KissMeData/036560/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191100,874254600,11870,11870,11870,11870,337
20240419,191000,874254600,11870,11870,11870,11870,0
20240419,190900,874254600,11870,11870,11870,11870,0
20240419,190800,874254600,11870,11870,11870,11870,0
20240419,190700,874254600,11870,11870,11870,11870,0
20240419,190600,874254600,11870,11870,11870,11870,0
20240419,190500,874254600,11870,11870,11870,11870,0
20240419,190400,874254600,11870,11870,11870,11870,0
20240419,190300,874254600,11870,11870,11870,11870,0
20240419,190200,874254600,11870,11870,11870,11870,0
20240419,190100,874254600,11870,11870,11870,11870,0
20240419,190000,874254600,11870,11870,11870,11870,0
20240419,185900,874254600,11870,11870,11870,11870,0
20240419,185800,874254600,11870,11870,11870,11870,0
20240419,185700,874254600,11870,11870,11870,11870,0
20240419,185600,874254600,11870,11870,11870,11870,0
20240419,185500,874254600,11870,11870,11870,11870,0
20240419,185400,874254600,11870,11870,11870,11870,0
20240419,185300,874254600,11870,11870,11870,11870,0
20240419,185200,874254600,11870,11870,11870,11870,0
20240419,185100,874254600,11870,11870,11870,11870,0
20240419,185000,874254600,11870,11870,11870,11870,0
20240419,184900,874254600,11870,11870,11870,11870,0
20240419,184800,874254600,11870,11870,11870,11870,0
20240419,184700,874254600,11870,11870,11870,11870,0
20240419,184600,874254600,11870,11870,11870,11870,0
20240419,184500,874254600,11870,11870,11870,11870,0
20240419,184400,874254600,11870,11870,11870,11870,0
20240419,184300,874254600,11870,11870,11870,11870,0
20240419,184200,874254600,11870,11870,11870,11870,0
20240419,184100,874254600,11870,11870,11870,11870,337
20240419,184000,874254600,11870,11870,11870,11870,0
20240419,183900,874254600,11870,11870,11870,11870,0
20240419,183800,874254600,11870,11870,11870,11870,0
20240419,183700,874254600,11870,11870,11870,11870,0
20240419,183600,874254600,11870,11870,11870,11870,0
20240419,183500,874254600,11870,11870,11870,11870,0
20240419,183400,874254600,11870,11870,11870,11870,0
20240419,183300,874254600,11870,11870,11870,11870,0
20240419,183200,874254600,11870,11870,11870,11870,0
20240419,183100,874254600,11870,11870,11870,11870,0
20240419,183000,874254600,11870,11870,11870,11870,0
20240419,182900,874254600,11870,11870,11870,11870,0
20240419,182800,874254600,11870,11870,11870,11870,0
20240419,182700,874254600,11870,11870,11870,11870,0
20240419,182600,874254600,11870,11870,11870,11870,0
20240419,182500,874254600,11870,11870,11870,11870,0
20240419,182400,874254600,11870,11870,11870,11870,0
20240419,182300,874254600,11870,11870,11870,11870,0
20240419,182200,874254600,11870,11870,11870,11870,0
20240419,182100,874254600,11870,11870,11870,11870,0
20240419,182000,874254600,11870,11870,11870,11870,0
20240419,181900,874254600,11870,11870,11870,11870,0
20240419,181800,874254600,11870,11870,11870,11870,0
20240419,181700,874254600,11870,11870,11870,11870,0
20240419,181600,874254600,11870,11870,11870,11870,0
20240419,181500,874254600,11870,11870,11870,11870,0
20240419,181400,874254600,11870,11870,11870,11870,0
20240419,181300,874254600,11870,11870,11870,11870,0
20240419,181200,874254600,11870,11870,11870,11870,0
20240419,181100,874254600,11870,11870,11870,11870,337
20240419,181000,874254600,11870,11870,11870,11870,0
20240419,180900,874254600,11870,11870,11870,11870,0
20240419,180800,874254600,11870,11870,11870,11870,0
20240419,180700,874254600,11870,11870,11870,11870,0
20240419,180600,874254600,11870,11870,11870,11870,0
20240419,180500,874254600,11870,11870,11870,11870,0
20240419,180400,874254600,11870,11870,11870,11870,0
20240419,180300,874254600,11870,11870,11870,11870,0
20240419,180200,874254600,11870,11870,11870,11870,0
20240419,180100,874254600,11870,11870,11870,11870,0
20240419,180000,874254600,11870,11870,11870,11870,0
20240419,175900,874254600,11870,11870,11870,11870,0
20240419,175800,874254600,11870,11870,11870,11870,0
20240419,175700,874254600,11870,11870,11870,11870,0
20240419,175600,874254600,11870,11870,11870,11870,0
20240419,175500,874254600,11870,11870,11870,11870,0
20240419,175400,874254600,11870,11870,11870,11870,0
20240419,175300,874254600,11870,11870,11870,11870,0
20240419,175200,874254600,11870,11870,11870,11870,0
20240419,175100,874254600,11870,11870,11870,11870,0
20240419,175000,874254600,11870,11870,11870,11870,0
20240419,174900,874254600,11870,11870,11870,11870,0
20240419,174800,874254600,11870,11870,11870,11870,0
20240419,174700,874254600,11870,11870,11870,11870,0
20240419,174600,874254600,11870,11870,11870,11870,0
20240419,174500,874254600,11870,11870,11870,11870,0
20240419,174400,874254600,11870,11870,11870,11870,0
20240419,174300,874254600,11870,11870,11870,11870,0
20240419,174200,874254600,11870,11870,11870,11870,0
20240419,174100,874254600,11870,11870,11870,11870,337
20240419,174000,874254600,11870,11870,11870,11870,0
20240419,173900,874254600,11870,11870,11870,11870,0
20240419,173800,874254600,11870,11870,11870,11870,0
20240419,173700,874254600,11870,11870,11870,11870,0
20240419,173600,874254600,11870,11870,11870,11870,0
20240419,173500,874254600,11870,11870,11870,11870,0
20240419,173400,874254600,11870,11870,11870,11870,0
20240419,173300,874254600,11870,11870,11870,11870,0
20240419,173200,874254600,11870,11870,11870,11870,0
20240419,173100,874254600,11870,11870,11870,11870,0
20240419,173000,874254600,11870,11870,11870,11870,0
20240419,172900,874254600,11870,11870,11870,11870,0
20240419,172800,874254600,11870,11870,11870,11870,0
20240419,172700,874254600,11870,11870,11870,11870,0
20240419,172600,874254600,11870,11870,11870,11870,0
20240419,172500,874254600,11870,11870,11870,11870,0
20240419,172400,874254600,11870,11870,11870,11870,0
20240419,172300,874254600,11870,11870,11870,11870,0
20240419,172200,874254600,11870,11870,11870,11870,0
20240419,172100,874254600,11870,11870,11870,11870,0
20240419,172000,874254600,11870,11870,11870,11870,0
20240419,171900,874254600,11870,11870,11870,11870,0
20240419,171800,874254600,11870,11870,11870,11870,0
20240419,171700,874254600,11870,11870,11870,11870,0
20240419,171600,874254600,11870,11870,11870,11870,0
20240419,171500,874254600,11870,11870,11870,11870,0
20240419,171400,874254600,11870,11870,11870,11870,0
20240419,171300,874254600,11870,11870,11870,11870,0
20240419,171200,874254600,11870,11870,11870,11870,0
20240419,171100,874254600,11870,11870,11870,11870,337
20240419,171000,874254600,11870,11870,11870,11870,0
20240419,170900,874254600,11870,11870,11870,11870,0
20240419,170800,874254600,11870,11870,11870,11870,0
20240419,170700,874254600,11870,11870,11870,11870,0
20240419,170600,874254600,11870,11870,11870,11870,0
20240419,170500,874254600,11870,11870,11870,11870,0
20240419,170400,874254600,11870,11870,11870,11870,0
20240419,170300,874254600,11870,11870,11870,11870,0
20240419,170200,874254600,11870,11870,11870,11870,0
20240419,170100,874254600,11870,11870,11870,11870,0
20240419,170000,874254600,11870,11870,11870,11870,0
20240419,165900,874254600,11870,11870,11870,11870,0
20240419,165800,874254600,11870,11870,11870,11870,0
20240419,165700,874254600,11870,11870,11870,11870,0
20240419,165600,874254600,11870,11870,11870,11870,0
20240419,165500,874254600,11870,11870,11870,11870,0
20240419,165400,874254600,11870,11870,11870,11870,0
20240419,165300,874254600,11870,11870,11870,11870,0
20240419,165200,874254600,11870,11870,11870,11870,0
20240419,165100,874254600,11870,11870,11870,11870,0
20240419,165000,874254600,11870,11870,11870,11870,0
20240419,164900,874254600,11870,11870,11870,11870,0
20240419,164800,874254600,11870,11870,11870,11870,0
20240419,164700,874254600,11870,11870,11870,11870,0
20240419,164600,874254600,11870,11870,11870,11870,0
20240419,164500,874254600,11870,11870,11870,11870,0
20240419,164400,874254600,11870,11870,11870,11870,0
20240419,164300,874254600,11870,11870,11870,11870,0
20240419,164200,874254600,11870,11870,11870,11870,0
20240419,164100,874254600,11870,11870,11870,11870,337
20240419,164000,874254600,11870,11870,11870,11870,0
20240419,163900,874254600,11870,11870,11870,11870,0
20240419,163800,874254600,11870,11870,11870,11870,0
20240419,163700,874254600,11870,11870,11870,11870,0
20240419,163600,874254600,11870,11870,11870,11870,0
20240419,163500,874254600,11870,11870,11870,11870,0
20240419,163400,874254600,11870,11870,11870,11870,0
20240419,163300,874254600,11870,11870,11870,11870,0
20240419,163200,874254600,11870,11870,11870,11870,0
20240419,163100,874254600,11870,11870,11870,11870,0
20240419,163000,874254600,11870,11870,11870,11870,0
20240419,162900,874254600,11870,11870,11870,11870,0
20240419,162800,874254600,11870,11870,11870,11870,0
20240419,162700,874254600,11870,11870,11870,11870,0
20240419,162600,874254600,11870,11870,11870,11870,0
20240419,162500,874254600,11870,11870,11870,11870,0
20240419,162400,874254600,11870,11870,11870,11870,0
20240419,162300,874254600,11870,11870,11870,11870,0
20240419,162200,874254600,11870,11870,11870,11870,0
20240419,162100,874254600,11870,11870,11870,11870,0
20240419,162000,874254600,11870,11870,11870,11870,0
20240419,161900,874254600,11870,11870,11870,11870,0
20240419,161800,874254600,11870,11870,11870,11870,0
20240419,161700,874254600,11870,11870,11870,11870,0
20240419,161600,874254600,11870,11870,11870,11870,0
20240419,161500,874254600,11870,11870,11870,11870,0
20240419,161400,874254600,11870,11870,11870,11870,0
20240419,161300,874254600,11870,11870,11870,11870,0
20240419,161200,874254600,11870,11870,11870,11870,0
20240419,161100,874254600,11870,11870,11870,11870,337
20240419,161000,874254600,11870,11870,11870,11870,0
20240419,160900,874254600,11870,11870,11870,11870,0
20240419,160800,874254600,11870,11870,11870,11870,0
20240419,160700,874254600,11870,11870,11870,11870,0
20240419,160600,874254600,11870,11870,11870,11870,0
20240419,160500,874254600,11870,11870,11870,11870,0
20240419,160400,874254600,11870,11870,11870,11870,0
20240419,160300,874254600,11870,11870,11870,11870,0
20240419,160200,874254600,11870,11870,11870,11870,0
20240419,160100,874254600,11870,11870,11870,11870,0
20240419,160000,874254600,11870,11870,11870,11870,0
20240419,155900,874254600,11870,11870,11870,11870,0
20240419,155800,874254600,11870,11870,11870,11870,0
20240419,155700,874254600,11870,11870,11870,11870,0
20240419,155600,874254600,11870,11870,11870,11870,0
20240419,155500,874254600,11870,11870,11870,11870,0
20240419,155400,874254600,11870,11870,11870,11870,0
20240419,155300,874254600,11870,11870,11870,11870,0
20240419,155200,874254600,11870,11870,11870,11870,0
20240419,155100,874254600,11870,11870,11870,11870,0
20240419,155000,874254600,11870,11870,11870,11870,0
20240419,154900,874254600,11870,11870,11870,11870,0
20240419,154800,874254600,11870,11870,11870,11870,0
20240419,154700,874254600,11870,11870,11870,11870,0
20240419,154600,874254600,11870,11870,11870,11870,0
20240419,154500,874254600,11870,11870,11870,11870,0
20240419,154400,874254600,11870,11870,11870,11870,0
20240419,154300,874254600,11870,11870,11870,11870,0
20240419,154200,874254600,11870,11870,11870,11870,0
20240419,154100,874254600,11870,11870,11870,11870,337
20240419,154000,874254600,11870,11870,11870,11870,0
20240419,153900,874254600,11870,11870,11870,11870,0
20240419,153800,874254600,11870,11870,11870,11870,0
20240419,153700,874254600,11870,11870,11870,11870,0
20240419,153600,874254600,11870,11870,11870,11870,0
20240419,153500,874254600,11870,11870,11870,11870,0
20240419,153400,874254600,11870,11870,11870,11870,0
20240419,153300,874254600,11870,11870,11870,11870,0
20240419,153200,874254600,11870,11870,11870,11870,0
20240419,153100,874254600,11870,11870,11870,11870,0
20240419,153000,874254600,11870,11870,11870,11870,337
20240419,152900,870254410,11830,11830,11830,11830,0
20240419,152800,870254410,11830,11830,11830,11830,0
20240419,152700,870254410,11830,11830,11830,11830,0
20240419,152600,870254410,11830,11830,11830,11830,0
20240419,152500,870254410,11830,11830,11830,11830,0
20240419,152400,870254410,11830,11830,11830,11830,0
20240419,152300,870254410,11830,11830,11830,11830,0
20240419,152200,870254410,11830,11830,11830,11830,0
20240419,152100,870254410,11830,11830,11830,11830,0
20240419,152000,870254410,11830,11830,11830,11830,0
20240419,151900,870254410,11830,11880,11880,11830,168
20240419,151800,868263170,11880,11870,11880,11870,58
20240419,151700,867574630,11890,11880,11890,11870,535
20240419,151600,861219440,11880,11890,11890,11880,198
20240419,151500,858866900,11890,11870,11890,11870,230
20240419,151400,856133020,11870,11870,11880,11860,182
20240419,151300,853973200,11870,11860,11870,11860,172
20240419,151200,851931930,11860,11870,11870,11860,122
20240419,151100,850484800,11860,11880,11880,11860,185
20240419,151000,848290390,11860,11890,11890,11850,688
20240419,150900,840122100,11890,11890,11890,11850,215
20240419,150800,837569370,11890,11880,11890,11850,377
20240419,150700,833096120,11890,11880,11890,11870,192
20240419,150600,830815760,11880,11880,11880,11880,211
20240419,150500,828309080,11880,11870,11880,11870,192
20240419,150400,826028680,11870,11880,11880,11870,257
20240419,150300,822976220,11880,11870,11880,11870,211
20240419,150200,820470710,11870,11870,11870,11860,229
20240419,150100,817752740,11870,11880,11880,11840,141
20240419,150000,816078930,11880,11870,11880,11870,240
20240419,145900,813227990,11880,11880,11880,11870,223
20240419,145800,810579610,11880,11880,11880,11840,145
20240419,145700,808858890,11880,11880,11880,11880,259
20240419,145600,805781970,11880,11880,11880,11880,248
20240419,145500,802835730,11880,11870,11880,11870,213
20240419,145400,800306210,11870,11880,11880,11830,1538
20240419,145300,782103080,11880,11880,11880,11880,313
20240419,145200,778384640,11880,11870,11880,11870,191
20240419,145100,776116150,11870,11870,11870,11870,244
20240419,145000,773219870,11860,11860,11870,11850,232
20240419,144900,770467750,11860,11860,11860,11860,144
20240419,144800,768759910,11860,11830,11860,11830,1406
20240419,144700,752103690,11830,11830,11830,11820,185
20240419,144600,749915560,11830,11830,11840,11830,243
20240419,144500,747040700,11830,11820,11830,11820,207
20240419,144400,744593930,11810,11810,11820,11800,350
20240419,144300,740461700,11810,11810,11810,11800,203
20240419,144200,738064370,11810,11800,11810,11800,683
20240419,144100,730003730,11800,11790,11800,11790,219
20240419,144000,727419540,11800,11800,11800,11790,277
20240419,143900,724151440,11800,11790,11800,11780,170
20240419,143800,722146240,11790,11790,11790,11780,107
20240419,143700,720885260,11780,11780,11790,11770,146
20240419,143600,719165260,11790,11790,11800,11790,173
20240419,143500,717125190,11790,11810,11810,11790,151
20240419,143400,715343900,11800,11800,11810,11790,203
20240419,143300,712947460,11810,11800,11810,11800,145
20240419,143200,711236420,11790,11800,11800,11790,158
20240419,143100,709372940,11800,11780,11800,11780,246
20240419,143000,706473070,11790,11760,11790,11760,171
20240419,142900,704459440,11760,11740,11760,11730,541
20240419,142800,698104710,11740,11740,11740,11730,182
20240419,142700,695968460,11740,11730,11740,11730,134
20240419,142600,694395450,11710,11740,11740,11710,184
20240419,142500,692236110,11740,11740,11740,11730,91
20240419,142400,691167870,11740,11740,11740,11730,168
20240419,142300,689196200,11730,11720,11730,11720,103
20240419,142200,687988180,11730,11730,11730,11720,53
20240419,142100,687366590,11730,11730,11730,11720,68
20240419,142000,686569200,11730,11720,11730,11720,72
20240419,141900,685724840,11730,11730,11730,11730,46
20240419,141800,685185260,11730,11730,11730,11730,49
20240419,141700,684610490,11730,11730,11730,11720,66
20240419,141600,683836460,11730,11740,11740,11730,49
20240419,141500,683261330,11710,11740,11740,11710,163
20240419,141400,681351800,11740,11740,11740,11740,54
20240419,141300,680717840,11740,11730,11750,11730,89
20240419,141200,679673020,11740,11740,11740,11740,31
20240419,141100,679309080,11740,11750,11750,11740,71
20240419,141000,678475280,11740,11750,11750,11740,64
20240419,140900,677723480,11750,11740,11750,11740,70
20240419,140800,676901440,11740,11740,11740,11740,57
20240419,140700,676232260,11740,11740,11740,11740,48
20240419,140600,675668740,11740,11740,11740,11740,30
20240419,140500,675316540,11740,11740,11740,11740,163
20240419,140400,673402920,11750,11750,11750,11750,68
20240419,140300,672603920,11750,11750,11750,11750,44
20240419,140200,672086920,11750,11750,11750,11750,33
20240419,140100,671699170,11750,11750,11750,11750,52
20240419,140000,671088170,11750,11750,11750,11730,82
20240419,135900,670124980,11750,11750,11750,11750,22
20240419,135800,669866480,11720,11760,11760,11720,46
20240419,135700,669326560,11760,11760,11760,11750,70
20240419,135600,668503370,11760,11760,11760,11730,40
20240419,135500,668033470,11760,11760,11760,11760,27
20240419,135400,667715950,11730,11760,11760,11730,94
20240419,135300,666610980,11760,11760,11760,11760,22
20240419,135200,666352260,11730,11760,11760,11730,74
20240419,135100,665482210,11760,11760,11760,11750,70
20240419,135000,664659460,11760,11720,11760,11720,28
20240419,134900,664330340,11720,11720,11720,11720,100
20240419,134800,663158340,11720,11720,11720,11720,26
20240419,134700,662853620,11700,11760,11760,11700,109
20240419,134600,661574450,11760,11760,11760,11760,21
20240419,134500,661327490,11760,11760,11760,11760,67
20240419,134400,660539570,11740,11760,11760,11740,59
20240419,134300,659846060,11760,11760,11760,11760,42
20240419,134200,659352140,11760,11760,11760,11760,45
20240419,134100,658822940,11760,11760,11760,11760,64
20240419,134000,658070300,11760,11760,11760,11760,33
20240419,133900,657682220,11760,11760,11760,11760,66
20240419,133800,656906060,11760,11760,11760,11760,45
20240419,133700,656376860,11760,11760,11760,11760,84
20240419,133600,655389020,11760,11760,11760,11760,68
20240419,133500,654589340,11760,11760,11760,11760,17
20240419,133400,654389420,11760,11750,11760,11750,35
20240419,133300,653977920,11750,11740,11760,11740,71
20240419,133200,653143790,11740,11740,11740,11740,28
20240419,133100,652815070,11730,11740,11740,11730,72
20240419,133000,651970040,11740,11740,11740,11740,41
20240419,132900,651488700,11730,11720,11730,11720,52
20240419,132800,650879250,11720,11720,11720,11720,40
20240419,132700,650410450,11700,11720,11720,11700,64
20240419,132600,649660840,11720,11720,11720,11720,44
20240419,132500,649145160,11720,11730,11730,11720,59
20240419,132400,648453650,11730,11730,11730,11730,63
20240419,132300,647714660,11730,11720,11730,11720,16
20240419,132200,647527000,11720,11720,11750,11700,66
20240419,132100,646753310,11730,11730,11730,11730,0
20240419,132000,646753310,11730,11730,11730,11730,12
20240419,131900,646612550,11700,11740,11750,11700,34
20240419,131800,646214390,11750,11730,11750,11730,20
20240419,131700,645979560,11750,11750,11750,11750,6
20240419,131600,645909060,11760,11700,11760,11670,14
20240419,131500,645745140,11690,11690,11690,11690,0
20240419,131400,645745140,11690,11720,11720,11690,41
20240419,131300,645265620,11770,11770,11770,11740,21
20240419,131200,645018660,11720,11720,11720,11720,0
20240419,131100,645018660,11720,11720,11720,11720,6
20240419,131000,644948340,11770,11770,11770,11770,8
20240419,130900,644854180,11710,11770,11770,11710,22
20240419,130800,644595780,11680,11680,11680,11680,0
20240419,130700,644595780,11680,11680,11680,11680,3
20240419,130600,644560740,11790,11790,11790,11790,5
20240419,130500,644501790,11810,11620,11810,11620,2666
20240419,130400,613088680,11620,11620,11620,11620,9
20240419,130300,612984100,11620,11620,11620,11620,297
20240419,130200,609532960,11620,11620,11620,11620,5
20240419,130100,609474860,11590,11610,11610,11590,26
20240419,130000,609173350,11620,11620,11620,11620,7
20240419,125900,609092010,11620,11610,11620,11590,31
20240419,125800,608732270,11620,11620,11620,11620,7
20240419,125700,608650930,11620,11620,11620,11620,0
20240419,125600,608650930,11620,11620,11620,11570,48
20240419,125500,608094450,11570,11570,11570,11570,0
20240419,125400,608094450,11570,11590,11590,11570,26
20240419,125300,607793490,11620,11620,11620,11620,0
20240419,125200,607793490,11620,11620,11620,11570,37
20240419,125100,607364850,11560,11560,11560,11560,0
20240419,125000,607364850,11560,11590,11590,11560,26
20240419,124900,607064120,11620,11610,11620,11600,19
20240419,124800,606843500,11620,11620,11620,11620,3
20240419,124700,606808640,11620,11620,11620,11620,6
20240419,124600,606738920,11620,11620,11620,11620,25
20240419,124500,606448420,11620,11620,11620,11620,5
20240419,124400,606390320,11620,11620,11620,11620,0
20240419,124300,606390320,11620,11580,11620,11580,58
20240419,124200,605718440,11560,11620,11620,11560,1413
20240419,124100,589376870,11580,11580,11580,11580,0
20240419,124000,589376870,11580,11610,11610,11580,26
20240419,123900,589075440,11620,11620,11620,11620,6
20240419,123800,589005720,11620,11620,11620,11620,4
20240419,123700,588959240,11580,11580,11580,11580,0
20240419,123600,588959240,11580,11600,11600,11580,26
20240419,123500,588658040,11620,11620,11620,11620,12
20240419,123400,588518600,11570,11580,11580,11570,26
20240419,123300,588217710,11570,11570,11570,11570,0
20240419,123200,588217710,11570,11620,11620,11570,32
20240419,123100,587847120,11620,11620,11620,11620,0
20240419,123000,587847120,11620,11610,11620,11580,30
20240419,122900,587499310,11620,11620,11620,11620,1
20240419,122800,587487690,11620,11610,11620,11580,34
20240419,122700,587093240,11620,11620,11620,11620,0
20240419,122600,587093240,11620,11620,11620,11620,632
20240419,122500,579749400,11580,11620,11620,11580,31
20240419,122400,579389920,11620,11620,11620,11620,0
20240419,122300,579389920,11620,11620,11620,11620,5
20240419,122200,579331820,11610,11610,11620,11610,13
20240419,122100,579180830,11620,11620,11620,11620,17
20240419,122000,578983290,11620,11620,11620,11620,0
20240419,121900,578983290,11620,11630,11630,11620,10
20240419,121800,578867080,11630,11630,11630,11630,18
20240419,121700,578657740,11630,11630,11630,11630,1
20240419,121600,578646110,11630,11630,11630,11630,9
20240419,121500,578541440,11630,11630,11630,11630,6
20240419,121400,578471660,11630,11630,11630,11630,4
20240419,121300,578425140,11630,11630,11630,11630,6
20240419,121200,578355360,11630,11630,11630,11630,6
20240419,121100,578285580,11630,11630,11630,11630,4
20240419,121000,578239060,11590,11610,11620,11590,281
20240419,120900,574978090,11620,11610,11620,11610,9
20240419,120800,574873570,11610,11620,11620,11610,15
20240419,120700,574699380,11600,11600,11600,11600,606
20240419,120600,567669780,11600,11600,11600,11600,12
20240419,120500,567530580,11610,11610,11610,11610,6
20240419,120400,567460920,11610,11610,11610,11610,4
20240419,120300,567414480,11610,11610,11610,11610,100
20240419,120200,566253480,11610,11560,11610,11560,207
20240419,120100,563860310,11560,11610,11610,11560,30
20240419,120000,563513250,11610,11560,11610,11560,33
20240419,115900,563131420,11590,11600,11600,11590,7
20240419,115800,563050230,11610,11610,11610,11610,10
20240419,115700,562934130,11610,11610,11610,11610,10
20240419,115600,562818030,11610,11610,11610,11610,11
20240419,115500,562690320,11610,11610,11610,11610,2
20240419,115400,562667100,11650,11610,11650,11610,8
20240419,115300,562574020,11610,11610,11610,11610,8
20240419,115200,562481140,11650,11650,11650,11650,11
20240419,115100,562352990,11570,11560,11570,11560,3175
20240419,115000,525622460,11570,11590,11590,11570,1756
20240419,114900,505304390,11590,11590,11590,11590,32
20240419,114800,504933510,11590,11640,11640,11590,9
20240419,114700,504828880,11640,11610,11640,11610,17
20240419,114600,504631360,11650,11650,11650,11650,0
20240419,114500,504631360,11650,11650,11650,11650,10
20240419,114400,504514860,11650,11650,11650,11650,4
20240419,114300,504468260,11650,11630,11650,11610,12
20240419,114200,504328600,11640,11640,11640,11640,6
20240419,114100,504258760,11670,11670,11670,11670,5
20240419,114000,504200410,11630,11630,11630,11630,5
20240419,113900,504142260,11630,11670,11670,11630,8
20240419,113800,504048980,11670,11620,11670,11620,16
20240419,113700,503862560,11690,11610,11690,11610,13
20240419,113600,503711090,11610,11610,11610,11610,18
20240419,113500,503502110,11610,11610,11610,11610,6
20240419,113400,503432450,11580,11610,11610,11580,7
20240419,113300,503351250,11590,11590,11590,11590,10
20240419,113200,503235350,11610,11610,11610,11610,0
20240419,113100,503235350,11610,11590,11610,11590,8
20240419,113000,503142610,11570,11580,11600,11570,24
20240419,112900,502864510,11590,11590,11590,11590,11
20240419,112800,502737020,11560,11560,11560,11560,0
20240419,112700,502737020,11560,11580,11590,11560,257
20240419,112600,499761420,11580,11570,11580,11570,306
20240419,112500,496219380,11540,11550,11550,11540,428
20240419,112400,491280200,11590,11540,11590,11530,127
20240419,112300,489814830,11590,11550,11590,11540,155
20240419,112200,488025860,11610,11570,11610,11540,291
20240419,112100,484659500,11570,11580,11630,11540,199
20240419,112000,482355900,11630,11600,11630,11590,411
20240419,111900,477592060,11600,11630,11630,11600,2142
20240419,111800,452728510,11630,11650,11680,11630,646
20240419,111700,445215180,11660,11650,11690,11650,14
20240419,111600,445051820,11630,11630,11630,11630,113
20240419,111500,443737630,11640,11640,11640,11640,5
20240419,111400,443679430,11690,11650,11690,11630,38
20240419,111300,443236840,11690,11660,11690,11660,13
20240419,111200,443084960,11640,11650,11650,11640,726
20240419,111100,434633970,11650,11670,11670,11650,26
20240419,111000,434330900,11690,11640,11690,11640,31
20240419,110900,433969810,11690,11660,11690,11640,59
20240419,110800,433282620,11640,11660,11660,11640,26
20240419,110700,432979930,11640,11700,11700,11640,27
20240419,110600,432665590,11640,11700,11700,11640,30
20240419,110500,432316100,11700,11700,11700,11640,132
20240419,110400,430773080,11650,11700,11700,11650,243
20240419,110300,427941110,11700,11700,11700,11650,39
20240419,110200,427486110,11650,11660,11660,11650,30
20240419,110100,427136550,11650,11700,11700,11650,32
20240419,110000,426763450,11650,11700,11700,11650,32
20240419,105900,426390180,11650,11650,11650,11650,26
20240419,105800,426087280,11650,11650,11650,11650,500
20240419,105700,420262280,11650,11660,11660,11650,26
20240419,105600,419959330,11710,11680,11710,11650,138
20240419,105500,418348730,11670,11670,11670,11670,26
20240419,105400,418045310,11670,11680,11680,11670,26
20240419,105300,417741820,11670,11670,11710,11670,84
20240419,105200,416761300,11660,11690,11710,11660,118
20240419,105100,415384690,11720,11680,11720,11680,132
20240419,105000,413842890,11680,11680,11690,11680,73
20240419,104900,412990210,11680,11690,11730,11680,231
20240419,104800,410291840,11680,11710,11730,11680,882
20240419,104700,399988340,11730,11730,11730,11730,0
20240419,104600,399988340,11730,11730,11730,11730,5
20240419,104500,399929690,11690,11700,11700,11690,26
20240419,104400,399625690,11730,11730,11730,11730,0
20240419,104300,399625690,11730,11730,11730,11690,3442
20240419,104200,359374360,11730,11730,11730,11730,1
20240419,104100,359362630,11730,11730,11730,11730,4
20240419,104000,359315710,11730,11730,11730,11730,1
20240419,103900,359303980,11730,11730,11730,11730,14
20240419,103800,359139760,11710,11710,11710,11710,0
20240419,103700,359139760,11710,11710,11710,11710,0
20240419,103600,359139760,11710,11710,11710,11710,91
20240419,103500,358074150,11710,11710,11710,11710,7
20240419,103400,357992180,11710,11710,11710,11700,2327
20240419,103300,330753270,11710,11720,11720,11710,52
20240419,103200,330144030,11780,11720,11780,11720,84
20240419,103100,329159110,11720,11780,11780,11720,32
20240419,103000,328783710,11720,11730,11730,11720,306
20240419,102900,325197340,11730,11780,11780,11730,137
20240419,102800,323590130,11740,11760,11760,11740,211
20240419,102700,321112860,11740,11740,11740,11740,55
20240419,102600,320467160,11780,11750,11780,11750,176
20240419,102500,318398980,11780,11750,11780,11750,42
20240419,102400,317905250,11750,11760,11760,11750,121
20240419,102300,316482550,11760,11770,11770,11760,78
20240419,102200,315564990,11780,11780,11780,11780,12
20240419,102100,315423630,11780,11780,11780,11780,3
20240419,102000,315388290,11770,11770,11770,11770,44
20240419,101900,314870410,11770,11770,11770,11770,7
20240419,101800,314788020,11760,11770,11770,11760,150
20240419,101700,313023920,11760,11780,11780,11760,117
20240419,101600,311647210,11780,11780,11780,11780,7
20240419,101500,311564750,11780,11780,11780,11780,7
20240419,101400,311482290,11780,11780,11780,11780,13
20240419,101300,311329150,11780,11780,11780,11780,3
20240419,101200,311293810,11780,11780,11780,11780,16
20240419,101100,311105330,11780,11780,11780,11780,10
20240419,101000,310987530,11780,11780,11780,11780,0
20240419,100900,310987530,11780,11760,11780,11760,333
20240419,100800,307065340,11770,11800,11800,11770,256
20240419,100700,304051990,11770,11770,11770,11770,26
20240419,100600,303745970,11760,11760,11760,11760,0
20240419,100500,303745970,11760,11830,11830,11760,37
20240419,100400,303310040,11760,11770,11770,11760,26
20240419,100300,303004090,11760,11780,11780,11760,26
20240419,100200,302698180,11770,11830,11830,11770,80
20240419,100100,301756230,11770,11830,11830,11770,33
20240419,100000,301367400,11770,11830,11830,11770,77
20240419,095900,300461050,11770,11780,11780,11770,26
20240419,095800,300154860,11830,11760,11830,11760,30
20240419,095700,299801780,11830,11830,11830,11830,10
20240419,095600,299683480,11760,11830,11830,11760,32
20240419,095500,299306310,11760,11830,11830,11760,30
20240419,095400,298953230,11830,11760,11830,11760,146
20240419,095300,297234870,11830,11750,11830,11750,27
20240419,095200,296917540,11750,11770,11840,11750,132
20240419,095100,295365770,11840,11840,11840,11840,6
20240419,095000,295294730,11760,11800,11840,11760,68
20240419,094900,294494580,11770,11800,11800,11770,12
20240419,094800,294353110,11850,11820,11850,11800,37
20240419,094700,293915750,11850,11840,11850,11820,27
20240419,094600,293596400,11830,11840,11840,11830,26
20240419,094500,293288650,11850,11850,11850,11850,5
20240419,094400,293229400,11840,11850,11850,11840,15
20240419,094300,293051730,11850,11850,11850,11850,0
20240419,094200,293051730,11850,11850,11850,11850,6
20240419,094100,292980630,11850,11840,11850,11830,18
20240419,094000,292767500,11850,11850,11850,11850,4
20240419,093900,292720100,11850,11850,11850,11850,6
20240419,093800,292649000,11850,11840,11850,11830,15
20240419,093700,292471430,11850,11850,11850,11850,0
20240419,093600,292471430,11850,11850,11850,11850,2
20240419,093500,292447730,11850,11750,11850,11750,279
20240419,093400,289169080,11740,11720,11740,11700,1603
20240419,093300,270377860,11690,11720,11720,11690,500
20240419,093200,264532520,11730,11730,11730,11730,2
20240419,093100,264509060,11730,11730,11730,11730,266
20240419,093000,261388880,11690,11730,11730,11690,27
20240419,092900,261073070,11690,11700,11700,11690,52
20240419,092800,260464810,11690,11700,11700,11690,26
20240419,092700,260160760,11690,11700,11730,11690,259
20240419,092600,257130610,11700,11700,11700,11700,52
20240419,092500,256522210,11700,11710,11710,11700,26
20240419,092400,256217910,11700,11700,11700,11700,222
20240419,092300,253620510,11700,11700,11700,11700,78
20240419,092200,252707910,11700,11710,11710,11700,104
20240419,092100,251490260,11710,11710,11710,11710,82
20240419,092000,250530040,11770,11720,11780,11720,124
20240419,091900,249076650,11720,11720,11720,11720,277
20240419,091800,245830210,11720,11800,11800,11720,501
20240419,091700,239951000,11750,11810,11810,11750,53
20240419,091600,239328190,11750,11750,11750,11750,178
20240419,091500,237236690,11750,11750,11750,11750,96
20240419,091400,236108690,11750,11750,11750,11750,81
20240419,091300,235156940,11750,11760,11760,11750,356
20240419,091200,230972130,11760,11760,11760,11760,26
20240419,091100,230666370,11760,11770,11770,11760,418
20240419,091000,225750600,11770,11770,11770,11770,52
20240419,090900,225138560,11770,11770,11770,11770,53
20240419,090800,224514750,11770,11770,11770,11770,26
20240419,090700,224208730,11760,11760,11760,11760,26
20240419,090600,223902970,11750,11750,11750,11750,26
20240419,090500,223597470,11850,11740,11850,11710,173
20240419,090400,221558530,11700,11720,11720,11700,17010
20240419,090300,22535170,11720,11800,11800,11720,1828
20240419,090200,1038600,11790,11790,11790,11790,70
20240419,090100,213300,11850,11850,11850,11850,0
20240419,090000,213300,11850,11850,11850,11850,18