KissMeData/023590/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190700,3353847210,18900,18900,18900,18900,749
20240422,190600,3353847210,18900,18900,18900,18900,0
20240422,190500,3353847210,18900,18900,18900,18900,0
20240422,190400,3353847210,18900,18900,18900,18900,0
20240422,190300,3353847210,18900,18900,18900,18900,0
20240422,190200,3353847210,18900,18900,18900,18900,0
20240422,190100,3353847210,18900,18900,18900,18900,0
20240422,190000,3353847210,18900,18900,18900,18900,0
20240422,185900,3353847210,18900,18900,18900,18900,0
20240422,185800,3353847210,18900,18900,18900,18900,0
20240422,185700,3353847210,18900,18900,18900,18900,0
20240422,185600,3353847210,18900,18900,18900,18900,0
20240422,185500,3353847210,18900,18900,18900,18900,0
20240422,185400,3353847210,18900,18900,18900,18900,0
20240422,185300,3353847210,18900,18900,18900,18900,0
20240422,185200,3353847210,18900,18900,18900,18900,0
20240422,185100,3353847210,18900,18900,18900,18900,0
20240422,185000,3353847210,18900,18900,18900,18900,0
20240422,184900,3353847210,18900,18900,18900,18900,0
20240422,184800,3353847210,18900,18900,18900,18900,0
20240422,184700,3353847210,18900,18900,18900,18900,0
20240422,184600,3353847210,18900,18900,18900,18900,0
20240422,184500,3353847210,18900,18900,18900,18900,0
20240422,184400,3353847210,18900,18900,18900,18900,0
20240422,184300,3353847210,18900,18900,18900,18900,0
20240422,184200,3353847210,18900,18900,18900,18900,0
20240422,184100,3353847210,18900,18900,18900,18900,0
20240422,184000,3353847210,18900,18900,18900,18900,0
20240422,183900,3353847210,18900,18900,18900,18900,0
20240422,183800,3353847210,18900,18900,18900,18900,0
20240422,183700,3353847210,18900,18900,18900,18900,749
20240422,183600,3353847210,18900,18900,18900,18900,0
20240422,183500,3353847210,18900,18900,18900,18900,0
20240422,183400,3353847210,18900,18900,18900,18900,0
20240422,183300,3353847210,18900,18900,18900,18900,0
20240422,183200,3353847210,18900,18900,18900,18900,0
20240422,183100,3353847210,18900,18900,18900,18900,0
20240422,183000,3353847210,18900,18900,18900,18900,0
20240422,182900,3353847210,18900,18900,18900,18900,0
20240422,182800,3353847210,18900,18900,18900,18900,0
20240422,182700,3353847210,18900,18900,18900,18900,0
20240422,182600,3353847210,18900,18900,18900,18900,0
20240422,182500,3353847210,18900,18900,18900,18900,0
20240422,182400,3353847210,18900,18900,18900,18900,0
20240422,182300,3353847210,18900,18900,18900,18900,0
20240422,182200,3353847210,18900,18900,18900,18900,0
20240422,182100,3353847210,18900,18900,18900,18900,0
20240422,182000,3353847210,18900,18900,18900,18900,0
20240422,181900,3353847210,18900,18900,18900,18900,0
20240422,181800,3353847210,18900,18900,18900,18900,0
20240422,181700,3353847210,18900,18900,18900,18900,0
20240422,181600,3353847210,18900,18900,18900,18900,0
20240422,181500,3353847210,18900,18900,18900,18900,0
20240422,181400,3353847210,18900,18900,18900,18900,0
20240422,181300,3353847210,18900,18900,18900,18900,0
20240422,181200,3353847210,18900,18900,18900,18900,0
20240422,181100,3353847210,18900,18900,18900,18900,0
20240422,181000,3353847210,18900,18900,18900,18900,0
20240422,180900,3353847210,18900,18900,18900,18900,0
20240422,180800,3353847210,18900,18900,18900,18900,0
20240422,180700,3353847210,18900,18900,18900,18900,749
20240422,180600,3353847210,18900,18900,18900,18900,0
20240422,180500,3353847210,18900,18900,18900,18900,0
20240422,180400,3353847210,18900,18900,18900,18900,0
20240422,180300,3353847210,18900,18900,18900,18900,0
20240422,180200,3353847210,18900,18900,18900,18900,0
20240422,180100,3353847210,18900,18900,18900,18900,0
20240422,180000,3353847210,18900,18900,18900,18900,0
20240422,175900,3353847210,18900,18900,18900,18900,0
20240422,175800,3353847210,18900,18900,18900,18900,0
20240422,175700,3353847210,18900,18900,18900,18900,0
20240422,175600,3353847210,18900,18900,18900,18900,0
20240422,175500,3353847210,18900,18900,18900,18900,0
20240422,175400,3353847210,18900,18900,18900,18900,0
20240422,175300,3353847210,18900,18900,18900,18900,0
20240422,175200,3353847210,18900,18900,18900,18900,0
20240422,175100,3353847210,18900,18900,18900,18900,0
20240422,175000,3353847210,18900,18900,18900,18900,0
20240422,174900,3353847210,18900,18900,18900,18900,0
20240422,174800,3353847210,18900,18900,18900,18900,0
20240422,174700,3353847210,18900,18900,18900,18900,0
20240422,174600,3353847210,18900,18900,18900,18900,0
20240422,174500,3353847210,18900,18900,18900,18900,0
20240422,174400,3353847210,18900,18900,18900,18900,0
20240422,174300,3353847210,18900,18900,18900,18900,0
20240422,174200,3353847210,18900,18900,18900,18900,0
20240422,174100,3353847210,18900,18900,18900,18900,0
20240422,174000,3353847210,18900,18900,18900,18900,0
20240422,173900,3353847210,18900,18900,18900,18900,0
20240422,173800,3353847210,18900,18900,18900,18900,0
20240422,173700,3353847210,18900,18900,18900,18900,749
20240422,173600,3353847210,18900,18900,18900,18900,0
20240422,173500,3353847210,18900,18900,18900,18900,0
20240422,173400,3353847210,18900,18900,18900,18900,0
20240422,173300,3353847210,18900,18900,18900,18900,0
20240422,173200,3353847210,18900,18900,18900,18900,0
20240422,173100,3353847210,18900,18900,18900,18900,0
20240422,173000,3353847210,18900,18900,18900,18900,0
20240422,172900,3353847210,18900,18900,18900,18900,0
20240422,172800,3353847210,18900,18900,18900,18900,0
20240422,172700,3353847210,18900,18900,18900,18900,0
20240422,172600,3353847210,18900,18900,18900,18900,0
20240422,172500,3353847210,18900,18900,18900,18900,0
20240422,172400,3353847210,18900,18900,18900,18900,0
20240422,172300,3353847210,18900,18900,18900,18900,0
20240422,172200,3353847210,18900,18900,18900,18900,0
20240422,172100,3353847210,18900,18900,18900,18900,0
20240422,172000,3353847210,18900,18900,18900,18900,0
20240422,171900,3353847210,18900,18900,18900,18900,0
20240422,171800,3353847210,18900,18900,18900,18900,0
20240422,171700,3353847210,18900,18900,18900,18900,0
20240422,171600,3353847210,18900,18900,18900,18900,0
20240422,171500,3353847210,18900,18900,18900,18900,0
20240422,171400,3353847210,18900,18900,18900,18900,0
20240422,171300,3353847210,18900,18900,18900,18900,0
20240422,171200,3353847210,18900,18900,18900,18900,0
20240422,171100,3353847210,18900,18900,18900,18900,0
20240422,171000,3353847210,18900,18900,18900,18900,0
20240422,170900,3353847210,18900,18900,18900,18900,0
20240422,170800,3353847210,18900,18900,18900,18900,0
20240422,170700,3353847210,18900,18900,18900,18900,749
20240422,170600,3353847210,18900,18900,18900,18900,0
20240422,170500,3353847210,18900,18900,18900,18900,0
20240422,170400,3353847210,18900,18900,18900,18900,0
20240422,170300,3353847210,18900,18900,18900,18900,0
20240422,170200,3353847210,18900,18900,18900,18900,0
20240422,170100,3353847210,18900,18900,18900,18900,0
20240422,170000,3353847210,18900,18900,18900,18900,0
20240422,165900,3353847210,18900,18900,18900,18900,0
20240422,165800,3353847210,18900,18900,18900,18900,0
20240422,165700,3353847210,18900,18900,18900,18900,0
20240422,165600,3353847210,18900,18900,18900,18900,0
20240422,165500,3353847210,18900,18900,18900,18900,0
20240422,165400,3353847210,18900,18900,18900,18900,0
20240422,165300,3353847210,18900,18900,18900,18900,0
20240422,165200,3353847210,18900,18900,18900,18900,0
20240422,165100,3353847210,18900,18900,18900,18900,0
20240422,165000,3353847210,18900,18900,18900,18900,0
20240422,164900,3353847210,18900,18900,18900,18900,0
20240422,164800,3353847210,18900,18900,18900,18900,0
20240422,164700,3353847210,18900,18900,18900,18900,0
20240422,164600,3353847210,18900,18900,18900,18900,0
20240422,164500,3353847210,18900,18900,18900,18900,0
20240422,164400,3353847210,18900,18900,18900,18900,0
20240422,164300,3353847210,18900,18900,18900,18900,0
20240422,164200,3353847210,18900,18900,18900,18900,0
20240422,164100,3353847210,18900,18900,18900,18900,0
20240422,164000,3353847210,18900,18900,18900,18900,0
20240422,163900,3353847210,18900,18900,18900,18900,0
20240422,163800,3353847210,18900,18900,18900,18900,0
20240422,163700,3353847210,18900,18900,18900,18900,749
20240422,163600,3353847210,18900,18900,18900,18900,0
20240422,163500,3353847210,18900,18900,18900,18900,0
20240422,163400,3353847210,18900,18900,18900,18900,0
20240422,163300,3353847210,18900,18900,18900,18900,0
20240422,163200,3353847210,18900,18900,18900,18900,0
20240422,163100,3353847210,18900,18900,18900,18900,0
20240422,163000,3353847210,18900,18900,18900,18900,0
20240422,162900,3353847210,18900,18900,18900,18900,0
20240422,162800,3353847210,18900,18900,18900,18900,0
20240422,162700,3353847210,18900,18900,18900,18900,0
20240422,162600,3353847210,18900,18900,18900,18900,0
20240422,162500,3353847210,18900,18900,18900,18900,0
20240422,162400,3353847210,18900,18900,18900,18900,0
20240422,162300,3353847210,18900,18900,18900,18900,0
20240422,162200,3353847210,18900,18900,18900,18900,0
20240422,162100,3353847210,18900,18900,18900,18900,0
20240422,162000,3353847210,18900,18900,18900,18900,0
20240422,161900,3353847210,18900,18900,18900,18900,0
20240422,161800,3353847210,18900,18900,18900,18900,0
20240422,161700,3353847210,18900,18900,18900,18900,0
20240422,161600,3353847210,18900,18900,18900,18900,0
20240422,161500,3353847210,18900,18900,18900,18900,0
20240422,161400,3353847210,18900,18900,18900,18900,0
20240422,161300,3353847210,18900,18900,18900,18900,0
20240422,161200,3353847210,18900,18900,18900,18900,0
20240422,161100,3353847210,18900,18900,18900,18900,0
20240422,161000,3353847210,18900,18900,18900,18900,0
20240422,160900,3353847210,18900,18900,18900,18900,0
20240422,160800,3353847210,18900,18900,18900,18900,0
20240422,160700,3353847210,18900,18900,18900,18900,749
20240422,160600,3353847210,18900,18900,18900,18900,0
20240422,160500,3353847210,18900,18900,18900,18900,0
20240422,160400,3353847210,18900,18900,18900,18900,0
20240422,160300,3353847210,18900,18900,18900,18900,0
20240422,160200,3353847210,18900,18900,18900,18900,0
20240422,160100,3353847210,18900,18900,18900,18900,0
20240422,160000,3353847210,18900,18900,18900,18900,0
20240422,155900,3353847210,18900,18900,18900,18900,0
20240422,155800,3353847210,18900,18900,18900,18900,0
20240422,155700,3353847210,18900,18900,18900,18900,0
20240422,155600,3353847210,18900,18900,18900,18900,0
20240422,155500,3353847210,18900,18900,18900,18900,0
20240422,155400,3353847210,18900,18900,18900,18900,0
20240422,155300,3353847210,18900,18900,18900,18900,0
20240422,155200,3353847210,18900,18900,18900,18900,0
20240422,155100,3353847210,18900,18900,18900,18900,0
20240422,155000,3353847210,18900,18900,18900,18900,0
20240422,154900,3353847210,18900,18900,18900,18900,0
20240422,154800,3353847210,18900,18900,18900,18900,0
20240422,154700,3353847210,18900,18900,18900,18900,0
20240422,154600,3353847210,18900,18900,18900,18900,0
20240422,154500,3353847210,18900,18900,18900,18900,0
20240422,154400,3353847210,18900,18900,18900,18900,0
20240422,154300,3353847210,18900,18900,18900,18900,0
20240422,154200,3353847210,18900,18900,18900,18900,0
20240422,154100,3353847210,18900,18900,18900,18900,0
20240422,154000,3353847210,18900,18900,18900,18900,0
20240422,153900,3353847210,18900,18900,18900,18900,0
20240422,153800,3353847210,18900,18900,18900,18900,0
20240422,153700,3353847210,18900,18900,18900,18900,749
20240422,153600,3353847210,18900,18900,18900,18900,0
20240422,153500,3353847210,18900,18900,18900,18900,0
20240422,153400,3353847210,18900,18900,18900,18900,0
20240422,153300,3353847210,18900,18900,18900,18900,0
20240422,153200,3353847210,18900,18900,18900,18900,0
20240422,153100,3353847210,18900,18900,18900,18900,0
20240422,153000,3353847210,18900,18900,18900,18900,749
20240422,152900,3339691110,18880,18880,18880,18880,0
20240422,152800,3339691110,18880,18880,18880,18880,0
20240422,152700,3339691110,18880,18880,18880,18880,0
20240422,152600,3339691110,18880,18880,18880,18880,0
20240422,152500,3339691110,18880,18880,18880,18880,0
20240422,152400,3339691110,18880,18880,18880,18880,0
20240422,152300,3339691110,18880,18880,18880,18880,0
20240422,152200,3339691110,18880,18880,18880,18880,0
20240422,152100,3339691110,18880,18880,18880,18880,0
20240422,152000,3339691110,18880,18880,18880,18880,0
20240422,151900,3339691110,18880,18880,18880,18880,223
20240422,151800,3335480870,18880,18840,18880,18840,599
20240422,151700,3324188890,18840,18810,18840,18800,396
20240422,151600,3316738290,18830,18800,18840,18800,562
20240422,151500,3306167710,18810,18830,18830,18810,447
20240422,151400,3297755710,18830,18830,18840,18830,315
20240422,151300,3291822810,18840,18820,18840,18800,989
20240422,151200,3273204920,18820,18820,18820,18790,461
20240422,151100,3264539060,18820,18800,18820,18790,353
20240422,151000,3257903060,18790,18810,18810,18790,705
20240422,150900,3244651030,18810,18800,18810,18790,265
20240422,150800,3239669470,18800,18800,18820,18790,525
20240422,150700,3229798970,18790,18780,18790,18780,469
20240422,150600,3220988440,18790,18780,18790,18780,1048
20240422,150500,3201306120,18780,18790,18790,18770,426
20240422,150400,3193305450,18790,18810,18810,18790,155
20240422,150300,3190392380,18780,18790,18810,18780,544
20240422,150200,3180171010,18790,18810,18830,18780,370
20240422,150100,3173216550,18830,18810,18830,18800,292
20240422,150000,3167725980,18810,18830,18830,18800,565
20240422,145900,3157100120,18800,18800,18800,18790,532
20240422,145800,3147100980,18800,18830,18830,18800,189
20240422,145700,3143544860,18810,18770,18820,18760,932
20240422,145600,3126048320,18770,18770,18770,18720,435
20240422,145500,3117891710,18750,18780,18790,18750,162
20240422,145400,3114848840,18790,18780,18810,18740,748
20240422,145300,3100811430,18790,18770,18820,18720,481
20240422,145200,3091783730,18770,18780,18780,18750,434
20240422,145100,3083641260,18720,18760,18760,18720,666
20240422,145000,3071160140,18760,18780,18780,18740,497
20240422,144900,3061838080,18820,18760,18830,18720,216
20240422,144800,3057786570,18840,18750,18840,18750,976
20240422,144700,3039448650,18740,18770,18770,18730,598
20240422,144600,3028237820,18780,18740,18780,18740,309
20240422,144500,3022442100,18740,18740,18740,18730,491
20240422,144400,3013242740,18740,18760,18760,18700,610
20240422,144300,3001823100,18740,18790,18790,18710,473
20240422,144200,2992950820,18790,18790,18800,18790,154
20240422,144100,2990056720,18770,18790,18820,18770,519
20240422,144000,2980307960,18780,18780,18790,18760,219
20240422,143900,2976197620,18770,18730,18800,18720,752
20240422,143800,2962098550,18720,18740,18740,18720,473
20240422,143700,2953241240,18710,18730,18750,18710,574
20240422,143600,2942491270,18750,18760,18760,18730,110
20240422,143500,2940428660,18710,18770,18770,18700,657
20240422,143400,2928117770,18770,18780,18780,18730,706
20240422,143300,2914878320,18780,18790,18820,18740,338
20240422,143200,2908528360,18710,18750,18830,18710,1039
20240422,143100,2889025040,18760,18790,18790,18740,484
20240422,143000,2879945490,18790,18730,18830,18710,192
20240422,142900,2876343840,18740,18780,18810,18740,798
20240422,142800,2861350350,18780,18820,18830,18780,667
20240422,142700,2848810460,18810,18790,18820,18750,748
20240422,142600,2834765440,18780,18770,18780,18750,555
20240422,142500,2824352490,18780,18750,18820,18730,481
20240422,142400,2815331890,18760,18780,18780,18670,606
20240422,142300,2803980710,18790,18690,18820,18690,1971
20240422,142200,2767027790,18690,18700,18700,18670,964
20240422,142100,2749020430,18680,18690,18700,18680,606
20240422,142000,2737698110,18700,18680,18700,18670,436
20240422,141900,2729552590,18680,18670,18710,18670,628
20240422,141800,2717821100,18670,18670,18670,18650,696
20240422,141700,2704836500,18670,18660,18680,18650,746
20240422,141600,2690920560,18660,18660,18680,18650,313
20240422,141500,2685081520,18660,18670,18670,18650,557
20240422,141400,2674687520,18680,18680,18680,18660,236
20240422,141300,2670282780,18650,18660,18680,18620,863
20240422,141200,2654186250,18660,18660,18670,18640,323
20240422,141100,2648161280,18650,18670,18670,18640,348
20240422,141000,2641670550,18640,18650,18670,18640,535
20240422,140900,2631692370,18630,18660,18670,18630,422
20240422,140800,2623826400,18660,18660,18680,18650,924
20240422,140700,2606581840,18680,18630,18680,18630,384
20240422,140600,2599421940,18660,18670,18670,18630,675
20240422,140500,2586833060,18670,18680,18680,18650,464
20240422,140400,2578176450,18680,18680,18680,18660,333
20240422,140300,2571961450,18680,18660,18680,18650,677
20240422,140200,2559326900,18650,18700,18700,18650,446
20240422,140100,2551002100,18700,18670,18700,18660,501
20240422,140000,2541648820,18670,18690,18690,18650,241
20240422,135900,2537151690,18670,18670,18690,18660,640
20240422,135800,2525205830,18670,18660,18670,18650,567
20240422,135700,2514629270,18660,18660,18660,18640,278
20240422,135600,2509445280,18650,18660,18660,18640,508
20240422,135500,2499971210,18660,18650,18660,18640,418
20240422,135400,2492177320,18650,18670,18670,18630,414
20240422,135300,2484460070,18670,18650,18690,18600,737
20240422,135200,2470730040,18650,18620,18690,18620,403
20240422,135100,2463218200,18630,18680,18680,18600,439
20240422,135000,2455038660,18680,18660,18680,18640,559
20240422,134900,2444611040,18650,18620,18680,18620,424
20240422,134800,2436709100,18600,18660,18660,18600,327
20240422,134700,2430620430,18660,18660,18660,18600,386
20240422,134600,2423427960,18620,18630,18670,18600,667
20240422,134500,2411006070,18640,18640,18640,18610,421
20240422,134400,2403167650,18650,18690,18690,18610,413
20240422,134300,2395463250,18690,18690,18690,18590,223
20240422,134200,2391312800,18690,18620,18690,18610,645
20240422,134100,2379304390,18580,18620,18620,18580,478
20240422,134000,2370414710,18600,18650,18650,18600,438
20240422,133900,2362255640,18660,18680,18680,18660,139
20240422,133800,2359661400,18620,18610,18630,18600,843
20240422,133700,2343972680,18640,18650,18650,18610,314
20240422,133600,2338124440,18650,18700,18700,18650,123
20240422,133500,2335829380,18610,18650,18710,18610,913
20240422,133400,2318802460,18650,18650,18650,18610,683
20240422,133300,2306081890,18650,18640,18650,18630,172
20240422,133200,2302876660,18620,18690,18690,18580,663
20240422,133100,2290530040,18700,18640,18700,18620,553
20240422,133000,2280217050,18680,18660,18680,18620,412
20240422,132900,2272536050,18650,18660,18710,18650,447
20240422,132800,2264195210,18660,18660,18660,18590,884
20240422,132700,2247721110,18660,18660,18680,18630,558
20240422,132600,2237318460,18670,18680,18680,18670,175
20240422,132500,2234049780,18690,18720,18720,18680,326
20240422,132400,2227954840,18710,18650,18710,18640,855
20240422,132300,2211988100,18680,18680,18680,18660,346
20240422,132200,2205530750,18680,18660,18710,18660,581
20240422,132100,2194678320,18660,18690,18690,18650,485
20240422,132000,2185627630,18700,18630,18700,18630,484
20240422,131900,2176597440,18650,18660,18700,18650,473
20240422,131800,2167771920,18660,18690,18690,18650,429
20240422,131700,2159766420,18690,18660,18690,18650,343
20240422,131600,2153366500,18660,18670,18700,18660,489
20240422,131500,2144238700,18670,18700,18700,18650,571
20240422,131400,2133580100,18690,18610,18690,18610,513
20240422,131300,2124023040,18610,18610,18640,18610,451
20240422,131200,2115626950,18610,18640,18670,18600,436
20240422,131100,2107512040,18640,18610,18660,18610,618
20240422,131000,2096009810,18620,18630,18630,18580,335
20240422,130900,2089777490,18630,18680,18680,18620,315
20240422,130800,2083909470,18680,18610,18680,18590,628
20240422,130700,2072224970,18610,18630,18630,18580,405
20240422,130600,2064691770,18600,18680,18680,18590,405
20240422,130500,2057149840,18680,18670,18680,18620,592
20240422,130400,2046116820,18680,18690,18690,18670,101
20240422,130300,2044229810,18600,18600,18690,18580,929
20240422,130200,2026946720,18610,18640,18640,18600,387
20240422,130100,2019743130,18610,18610,18610,18600,399
20240422,130000,2012319600,18610,18610,18610,18600,389
20240422,125900,2005082130,18610,18640,18640,18600,437
20240422,125800,1996946650,18640,18630,18640,18600,428
20240422,125700,1988980950,18630,18620,18630,18610,426
20240422,125600,1981050540,18600,18660,18660,18600,571
20240422,125500,1970426770,18670,18670,18670,18610,244
20240422,125400,1965883890,18610,18620,18620,18580,898
20240422,125300,1949175510,18620,18710,18710,18610,372
20240422,125200,1942243920,18630,18660,18660,18620,390
20240422,125100,1934977930,18720,18620,18750,18620,992
20240422,125000,1916480800,18620,18640,18640,18600,221
20240422,124900,1912366850,18640,18640,18640,18610,238
20240422,124800,1907936110,18610,18640,18650,18610,555
20240422,124700,1897596980,18630,18640,18640,18610,470
20240422,124600,1888841770,18620,18610,18620,18580,690
20240422,124500,1876009710,18590,18630,18630,18590,561
20240422,124400,1865573760,18630,18610,18640,18560,373
20240422,124300,1858635800,18610,18570,18620,18570,522
20240422,124200,1848933260,18600,18640,18640,18600,189
20240422,124100,1845414360,18610,18620,18620,18550,838
20240422,124000,1829841780,18640,18590,18640,18570,598
20240422,123900,1818731050,18600,18600,18640,18600,134
20240422,123800,1816236860,18600,18610,18610,18580,552
20240422,123700,1805973080,18610,18610,18610,18570,450
20240422,123600,1797608140,18590,18610,18610,18590,414
20240422,123500,1789906780,18610,18620,18620,18600,472
20240422,123400,1781125390,18620,18590,18620,18590,678
20240422,123300,1768515320,18600,18660,18660,18600,1467
20240422,123200,1741212650,18660,18620,18750,18590,1031
20240422,123100,1721963050,18620,18650,18650,18600,422
20240422,123000,1714101950,18650,18620,18660,18600,329
20240422,122900,1707978280,18600,18670,18680,18600,320
20240422,122800,1702016140,18640,18630,18680,18610,761
20240422,122700,1687841420,18610,18640,18640,18610,317
20240422,122600,1681937220,18630,18610,18700,18610,725
20240422,122500,1668428550,18610,18630,18630,18600,436
20240422,122400,1660316380,18640,18660,18710,18610,646
20240422,122300,1648264430,18660,18620,18690,18620,784
20240422,122200,1633642250,18610,18650,18650,18610,375
20240422,122100,1626661370,18650,18640,18680,18610,602
20240422,122000,1615449670,18650,18630,18670,18630,227
20240422,121900,1611213170,18630,18680,18680,18610,586
20240422,121800,1600287720,18680,18670,18690,18650,662
20240422,121700,1587939120,18680,18680,18700,18680,188
20240422,121600,1584425190,18650,18680,18680,18640,755
20240422,121500,1570344000,18680,18690,18690,18660,488
20240422,121400,1561234450,18690,18690,18690,18680,124
20240422,121300,1558916900,18690,18690,18700,18680,484
20240422,121200,1549874410,18700,18700,18700,18680,551
20240422,121100,1539579210,18700,18700,18700,18680,302
20240422,121000,1533935940,18680,18710,18710,18680,399
20240422,120900,1526476650,18710,18720,18720,18700,488
20240422,120800,1517349450,18700,18700,18720,18700,304
20240422,120700,1511663170,18720,18720,18720,18700,268
20240422,120600,1506649400,18720,18710,18750,18710,667
20240422,120500,1494164920,18720,18760,18760,18720,146
20240422,120400,1491429350,18760,18720,18760,18700,550
20240422,120300,1481128580,18720,18700,18750,18700,584
20240422,120200,1470202260,18710,18750,18770,18710,910
20240422,120100,1453138250,18750,18690,18770,18690,421
20240422,120000,1445264460,18700,18710,18790,18670,543
20240422,115900,1435116600,18720,18680,18740,18660,751
20240422,115800,1421071730,18680,18680,18680,18670,323
20240422,115700,1415038920,18700,18710,18710,18690,275
20240422,115600,1409895850,18710,18720,18720,18710,615
20240422,115500,1398388140,18720,18720,18720,18710,218
20240422,115400,1394308020,18740,18710,18740,18710,427
20240422,115300,1386314570,18670,18660,18690,18650,779
20240422,115200,1371774030,18660,18660,18660,18650,216
20240422,115100,1367743590,18700,18700,18820,18650,483
20240422,115000,1358715630,18680,18690,18700,18660,816
20240422,114900,1343476660,18680,18700,18700,18680,257
20240422,114800,1338674260,18700,18710,18710,18700,994
20240422,114700,1320085750,18700,18710,18710,18700,506
20240422,114600,1310622420,18710,18720,18720,18700,380
20240422,114500,1303515340,18700,18810,18810,18700,445
20240422,114400,1295188620,18810,18720,18820,18710,613
20240422,114300,1283709470,18720,18750,18760,18720,266
20240422,114200,1278724720,18810,18720,18810,18720,690
20240422,114100,1265786140,18740,18740,18740,18720,357
20240422,114000,1259099810,18750,18730,18760,18710,475
20240422,113900,1250206610,18740,18740,18760,18740,333
20240422,113800,1243965510,18740,18730,18770,18730,656
20240422,113700,1231676400,18730,18770,18770,18730,871
20240422,113600,1215351460,18760,18780,18780,18760,199
20240422,113500,1211616680,18780,18740,18810,18740,557
20240422,113400,1201168330,18740,18750,18750,18710,355
20240422,113300,1194517670,18750,18750,18760,18750,206
20240422,113200,1190655160,18740,18740,18780,18730,625
20240422,113100,1178941170,18740,18730,18740,18710,518
20240422,113000,1169241530,18740,18750,18750,18730,358
20240422,112900,1162534660,18750,18750,18790,18740,575
20240422,112800,1151750050,18780,18810,18810,18740,221
20240422,112700,1147604170,18800,18720,18850,18720,942
20240422,112600,1129910310,18710,18780,18780,18710,502
20240422,112500,1120502820,18780,18820,18820,18780,669
20240422,112400,1107937530,18840,18750,18840,18740,408
20240422,112300,1100278010,18760,18770,18870,18760,252
20240422,112200,1095545630,18770,18790,18790,18760,779
20240422,112100,1080918230,18780,18790,18790,18750,487
20240422,112000,1071782370,18800,18790,18910,18790,114
20240422,111900,1069637400,18790,18790,18790,18760,556
20240422,111800,1059201770,18760,18800,18800,18730,535
20240422,111700,1049171500,18810,18770,18930,18760,303
20240422,111600,1043469840,18760,18740,18780,18730,570
20240422,111500,1032784190,18740,18730,18740,18730,556
20240422,111400,1022368430,18730,18750,18750,18730,210
20240422,111300,1018432980,18750,18760,18760,18740,647
20240422,111200,1006301550,18770,18790,18790,18760,394
20240422,111100,998908400,18780,18780,18780,18780,23
20240422,111000,998476460,18770,18760,18770,18760,576
20240422,110900,987670620,18790,18780,18790,18740,736
20240422,110800,973861560,18750,18750,18760,18750,307
20240422,110700,968105080,18750,18750,18780,18750,459
20240422,110600,959497900,18740,18740,18770,18730,543
20240422,110500,949322730,18740,18720,18740,18720,185
20240422,110400,945859100,18720,18770,18770,18720,1370
20240422,110300,920190130,18760,18800,18800,18760,1022
20240422,110200,900997440,18800,18810,18810,18780,558
20240422,110100,890513440,18810,18810,18810,18810,1
20240422,110000,890494630,18810,18820,18830,18800,609
20240422,105900,879038730,18820,18850,18850,18820,576
20240422,105800,868191970,18850,18840,18870,18840,438
20240422,105700,859935700,18830,18850,18920,18830,483
20240422,105600,850825020,18840,18830,18880,18800,565
20240422,105500,840186000,18820,18820,18820,18820,187
20240422,105400,836666660,18810,18800,18810,18800,713
20240422,105300,823256700,18810,18810,18880,18800,299
20240422,105200,817630300,18810,18810,18810,18810,374
20240422,105100,810595360,18830,18800,18830,18790,359
20240422,105000,803846250,18800,18810,18820,18790,396
20240422,104900,796404000,18830,18810,18830,18800,434
20240422,104800,788243320,18800,18810,18810,18800,372
20240422,104700,781246990,18800,18820,18840,18800,724
20240422,104600,767625930,18820,18830,18840,18810,540
20240422,104500,757456680,18810,18810,18820,18800,523
20240422,104400,747620340,18810,18830,18830,18810,283
20240422,104300,742294670,18810,18830,18830,18800,807
20240422,104200,727111880,18820,18830,18850,18820,605
20240422,104100,715716270,18830,18840,18860,18830,343
20240422,104000,709256970,18840,18860,18870,18820,609
20240422,103900,697781700,18860,18810,18860,18800,412
20240422,103800,690034220,18820,18820,18820,18800,420
20240422,103700,682130860,18810,18870,18870,18810,468
20240422,103600,673324840,18840,18850,18870,18820,207
20240422,103500,669427250,18870,18880,18880,18830,967
20240422,103400,651205520,18890,18920,18920,18890,728
20240422,103300,637443050,18920,18930,18930,18920,1392
20240422,103200,611096800,18940,18950,18980,18940,616
20240422,103100,599421900,18950,19000,19000,18950,382
20240422,103000,592179470,18970,18980,18980,18940,1790
20240422,102900,558245790,18990,19010,19010,18990,449
20240422,102800,549715330,19010,19060,19060,19010,290
20240422,102700,544196590,19070,19070,19070,19070,0
20240422,102600,544196590,19070,19020,19100,19020,351
20240422,102500,537506870,19020,19100,19110,19000,1100
20240422,102400,516550970,19090,19100,19100,19090,70
20240422,102300,515213990,19100,19120,19130,19080,89
20240422,102200,513512960,19120,19070,19120,19070,610
20240422,102100,501871930,19070,19070,19070,19070,21
20240422,102000,501471460,19070,19070,19070,19070,33
20240422,101900,500842150,19070,19060,19070,19060,37
20240422,101800,500136610,19050,19050,19060,19050,89
20240422,101700,498440850,19050,19050,19050,19050,32
20240422,101600,497831250,19050,19060,19060,19050,70
20240422,101500,496497080,19060,19060,19060,19060,0
20240422,101400,496497080,19060,19050,19070,19050,89
20240422,101300,494800740,19040,19070,19070,19040,52
20240422,101200,493810170,19070,19070,19080,19050,115
20240422,101100,491617240,19060,19050,19060,19050,330
20240422,101000,485329730,19050,19040,19050,19040,2
20240422,100900,485291640,19040,19040,19040,19040,10
20240422,100800,485101240,19040,19010,19050,19010,61
20240422,100700,483939520,19000,19000,19000,19000,40
20240422,100600,483179520,18990,18990,18990,18990,1
20240422,100500,483160530,19000,19030,19050,18990,232
20240422,100400,478752130,19050,19050,19050,19030,86
20240422,100300,477113860,19060,19040,19060,19040,51
20240422,100200,476141850,19060,19020,19060,19020,119
20240422,100100,473876380,19020,19030,19030,19000,234
20240422,100000,469429340,19030,19060,19060,19020,268
20240422,095900,464331150,19070,19060,19070,19040,127
20240422,095800,461911170,19080,19080,19080,19080,0
20240422,095700,461911170,19080,19130,19130,19070,337
20240422,095600,455468740,19130,19130,19130,19110,217
20240422,095500,451318930,19130,19100,19130,19100,203
20240422,095400,447438470,19100,19060,19100,19060,51
20240422,095300,446464570,19070,19030,19070,19030,88
20240422,095200,444789070,19040,19040,19120,19040,340
20240422,095100,438303680,19040,19060,19070,19040,186
20240422,095000,434758930,19070,19130,19130,19070,928
20240422,094900,417031900,19130,19040,19140,19040,2012
20240422,094800,378634040,19030,19060,19060,19010,193
20240422,094700,374959480,19060,19060,19060,19040,180
20240422,094600,371530010,19060,19040,19060,19030,920
20240422,094500,354004910,19040,18950,19040,18950,966
20240422,094400,335655570,18960,18960,18960,18950,60
20240422,094300,334518180,18960,18930,18960,18930,294
20240422,094200,328946800,18930,18900,18930,18880,329
20240422,094100,322727820,18900,18920,18940,18900,124
20240422,094000,320380940,18920,18940,18940,18850,804
20240422,093900,305196180,18930,18960,18960,18920,332
20240422,093800,298907910,18960,18990,18990,18960,230
20240422,093700,294543130,18980,19050,19060,18980,1230
20240422,093600,271121370,19050,18980,19060,18980,571
20240422,093500,260269900,18980,18980,18980,18980,45
20240422,093400,259415800,18970,18970,18970,18970,108
20240422,093300,257367040,18980,18990,18990,18960,192
20240422,093200,253723380,19000,18930,19000,18930,1848
20240422,093100,218626550,18930,18940,18940,18930,184
20240422,093000,215143320,18930,18860,18930,18860,157
20240422,092900,212175130,18870,18860,18890,18860,158
20240422,092800,209193830,18850,18850,18860,18840,423
20240422,092700,201221380,18840,18880,18950,18840,2388
20240422,092600,156120330,18880,18860,18880,18860,181
20240422,092500,152703650,18860,18790,18860,18790,2042
20240422,092400,114269990,18780,18750,18780,18750,110
20240422,092300,112205700,18740,18780,18790,18740,433
20240422,092200,104081910,18780,18770,18780,18770,122
20240422,092100,101791240,18770,18770,18770,18770,51
20240422,092000,100833970,18760,18760,18760,18760,0
20240422,091900,100833970,18760,18780,18790,18760,268
20240422,091800,95802970,18780,18750,18780,18750,1781
20240422,091700,62387860,18770,18760,18770,18750,67
20240422,091600,61130930,18760,18720,18760,18720,277
20240422,091500,55941600,18700,18670,18700,18670,195
20240422,091400,52296740,18650,18650,18650,18650,0
20240422,091300,52296740,18650,18640,18660,18640,986
20240422,091200,33907600,18650,18670,18670,18610,1193
20240422,091100,11665770,18670,18670,18670,18600,98
20240422,091000,9836480,18670,18670,18670,18670,10
20240422,090900,9649780,18670,18650,18670,18650,206
20240422,090800,5805820,18670,18600,18670,18600,39
20240422,090700,5079930,18600,18600,18600,18600,1
20240422,090600,5061330,18590,18580,18590,18550,94
20240422,090500,3314450,18580,18580,18580,18580,13
20240422,090400,3072910,18580,18570,18580,18570,5
20240422,090300,2980020,18520,18520,18520,18520,5
20240422,090200,2887420,18580,18580,18580,18580,0
20240422,090100,2887420,18580,18580,18580,18580,1
20240422,090000,2868840,18580,18500,18580,18500,155