290,18430,18430,18440,18430,1376
20240412,130300,5201656600,18440,18440,18450,18440,1300
20240412,130200,5177682670,18440,18450,18460,18440,1604
20240412,130100,5148090650,18460,18450,18460,18450,548
20240412,130000,5137980040,18460,18460,18460,18450,602
20240412,125900,5126870330,18450,18450,18460,18450,825
20240412,125800,5111648950,18460,18460,18470,18460,612
20240412,125700,5100347680,18460,18460,18470,18460,335
20240412,125600,5094163550,18470,18460,18470,18460,778
20240412,125500,5079801310,18460,18460,18470,18460,709
20240412,125400,5066710060,18460,18470,18470,18460,316
20240412,125300,5060876110,18460,18470,18470,18460,521
20240412,125200,5051258400,18470,18460,18470,18460,591
20240412,125100,5040347410,18460,18470,18470,18460,1061
20240412,125000,5020754420,18480,18470,18500,18470,322
20240412,124900,5014807040,18500,18460,18500,18460,1277
20240412,124800,4991216470,18460,18470,18470,18460,1973
20240412,124700,4954785440,18470,18480,18490,18470,469
20240412,124600,4946119080,18490,18500,18500,18480,1000
20240412,124500,4927631670,18490,18500,18500,18490,658
20240412,124400,4915460860,18500,18500,18510,18500,999
20240412,124300,4896978880,18500,18500,18500,18500,514
20240412,124200,4887469880,18500,18510,18510,18500,768
20240412,124100,4873256740,18510,18520,18530,18510,793
20240412,124000,4858569550,18530,18500,18530,18500,471
20240412,123900,4849853310,18500,18520,18520,18500,496
20240412,123800,4840675230,18520,18510,18520,18500,994
20240412,123700,4822278500,18510,18510,18510,18500,675
20240412,123600,4809788920,18510,18510,18520,18500,999
20240412,123500,4791293370,18500,18500,18510,18500,1190
20240412,123400,4769271900,18510,18500,18510,18500,585
20240412,123300,4758449200,18500,18500,18510,18500,513
20240412,123200,4748958550,18510,18500,18510,18500,798
20240412,123100,4734193890,18500,18500,18510,18500,488
20240412,123000,4725163450,18500,18500,18510,18500,729
20240412,122900,4711676450,18500,18500,18510,18500,577
20240412,122800,4701001750,18500,18500,18510,18500,539
20240412,122700,4691029720,18500,18510,18520,18500,1099
20240412,122600,4670687210,18510,18520,18520,18510,1211
20240412,122500,4648264150,18520,18530,18540,18520,1401
20240412,122400,4622312500,18530,18530,18540,18530,581
20240412,122300,4611546560,18530,18530,18540,18530,851
20240412,122200,4595777220,18530,18540,18540,18530,579
20240412,122100,4585046920,18540,18540,18550,18540,642
20240412,122000,4573140460,18540,18540,18550,18540,484
20240412,121900,4564167030,18540,18540,18550,18540,772
20240412,121800,4549852090,18550,18540,18550,18540,574
20240412,121700,4539208090,18540,18560,18560,18540,378
20240412,121600,4532197320,18550,18550,18560,18550,789
20240412,121500,4517560860,18550,18540,18550,18540,975
20240412,121400,4499475830,18540,18540,18550,18540,722
20240412,121300,4486089900,18550,18550,18550,18540,552
20240412,121200,4475851390,18550,18560,18560,18550,711
20240412,121100,4462660890,18560,18550,18560,18550,1990
20240412,121000,4425742710,18560,18550,18560,18550,405
20240412,120900,4418229090,18550,18560,18570,18550,583
20240412,120800,4407409800,18560,18570,18570,18560,828
20240412,120700,4392039200,18570,18560,18570,18560,739
20240412,120600,4378318240,18560,18570,18570,18560,1475
20240412,120500,4350930120,18570,18590,18590,18570,1279
20240412,120400,4327166150,18590,18590,18600,18590,833
20240412,120300,4311680270,18590,18590,18590,18590,544
20240412,120200,4301567310,18590,18600,18600,18590,582
20240412,120100,4290747820,18600,18600,18600,18600,593
20240412,120000,4279718020,18600,18600,18600,18600,189
20240412,115900,4276202620,18600,18600,18610,18600,334
20240412,115800,4269990200,18600,18620,18660,18600,886
20240412,115700,4253500770,18600,18580,18600,18580,1941
20240412,115600,4217420550,18580,18580,18590,18580,694
20240412,115500,4204525810,18580,18580,18590,18580,1093
20240412,115400,4184217860,18580,18580,18580,18580,843
20240412,115300,4168554920,18580,18590,18600,18580,548
20240412,115200,4158368900,18590,18590,18590,18590,601
20240412,115100,4147196310,18590,18600,18600,18590,1407
20240412,115000,4121027600,18600,18600,18610,18600,2682
20240412,114900,4071142340,18600,18600,18610,18600,285
20240412,114800,4065840940,18600,18600,18610,18600,3055
20240412,114700,4009017780,18600,18600,18610,18600,2445
20240412,114600,3963540630,18600,18620,18620,18600,2339
20240412,114500,3920009960,18620,18620,18620,18620,968
20240412,114400,3901985800,18620,18630,18630,18620,637
20240412,114300,3890123790,18630,18630,18640,18630,559
20240412,114200,3879709110,18630,18640,18640,18630,1280
20240412,114100,3855853520,18640,18640,18650,18640,611
20240412,114000,3844463700,18640,18650,18650,18640,602
20240412,113900,3833242410,18650,18640,18650,18640,508
20240412,113800,3823772280,18640,18650,18650,18640,1049
20240412,113700,3804209630,18650,18650,18650,18650,195
20240412,113600,3800572880,18650,18650,18660,18650,1243
20240412,113500,3777390920,18660,18660,18660,18650,271
20240412,113400,3772336660,18660,18660,18670,18660,551
20240412,113300,3762054990,18660,18670,18680,18660,458
20240412,113200,3753507910,18670,18660,18670,18660,625
20240412,113100,3741843010,18650,18650,18650,18640,783
20240412,113000,3727244680,18650,18640,18660,18640,568
20240412,112900,3716651960,18640,18660,18660,18640,710
20240412,112800,3703413190,18650,18650,18660,18640,717
20240412,112700,3690039990,18650,18650,18650,18640,605
20240412,112600,3678758310,18660,18670,18670,18640,684
20240412,112500,3666002370,18650,18660,18670,18650,680
20240412,112400,3653313520,18660,18620,18660,18620,718
20240412,112300,3639935850,18620,18630,18630,18620,437
20240412,112200,3631797210,18620,18610,18620,18610,716
20240412,112100,3618469510,18610,18600,18610,18590,1228
20240412,112000,3595623470,18600,18610,18610,18600,627
20240412,111900,3583960310,18610,18580,18670,18550,3413
20240412,111800,3520589290,18570,18580,18580,18570,1043
20240412,111700,3501215530,18580,18600,18600,18580,349
20240412,111600,3494727510,18570,18640,18650,18570,5750
20240412,111500,3387838260,18640,18670,18690,18600,6624
20240412,111400,3264509000,18670,18690,18690,18670,335
20240412,111300,3258251980,18690,18710,18710,18690,569
20240412,111200,3247611940,18720,18680,18740,18660,627
20240412,111100,3235893770,18750,18640,18750,18630,4110
20240412,111000,3159149980,18660,18660,18670,18640,709
20240412,110900,3145926190,18670,18650,18670,18630,538
20240412,110800,3135896470,18650,18610,18670,18610,1422
20240412,110700,3109419250,18610,18610,18620,18610,551
20240412,110600,3099162860,18620,18620,18630,18610,529
20240412,110500,3089314600,18610,18620,18630,18610,909
20240412,110400,3072387350,18610,18640,18640,18610,938
20240412,110300,3054923900,18640,18630,18650,18620,1177
20240412,110200,3032994440,18620,18630,18630,18610,1688
20240412,110100,3001562640,18630,18660,18670,18630,3540
20240412,110000,2935519580,18670,18670,18680,18660,660
20240412,105900,2923197430,18670,18710,18720,18670,7724
20240412,105800,2778818490,18720,18760,18760,18710,2466
20240412,105700,2732635080,18750,18730,18760,18730,1365
20240412,105600,2707055660,18720,18720,18740,18720,534
20240412,105500,2697056680,18730,18710,18750,18710,1031
20240412,105400,2677752530,18710,18710,18720,18710,284
20240412,105300,2672437770,18710,18700,18720,18690,1568
20240412,105200,2643116260,18700,18690,18700,18690,286
20240412,105100,2637768290,18690,18690,18700,18680,1064
20240412,105000,2617881020,18700,18690,18710,18680,745
20240412,104900,2603955200,18680,18740,18750,18680,4720
20240412,104800,2515647290,18720,18740,18740,18720,721
20240412,104700,2502145620,18730,18720,18730,18710,1275
20240412,104600,2478276590,18720,18730,18750,18710,3029
20240412,104500,2421562040,18730,18800,18800,18730,4004
20240412,104400,2346486270,18800,18820,18820,18800,3638
20240412,104300,2278072980,18820,18820,18820,18810,747
20240412,104200,2264017790,18820,18840,18840,18820,1034
20240412,104100,2244552670,18830,18850,18850,18830,5035
20240412,104000,2149694530,18840,18850,18860,18840,2008
20240412,103900,2111852550,18860,18890,18890,18850,1988
20240412,103800,2074348660,18890,18900,18900,18890,615
20240412,103700,2062729390,18910,18900,18910,18890,524
20240412,103600,2052825030,18900,18900,18910,18890,505
20240412,103500,2043283240,18900,18910,18920,18880,1308
20240412,103400,2018572060,18920,18910,18930,18900,451
20240412,103300,2010042530,18900,18890,18900,18880,402
20240412,103200,2002449570,18880,18850,18880,18850,637
20240412,103100,1990431880,18850,18860,18880,18850,1457
20240412,103000,1962949360,18860,18840,18860,18840,562
20240412,102900,1952356970,18850,18860,18870,18840,3569
20240412,102800,1885079430,18870,18880,18890,18860,929
20240412,102700,1867545980,18880,18940,18940,18880,274
20240412,102600,1862372130,18910,18910,18910,18880,761
20240412,102500,1847992070,18900,18900,18920,18880,1685
20240412,102400,1816156670,18900,18920,18930,18900,2006
20240412,102300,1778204690,18930,18920,18930,18920,640
20240412,102200,1766093920,18930,18920,18930,18920,435
20240412,102100,1757863230,18920,18930,18930,18920,520
20240412,102000,1748022490,18930,18940,18940,18930,1961
20240412,101900,1710898530,18940,18960,18960,18940,332
20240412,101800,1704608630,18950,18960,18960,18950,412
20240412,101700,1696801160,18950,18950,18960,18950,995
20240412,101600,1677945900,18960,18960,18960,18950,371
20240412,101500,1670913000,18950,18960,18960,18950,639
20240412,101400,1658801910,18960,18940,19010,18930,1422
20240412,101300,1631862780,18950,18940,18960,18940,752
20240412,101200,1617615260,18940,19000,19000,18920,3387
20240412,101100,1553465060,18990,19040,19040,18990,11230
20240412,101000,1340037140,19040,19040,19050,19030,894
20240412,100900,1323017330,19040,19040,19060,19030,1046
20240412,100800,1303100540,19040,19050,19050,19040,402
20240412,100700,1295445390,19050,19030,19050,19030,796
20240412,100600,1280290200,19030,19030,19050,19030,795
20240412,100500,1265157300,19030,19030,19030,19030,157
20240412,100400,1262169590,19030,19040,19040,19020,4147
20240412,100300,1183251390,19040,19060,19060,19040,592
20240412,100200,1171979690,19040,19050,19060,19040,302
20240412,100100,1166229530,19060,19040,19060,19030,419
20240412,100000,1158249300,19050,19020,19050,19020,1350
20240412,095900,1132551620,19020,19040,19040,19020,1018
20240412,095800,1113178820,19030,19070,19070,19030,221
20240412,095700,1108969170,19070,19050,19070,19030,760
20240412,095600,1094494070,19030,19030,19050,19030,836
20240412,095500,1078580510,19030,19100,19110,19030,6221
20240412,095400,959902400,19100,19100,19110,19100,295
20240412,095300,954267890,19100,19110,19130,19100,2903
20240412,095200,898772700,19110,19130,19130,19110,1023
20240412,095100,879215450,19120,19140,19140,19120,1232
20240412,095000,855653210,19140,19130,19140,19130,708
20240412,094900,842109160,19130,19130,19140,19130,443
20240412,094800,833634490,19140,19150,19150,19140,783
20240412,094700,818647860,19140,19150,19150,19130,803
20240412,094600,803278920,19140,19140,19150,19130,735
20240412,094500,789211210,19130,19140,19150,19130,789
20240412,094400,774111570,19140,19200,19200,19140,580
20240412,094300,762992520,19160,19120,19170,19120,1294
20240412,094200,738234150,19130,19130,19160,19130,1162
20240412,094100,715988750,19130,19140,19150,19130,1458
20240412,094000,688092030,19140,19150,19150,19130,917
20240412,093900,670540470,19150,19160,19160,19130,776
20240412,093800,655684430,19140,19150,19170,19140,1122
20240412,093700,634193360,19150,19170,19170,19150,898
20240412,093600,616992720,19170,19170,19170,19160,531
20240412,093500,606814810,19160,19170,19180,19150,588
20240412,093400,595541460,19170,19170,19190,19150,933
20240412,093300,577655400,19190,19170,19190,19170,145
20240412,093200,574875670,19170,19200,19220,19170,1125
20240412,093100,553288750,19180,19170,19210,19170,555
20240412,093000,542647040,19170,19180,19210,19150,456
20240412,092900,533906360,19160,19140,19160,19120,1340
20240412,092800,508258390,19140,19190,19190,19140,6241
20240412,092700,388726870,19200,19160,19250,19160,1121
20240412,092600,367223050,19180,19160,19180,19160,370
20240412,092500,360128690,19160,19160,19170,19160,753
20240412,092400,345695690,19160,19170,19180,19160,494
20240412,092300,336225990,19170,19200,19250,19170,741
20240412,092200,322015660,19180,19190,19210,19180,867
20240412,092100,305373060,19180,19170,19180,19170,876
20240412,092000,288576300,19200,19240,19250,19200,3839
20240412,091900,214790940,19250,19310,19330,19250,1779
20240412,091800,180512570,19370,19320,19370,19320,345
20240412,091700,173843210,19300,19320,19320,19280,2228
20240412,091600,130841960,19320,19320,19320,19310,133
20240412,091500,128272600,19320,19320,19320,19320,97
20240412,091400,126398560,19310,19320,19320,19310,454
20240412,091300,117630930,19320,19340,19340,19320,214
20240412,091200,113496030,19330,19370,19440,19330,286
20240412,091100,107963710,19370,19420,19500,19370,1588
20240412,091000,77154470,19420,19420,19520,19410,376
20240412,090900,69854560,19420,19460,19560,19420,150
20240412,090800,66936910,19590,19450,19590,19440,55
20240412,090700,65867230,19480,19480,19480,19480,313
20240412,090600,59769990,19490,19480,19490,19420,664
20240412,090500,46833770,19420,19630,19630,19420,2025
20240412,090400,7362220,19630,19620,19630,19620,59
20240412,090300,6204210,19630,19630,19630,19630,3
20240412,090200,6145320,19640,19640,19640,19640,0
20240412,090100,6145320,19640,19650,19650,19640,10
20240412,090000,5948880,19650,19560,19650,19560,213