KissMeData/089980/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194300,1065693100,19100,19100,19100,19100,1365
20240405,194200,1065693100,19100,19100,19100,19100,0
20240405,194100,1065693100,19100,19100,19100,19100,0
20240405,194000,1065693100,19100,19100,19100,19100,0
20240405,193900,1065693100,19100,19100,19100,19100,0
20240405,193800,1065693100,19100,19100,19100,19100,0
20240405,193700,1065693100,19100,19100,19100,19100,0
20240405,193600,1065693100,19100,19100,19100,19100,0
20240405,193500,1065693100,19100,19100,19100,19100,0
20240405,193400,1065693100,19100,19100,19100,19100,0
20240405,193300,1065693100,19100,19100,19100,19100,0
20240405,193200,1065693100,19100,19100,19100,19100,0
20240405,193100,1065693100,19100,19100,19100,19100,0
20240405,193000,1065693100,19100,19100,19100,19100,0
20240405,192900,1065693100,19100,19100,19100,19100,0
20240405,192800,1065693100,19100,19100,19100,19100,0
20240405,192700,1065693100,19100,19100,19100,19100,0
20240405,192600,1065693100,19100,19100,19100,19100,0
20240405,192500,1065693100,19100,19100,19100,19100,0
20240405,192400,1065693100,19100,19100,19100,19100,0
20240405,192300,1065693100,19100,19100,19100,19100,0
20240405,192200,1065693100,19100,19100,19100,19100,0
20240405,192100,1065693100,19100,19100,19100,19100,0
20240405,192000,1065693100,19100,19100,19100,19100,0
20240405,191900,1065693100,19100,19100,19100,19100,0
20240405,191800,1065693100,19100,19100,19100,19100,0
20240405,191700,1065693100,19100,19100,19100,19100,0
20240405,191600,1065693100,19100,19100,19100,19100,0
20240405,191500,1065693100,19100,19100,19100,19100,0
20240405,191400,1065693100,19100,19100,19100,19100,0
20240405,191300,1065693100,19100,19100,19100,19100,1365
20240405,191200,1065693100,19100,19100,19100,19100,0
20240405,191100,1065693100,19100,19100,19100,19100,0
20240405,191000,1065693100,19100,19100,19100,19100,0
20240405,190900,1065693100,19100,19100,19100,19100,0
20240405,190800,1065693100,19100,19100,19100,19100,0
20240405,190700,1065693100,19100,19100,19100,19100,0
20240405,190600,1065693100,19100,19100,19100,19100,0
20240405,190500,1065693100,19100,19100,19100,19100,0
20240405,190400,1065693100,19100,19100,19100,19100,0
20240405,190300,1065693100,19100,19100,19100,19100,0
20240405,190200,1065693100,19100,19100,19100,19100,0
20240405,190100,1065693100,19100,19100,19100,19100,0
20240405,190000,1065693100,19100,19100,19100,19100,0
20240405,185900,1065693100,19100,19100,19100,19100,0
20240405,185800,1065693100,19100,19100,19100,19100,0
20240405,185700,1065693100,19100,19100,19100,19100,0
20240405,185600,1065693100,19100,19100,19100,19100,0
20240405,185500,1065693100,19100,19100,19100,19100,0
20240405,185400,1065693100,19100,19100,19100,19100,0
20240405,185300,1065693100,19100,19100,19100,19100,0
20240405,185200,1065693100,19100,19100,19100,19100,0
20240405,185100,1065693100,19100,19100,19100,19100,0
20240405,185000,1065693100,19100,19100,19100,19100,0
20240405,184900,1065693100,19100,19100,19100,19100,0
20240405,184800,1065693100,19100,19100,19100,19100,0
20240405,184700,1065693100,19100,19100,19100,19100,0
20240405,184600,1065693100,19100,19100,19100,19100,0
20240405,184500,1065693100,19100,19100,19100,19100,0
20240405,184400,1065693100,19100,19100,19100,19100,0
20240405,184300,1065693100,19100,19100,19100,19100,1365
20240405,184200,1065693100,19100,19100,19100,19100,0
20240405,184100,1065693100,19100,19100,19100,19100,0
20240405,184000,1065693100,19100,19100,19100,19100,0
20240405,183900,1065693100,19100,19100,19100,19100,0
20240405,183800,1065693100,19100,19100,19100,19100,0
20240405,183700,1065693100,19100,19100,19100,19100,0
20240405,183600,1065693100,19100,19100,19100,19100,0
20240405,183500,1065693100,19100,19100,19100,19100,0
20240405,183400,1065693100,19100,19100,19100,19100,0
20240405,183300,1065693100,19100,19100,19100,19100,0
20240405,183200,1065693100,19100,19100,19100,19100,0
20240405,183100,1065693100,19100,19100,19100,19100,0
20240405,183000,1065693100,19100,19100,19100,19100,0
20240405,182900,1065693100,19100,19100,19100,19100,0
20240405,182800,1065693100,19100,19100,19100,19100,0
20240405,182700,1065693100,19100,19100,19100,19100,0
20240405,182600,1065693100,19100,19100,19100,19100,0
20240405,182500,1065693100,19100,19100,19100,19100,0
20240405,182400,1065693100,19100,19100,19100,19100,0
20240405,182300,1065693100,19100,19100,19100,19100,0
20240405,182200,1065693100,19100,19100,19100,19100,0
20240405,182100,1065693100,19100,19100,19100,19100,0
20240405,182000,1065693100,19100,19100,19100,19100,0
20240405,181900,1065693100,19100,19100,19100,19100,0
20240405,181800,1065693100,19100,19100,19100,19100,0
20240405,181700,1065693100,19100,19100,19100,19100,0
20240405,181600,1065693100,19100,19100,19100,19100,0
20240405,181500,1065693100,19100,19100,19100,19100,0
20240405,181400,1065693100,19100,19100,19100,19100,0
20240405,181300,1065693100,19100,19100,19100,19100,1365
20240405,181200,1065693100,19100,19100,19100,19100,0
20240405,181100,1065693100,19100,19100,19100,19100,0
20240405,181000,1065693100,19100,19100,19100,19100,0
20240405,180900,1065693100,19100,19100,19100,19100,0
20240405,180800,1065693100,19100,19100,19100,19100,0
20240405,180700,1065693100,19100,19100,19100,19100,0
20240405,180600,1065693100,19100,19100,19100,19100,0
20240405,180500,1065693100,19100,19100,19100,19100,0
20240405,180400,1065693100,19100,19100,19100,19100,0
20240405,180300,1065693100,19100,19100,19100,19100,0
20240405,180200,1065693100,19100,19100,19100,19100,0
20240405,180100,1065693100,19100,19100,19100,19100,0
20240405,180000,1065693100,19100,19100,19100,19100,0
20240405,175900,1065693100,19100,19100,19100,19100,0
20240405,175800,1065693100,19100,19100,19100,19100,0
20240405,175700,1065693100,19100,19100,19100,19100,0
20240405,175600,1065693100,19100,19100,19100,19100,0
20240405,175500,1065693100,19100,19100,19100,19100,0
20240405,175400,1065693100,19100,19100,19100,19100,0
20240405,175300,1065693100,19100,19100,19100,19100,0
20240405,175200,1065693100,19100,19100,19100,19100,0
20240405,175100,1065693100,19100,19100,19100,19100,0
20240405,175000,1065693100,19100,19100,19100,19100,0
20240405,174900,1065693100,19100,19100,19100,19100,0
20240405,174800,1065693100,19100,19100,19100,19100,0
20240405,174700,1065693100,19100,19100,19100,19100,0
20240405,174600,1065693100,19100,19100,19100,19100,0
20240405,174500,1065693100,19100,19100,19100,19100,0
20240405,174400,1065693100,19100,19100,19100,19100,0
20240405,174300,1065693100,19100,19100,19100,19100,1365
20240405,174200,1065693100,19100,19100,19100,19100,0
20240405,174100,1065693100,19100,19100,19100,19100,0
20240405,174000,1065693100,19100,19100,19100,19100,0
20240405,173900,1065693100,19100,19100,19100,19100,0
20240405,173800,1065693100,19100,19100,19100,19100,0
20240405,173700,1065693100,19100,19100,19100,19100,0
20240405,173600,1065693100,19100,19100,19100,19100,0
20240405,173500,1065693100,19100,19100,19100,19100,0
20240405,173400,1065693100,19100,19100,19100,19100,0
20240405,173300,1065693100,19100,19100,19100,19100,0
20240405,173200,1065693100,19100,19100,19100,19100,0
20240405,173100,1065693100,19100,19100,19100,19100,0
20240405,173000,1065693100,19100,19100,19100,19100,0
20240405,172900,1065693100,19100,19100,19100,19100,0
20240405,172800,1065693100,19100,19100,19100,19100,0
20240405,172700,1065693100,19100,19100,19100,19100,0
20240405,172600,1065693100,19100,19100,19100,19100,0
20240405,172500,1065693100,19100,19100,19100,19100,0
20240405,172400,1065693100,19100,19100,19100,19100,0
20240405,172300,1065693100,19100,19100,19100,19100,0
20240405,172200,1065693100,19100,19100,19100,19100,0
20240405,172100,1065693100,19100,19100,19100,19100,0
20240405,172000,1065693100,19100,19100,19100,19100,0
20240405,171900,1065693100,19100,19100,19100,19100,0
20240405,171800,1065693100,19100,19100,19100,19100,0
20240405,171700,1065693100,19100,19100,19100,19100,0
20240405,171600,1065693100,19100,19100,19100,19100,0
20240405,171500,1065693100,19100,19100,19100,19100,0
20240405,171400,1065693100,19100,19100,19100,19100,0
20240405,171300,1065693100,19100,19100,19100,19100,1365
20240405,171200,1065693100,19100,19100,19100,19100,0
20240405,171100,1065693100,19100,19100,19100,19100,0
20240405,171000,1065693100,19100,19100,19100,19100,0
20240405,170900,1065693100,19100,19100,19100,19100,0
20240405,170800,1065693100,19100,19100,19100,19100,0
20240405,170700,1065693100,19100,19100,19100,19100,0
20240405,170600,1065693100,19100,19100,19100,19100,0
20240405,170500,1065693100,19100,19100,19100,19100,0
20240405,170400,1065693100,19100,19100,19100,19100,0
20240405,170300,1065693100,19100,19100,19100,19100,0
20240405,170200,1065693100,19100,19100,19100,19100,0
20240405,170100,1065693100,19100,19100,19100,19100,0
20240405,170000,1065693100,19100,19100,19100,19100,0
20240405,165900,1065693100,19100,19100,19100,19100,0
20240405,165800,1065693100,19100,19100,19100,19100,0
20240405,165700,1065693100,19100,19100,19100,19100,0
20240405,165600,1065693100,19100,19100,19100,19100,0
20240405,165500,1065693100,19100,19100,19100,19100,0
20240405,165400,1065693100,19100,19100,19100,19100,0
20240405,165300,1065693100,19100,19100,19100,19100,0
20240405,165200,1065693100,19100,19100,19100,19100,0
20240405,165100,1065693100,19100,19100,19100,19100,0
20240405,165000,1065693100,19100,19100,19100,19100,0
20240405,164900,1065693100,19100,19100,19100,19100,0
20240405,164800,1065693100,19100,19100,19100,19100,0
20240405,164700,1065693100,19100,19100,19100,19100,0
20240405,164600,1065693100,19100,19100,19100,19100,0
20240405,164500,1065693100,19100,19100,19100,19100,0
20240405,164400,1065693100,19100,19100,19100,19100,0
20240405,164300,1065693100,19100,19100,19100,19100,1365
20240405,164200,1065693100,19100,19100,19100,19100,0
20240405,164100,1065693100,19100,19100,19100,19100,0
20240405,164000,1065693100,19100,19100,19100,19100,0
20240405,163900,1065693100,19100,19100,19100,19100,0
20240405,163800,1065693100,19100,19100,19100,19100,0
20240405,163700,1065693100,19100,19100,19100,19100,0
20240405,163600,1065693100,19100,19100,19100,19100,0
20240405,163500,1065693100,19100,19100,19100,19100,0
20240405,163400,1065693100,19100,19100,19100,19100,0
20240405,163300,1065693100,19100,19100,19100,19100,0
20240405,163200,1065693100,19100,19100,19100,19100,0
20240405,163100,1065693100,19100,19100,19100,19100,0
20240405,163000,1065693100,19100,19100,19100,19100,0
20240405,162900,1065693100,19100,19100,19100,19100,0
20240405,162800,1065693100,19100,19100,19100,19100,0
20240405,162700,1065693100,19100,19100,19100,19100,0
20240405,162600,1065693100,19100,19100,19100,19100,0
20240405,162500,1065693100,19100,19100,19100,19100,0
20240405,162400,1065693100,19100,19100,19100,19100,0
20240405,162300,1065693100,19100,19100,19100,19100,0
20240405,162200,1065693100,19100,19100,19100,19100,0
20240405,162100,1065693100,19100,19100,19100,19100,0
20240405,162000,1065693100,19100,19100,19100,19100,0
20240405,161900,1065693100,19100,19100,19100,19100,0
20240405,161800,1065693100,19100,19100,19100,19100,0
20240405,161700,1065693100,19100,19100,19100,19100,0
20240405,161600,1065693100,19100,19100,19100,19100,0
20240405,161500,1065693100,19100,19100,19100,19100,0
20240405,161400,1065693100,19100,19100,19100,19100,0
20240405,161300,1065693100,19100,19100,19100,19100,1365
20240405,161200,1065693100,19100,19100,19100,19100,0
20240405,161100,1065693100,19100,19100,19100,19100,0
20240405,161000,1065693100,19100,19100,19100,19100,0
20240405,160900,1065693100,19100,19100,19100,19100,0
20240405,160800,1065693100,19100,19100,19100,19100,0
20240405,160700,1065693100,19100,19100,19100,19100,0
20240405,160600,1065693100,19100,19100,19100,19100,0
20240405,160500,1065693100,19100,19100,19100,19100,0
20240405,160400,1065693100,19100,19100,19100,19100,0
20240405,160300,1065693100,19100,19100,19100,19100,0
20240405,160200,1065693100,19100,19100,19100,19100,0
20240405,160100,1065693100,19100,19100,19100,19100,0
20240405,160000,1065693100,19100,19100,19100,19100,0
20240405,155900,1065693100,19100,19100,19100,19100,0
20240405,155800,1065693100,19100,19100,19100,19100,0
20240405,155700,1065693100,19100,19100,19100,19100,0
20240405,155600,1065693100,19100,19100,19100,19100,0
20240405,155500,1065693100,19100,19100,19100,19100,0
20240405,155400,1065693100,19100,19100,19100,19100,0
20240405,155300,1065693100,19100,19100,19100,19100,0
20240405,155200,1065693100,19100,19100,19100,19100,0
20240405,155100,1065693100,19100,19100,19100,19100,0
20240405,155000,1065693100,19100,19100,19100,19100,0
20240405,154900,1065693100,19100,19100,19100,19100,0
20240405,154800,1065693100,19100,19100,19100,19100,0
20240405,154700,1065693100,19100,19100,19100,19100,0
20240405,154600,1065693100,19100,19100,19100,19100,0
20240405,154500,1065693100,19100,19100,19100,19100,0
20240405,154400,1065693100,19100,19100,19100,19100,0
20240405,154300,1065693100,19100,19100,19100,19100,1365
20240405,154200,1065693100,19100,19100,19100,19100,0
20240405,154100,1065693100,19100,19100,19100,19100,0
20240405,154000,1065693100,19100,19100,19100,19100,0
20240405,153900,1065693100,19100,19100,19100,19100,0
20240405,153800,1065693100,19100,19100,19100,19100,0
20240405,153700,1065693100,19100,19100,19100,19100,0
20240405,153600,1065693100,19100,19100,19100,19100,0
20240405,153500,1065693100,19100,19100,19100,19100,0
20240405,153400,1065693100,19100,19100,19100,19100,0
20240405,153300,1065693100,19100,19100,19100,19100,0
20240405,153200,1065693100,19100,19100,19100,19100,0
20240405,153100,1065693100,19100,19100,19100,19100,0
20240405,153000,1065693100,19100,19100,19100,19100,1365
20240405,152900,1039621600,19140,19140,19140,19140,0
20240405,152800,1039621600,19140,19140,19140,19140,0
20240405,152700,1039621600,19140,19140,19140,19140,0
20240405,152600,1039621600,19140,19140,19140,19140,0
20240405,152500,1039621600,19140,19140,19140,19140,0
20240405,152400,1039621600,19140,19140,19140,19140,0
20240405,152300,1039621600,19140,19140,19140,19140,0
20240405,152200,1039621600,19140,19140,19140,19140,0
20240405,152100,1039621600,19140,19140,19140,19140,0
20240405,152000,1039621600,19140,19140,19140,19140,0
20240405,151900,1039621600,19140,19130,19140,19120,73
20240405,151800,1038225260,19120,19110,19120,19100,49
20240405,151700,1037288700,19110,19100,19110,19100,90
20240405,151600,1035568900,19100,19100,19110,19100,54
20240405,151500,1034537410,19100,19100,19100,19100,40
20240405,151400,1033773410,19100,19100,19110,19100,79
20240405,151300,1032264120,19100,19130,19130,19100,250
20240405,151200,1027489060,19130,19100,19130,19100,42
20240405,151100,1026686800,19130,19100,19130,19100,256
20240405,151000,1021797170,19100,19110,19110,19100,41
20240405,150900,1021013960,19110,19110,19130,19110,57
20240405,150800,1019924510,19110,19110,19110,19110,40
20240405,150700,1019160110,19110,19160,19160,19110,124
20240405,150600,1016785080,19160,19160,19160,19160,40
20240405,150500,1016018680,19160,19170,19170,19160,41
20240405,150400,1015233000,19160,19160,19170,19160,74
20240405,150300,1013814550,19170,19160,19170,19160,20
20240405,150200,1013431250,19170,19140,19170,19140,56
20240405,150100,1012358230,19160,19140,19160,19140,14
20240405,150000,1012090030,19160,19130,19170,19130,485
20240405,145900,1002805880,19100,19070,19110,19070,731
20240405,145800,988845490,19070,19080,19080,19070,17
20240405,145700,988521180,19080,19080,19080,19080,5
20240405,145600,988425780,19080,19080,19080,19080,7
20240405,145500,988292220,19070,19070,19070,19070,0
20240405,145400,988292220,19070,19070,19070,19070,87
20240405,145300,986633130,19070,19070,19070,19070,0
20240405,145200,986633130,19070,19080,19080,19070,10
20240405,145100,986442380,19080,19080,19080,19080,6
20240405,145000,986327900,19080,19080,19080,19080,26
20240405,144900,985831820,19040,19040,19040,19040,0
20240405,144800,985831820,19040,19040,19050,19030,56
20240405,144700,984765600,19040,19040,19040,19040,5
20240405,144600,984670400,19060,19040,19060,19030,45
20240405,144500,983813940,19040,19040,19060,19010,409
20240405,144400,976026790,19040,19060,19060,19020,87
20240405,144300,974370480,19050,19080,19080,19030,269
20240405,144200,969245640,19090,19090,19090,19090,10
20240405,144100,969054740,19100,19100,19100,19100,48
20240405,144000,968137940,19100,19100,19100,19100,14
20240405,143900,967870540,19110,19110,19110,19110,0
20240405,143800,967870540,19110,19110,19110,19110,0
20240405,143700,967870540,19110,19090,19110,19090,4
20240405,143600,967794120,19100,19100,19100,19100,0
20240405,143500,967794120,19100,19080,19100,19080,19
20240405,143400,967431360,19070,19070,19070,19070,49
20240405,143300,966496930,19070,19100,19100,19070,48
20240405,143200,965580800,19100,19100,19100,19100,132
20240405,143100,963059600,19100,19100,19100,19100,10
20240405,143000,962868600,19100,19100,19100,19100,0
20240405,142900,962868600,19100,19110,19110,19100,71
20240405,142800,961512000,19110,19120,19120,19110,24
20240405,142700,961053260,19130,19130,19130,19130,0
20240405,142600,961053260,19130,19120,19130,19120,4
20240405,142500,960976770,19110,19100,19110,19100,178
20240405,142400,957575690,19100,19110,19110,19100,105
20240405,142300,955569190,19110,19110,19110,19100,102
20240405,142200,953620030,19120,19120,19120,19120,0
20240405,142100,953620030,19120,19120,19120,19120,0
20240405,142000,953620030,19120,19140,19140,19120,28
20240405,141900,953084270,19140,19140,19140,19140,203
20240405,141800,949198850,19130,19130,19130,19130,76
20240405,141700,947744970,19130,19120,19130,19120,30
20240405,141600,947171350,19120,19120,19120,19120,27
20240405,141500,946655110,19120,19120,19120,19120,0
20240405,141400,946655110,19120,19120,19120,19120,6
20240405,141300,946540390,19120,19110,19120,19110,49
20240405,141200,945603600,19100,19100,19100,19100,0
20240405,141100,945603600,19100,19100,19110,19100,106
20240405,141000,943578990,19100,19070,19100,19070,449
20240405,140900,935010840,19070,19070,19070,19070,1
20240405,140800,934991770,19060,19060,19060,19060,21
20240405,140700,934591510,19060,19060,19060,19060,0
20240405,140600,934591510,19060,19060,19060,19060,1
20240405,140500,934572450,19060,19060,19060,19060,7
20240405,140400,934439030,19060,19030,19060,19030,11
20240405,140300,934229500,19030,19030,19030,19030,12
20240405,140200,934001140,19030,19030,19030,19030,0
20240405,140100,934001140,19030,19020,19030,19020,78
20240405,140000,932517570,19020,19020,19020,19020,0
20240405,135900,932517570,19020,19010,19020,19010,65
20240405,135800,931281290,19010,19020,19020,19010,138
20240405,135700,928657060,19030,19030,19030,19030,17
20240405,135600,928333550,19030,19030,19030,19030,10
20240405,135500,928143250,19020,19020,19030,19020,156
20240405,135400,925175700,19020,19020,19020,19020,69
20240405,135300,923863320,19020,19030,19030,19020,35
20240405,135200,923197590,19030,19030,19030,19030,58
20240405,135100,922093850,19040,19040,19040,19040,10
20240405,135000,921903450,19040,19040,19040,19040,4
20240405,134900,921827290,19030,19030,19030,19030,0
20240405,134800,921827290,19030,19030,19030,19030,38
20240405,134700,921104150,19020,19000,19020,19000,221
20240405,134600,916902840,19010,19010,19010,19010,51
20240405,134500,915933330,19020,19020,19020,19020,0
20240405,134400,915933330,19020,19020,19020,19020,9
20240405,134300,915762150,19010,18970,19010,18970,881
20240405,134200,899038480,18970,18960,18970,18960,41
20240405,134100,898261060,18960,18960,18970,18960,319
20240405,134000,892211620,18960,18960,18960,18960,44
20240405,133900,891377380,18960,18960,18960,18960,400
20240405,133800,883793380,18960,18960,18960,18960,120
20240405,133700,881518180,18970,18970,18970,18970,11
20240405,133600,881309510,18970,18970,18970,18970,100
20240405,133500,879412510,18980,18980,18980,18980,0
20240405,133400,879412510,18980,18980,18980,18980,1
20240405,133300,879393530,18980,18960,18980,18960,365
20240405,133200,872469370,18970,18960,18970,18960,278
20240405,133100,867198340,18970,18960,18970,18960,56
20240405,133000,866136470,18960,18960,18960,18960,43
20240405,132900,865321190,18960,18970,18970,18960,51
20240405,132800,864354170,18970,18970,18970,18970,684
20240405,132700,851378690,18980,18980,18980,18980,32
20240405,132600,850771330,18980,18980,18980,18980,4
20240405,132500,850695410,18980,18980,18980,18980,304
20240405,132400,844925490,18970,18970,18980,18970,69
20240405,132300,843616460,18970,18980,18980,18970,42
20240405,132200,842819710,18970,18980,18980,18970,49
20240405,132100,841890170,18970,18970,18970,18970,50
20240405,132000,840941670,18970,18980,18980,18970,48
20240405,131900,840031100,18980,18980,18980,18980,1
20240405,131800,840012120,18970,18980,18980,18970,56
20240405,131700,838949700,18970,18970,18970,18970,82
20240405,131600,837394160,18980,18970,18980,18970,45
20240405,131500,836540490,18970,18970,18970,18970,41
20240405,131400,835762720,18970,18980,18980,18970,47
20240405,131300,834871080,18980,18980,18980,18980,14
20240405,131200,834605360,18980,18980,18980,18980,55
20240405,131100,833561460,18980,18980,18980,18980,11
20240405,131000,833352680,18980,18980,18980,18980,166
20240405,130900,830202000,18980,18980,18980,18980,189
20240405,130800,826614780,18980,18970,18980,18970,209
20240405,130700,822648410,18970,18980,18980,18970,45
20240405,130600,821794750,18980,18970,18980,18970,59
20240405,130500,820675420,18970,18970,18970,18970,30
20240405,130400,820106320,18970,18980,18980,18970,47
20240405,130300,819214710,18970,18980,18980,18970,69
20240405,130200,817905520,18980,18970,18980,18970,291
20240405,130100,812385240,18970,18970,18980,18970,115
20240405,130000,810203290,18970,18970,18970,18970,44
20240405,125900,809368610,18980,18980,18980,18970,47
20240405,125800,808477000,18970,18980,18980,18970,43
20240405,125700,807661270,18980,18970,18980,18970,51
20240405,125600,806693700,18980,18980,18980,18980,1
20240405,125500,806674720,18970,18970,18980,18970,57
20240405,125400,805593320,18970,18970,18980,18970,79
20240405,125300,804094490,18970,18970,18970,18970,48
20240405,125200,803183930,18970,18970,18970,18970,42
20240405,125100,802387190,18970,18970,18970,18970,45
20240405,125000,801533540,18980,18970,18980,18970,56
20240405,124900,800471120,18970,18970,18970,18970,45
20240405,124800,799617470,18980,18980,18980,18980,15
20240405,124700,799332770,18970,18980,18980,18970,1656
20240405,124600,767902390,18980,18990,18990,18980,62
20240405,124500,766725430,18990,18990,18990,18990,1
20240405,124400,766706440,18990,18990,18990,18990,106
20240405,124300,764693500,18990,18990,18990,18990,218
20240405,124200,760553680,18990,18980,18990,18980,42
20240405,124100,759756510,18980,18980,18980,18980,179
20240405,124000,756359090,18990,18990,18990,18990,23
20240405,123900,755922320,18980,18980,18980,18980,41
20240405,123800,755144140,18990,18980,18990,18980,43
20240405,123700,754327620,18980,18990,18990,18980,54
20240405,123600,753302590,18990,18990,18990,18990,0
20240405,123500,753302590,18990,18990,18990,18990,43
20240405,123400,752486020,18980,18980,18980,18980,0
20240405,123300,752486020,18980,18990,18990,18980,6
20240405,123200,752372110,18990,18990,18990,18990,0
20240405,123100,752372110,18990,18990,18990,18990,79
20240405,123000,750871900,19000,18990,19000,18990,28
20240405,122900,750340080,18990,18990,18990,18990,43
20240405,122800,749523510,18990,18990,18990,18990,79
20240405,122700,748023300,18990,18990,18990,18990,25
20240405,122600,747548550,18990,19000,19000,18990,164
20240405,122500,744432720,18990,19000,19000,18990,48
20240405,122400,743521100,18990,18990,18990,18990,46
20240405,122300,742647560,18990,19000,19000,18990,48
20240405,122200,741735980,19000,19000,19000,19000,2
20240405,122100,741697980,19000,19000,19000,19000,10
20240405,122000,741507980,19000,19000,19000,19000,25
20240405,121900,741032980,18990,18990,19000,18990,47
20240405,121800,740140420,18990,19000,19000,18990,111
20240405,121700,738032020,19000,19000,19000,19000,0
20240405,121600,738032020,19000,19000,19000,18990,84
20240405,121500,736436250,18990,18990,18990,18990,48
20240405,121400,735524730,18990,18990,18990,18990,0
20240405,121300,735524730,18990,18990,18990,18990,0
20240405,121200,735524730,18990,18990,18990,18990,85
20240405,121100,733910580,18990,18990,18990,18990,162
20240405,121000,730834200,18990,18990,18990,18990,35
20240405,120900,730169550,18980,18980,18990,18980,53
20240405,120800,729163600,18980,18990,18990,18980,42
20240405,120700,728366430,18980,18980,18980,18980,42
20240405,120600,727569270,18990,18990,18990,18990,0
20240405,120500,727569270,18990,18990,18990,18990,10
20240405,120400,727379370,18990,18990,18990,18990,1
20240405,120300,727360380,18990,18990,18990,18990,2
20240405,120200,727322400,19000,18980,19000,18980,316
20240405,120100,721321600,18990,18990,18990,18990,1
20240405,120000,721302610,18980,18980,18980,18980,0
20240405,115900,721302610,18980,18990,18990,18980,21
20240405,115800,720904020,18990,18990,19000,18990,40
20240405,115700,720144400,18990,18990,19000,18990,102
20240405,115600,718207290,19000,19000,19000,18990,98
20240405,115500,716346130,19000,18990,19000,18990,8
20240405,115400,716194140,19000,18990,19000,18990,30
20240405,115300,715624420,18990,18990,18990,18990,3
20240405,115200,715567450,18990,19000,19000,18990,160
20240405,115100,712527460,18990,18990,18990,18990,0
20240405,115000,712527460,18990,18990,18990,18990,26
20240405,114900,712033720,18990,18980,18990,18980,48
20240405,114800,711122670,18980,18980,18980,18980,123
20240405,114700,708788130,18980,18980,18980,18970,160
20240405,114600,705751340,18970,18970,18970,18970,43
20240405,114500,704935630,18980,18980,18980,18980,2
20240405,114400,704897670,18980,18980,18980,18980,6
20240405,114300,704783790,18980,18980,18980,18980,4
20240405,114200,704707870,18980,18980,18980,18980,103
20240405,114100,702752930,18980,18980,18980,18980,2
20240405,114000,702714970,18980,18980,18980,18980,26
20240405,113900,702221490,18980,18990,18990,18980,59
20240405,113800,701101570,18980,18990,18990,18980,47
20240405,113700,700209500,18990,18990,18990,18990,1
20240405,113600,700190510,18990,18980,18990,18980,127
20240405,113500,697780040,18980,18980,18980,18980,15
20240405,113400,697495340,18980,18990,18990,18970,311
20240405,113300,691594070,18980,18990,18990,18980,65
20240405,113200,690360270,18980,18980,18980,18980,94
20240405,113100,688576150,18990,18990,18990,18980,56
20240405,113000,687513240,18980,18980,18980,18980,0
20240405,112900,687513240,18980,18970,18980,18970,104
20240405,112800,685539850,18970,18970,18970,18970,103
20240405,112700,683585940,18970,18970,18970,18970,71
20240405,112600,682239070,18970,18970,18970,18970,62
20240405,112500,681062930,18970,18970,18970,18970,1
20240405,112400,681043960,18960,18960,18960,18960,10
20240405,112300,680854360,18960,18970,18970,18960,70
20240405,112200,679526760,18970,18970,18970,18970,87
20240405,112100,677876370,18970,18970,18970,18970,40
20240405,112000,677117570,18980,18970,18980,18970,21
20240405,111900,676719190,18970,18980,18980,18970,12
20240405,111800,676491440,18980,18980,18980,18980,0
20240405,111700,676491440,18980,18980,18980,18980,126
20240405,111600,674099960,18990,18990,18990,18980,39
20240405,111500,673359630,18980,18980,18980,18980,0
20240405,111400,673359630,18980,18980,18980,18980,47
20240405,111300,672467570,18980,19000,19000,18970,38
20240405,111200,671746270,19000,18980,19000,18980,52
20240405,111100,670759010,18980,18970,18980,18970,50
20240405,111000,669810500,18970,18970,18970,18970,10
20240405,110900,669620800,18960,18960,18960,18960,400
20240405,110800,662036800,18950,18960,18960,18950,36
20240405,110700,661354590,18950,18950,18950,18950,0
20240405,110600,661354590,18950,18950,18950,18950,0
20240405,110500,661354590,18950,18950,18950,18950,99
20240405,110400,659478540,18950,18950,18960,18950,96
20240405,110300,657659320,18950,18950,18950,18950,105
20240405,110200,655669570,18970,18950,18970,18950,43
20240405,110100,654854500,18940,18940,18940,18940,0
20240405,110000,654854500,18940,18990,18990,18940,3201
20240405,105900,594166650,18980,18980,18980,18980,108
20240405,105800,592116810,18980,18980,18980,18970,138
20240405,105700,589497580,18980,18980,18980,18980,4
20240405,105600,589421660,18980,18980,18980,18980,101
20240405,105500,587504680,18980,18970,18980,18970,224
20240405,105400,583254860,18980,18990,18990,18980,102
20240405,105300,581318890,18990,19050,19050,18990,1660
20240405,105200,549762320,19050,19030,19050,19030,249
20240405,105100,545022870,19040,19050,19050,19040,103
20240405,105000,543061520,19040,19040,19040,19030,88
20240405,104900,541386400,19040,19040,19050,19040,100
20240405,104800,539482100,19040,19040,19040,19040,2
20240405,104700,539444020,19030,19020,19030,19020,103
20240405,104600,537484760,19020,19010,19020,19010,79
20240405,104500,535982810,19010,18990,19010,18990,188
20240405,104400,532411340,19000,18990,19000,18980,105
20240405,104300,530417420,18980,19010,19010,18980,689
20240405,104200,517331320,19000,19000,19000,19000,0
20240405,104100,517331320,19000,19000,19000,19000,3
20240405,104000,517274320,19010,19010,19010,19000,155
20240405,103900,514328240,19000,19000,19000,19000,75
20240405,103800,512903240,19000,19010,19010,18990,589
20240405,103700,501712240,19000,19010,19010,19000,330
20240405,103600,495441330,19000,19010,19010,19000,49
20240405,103500,494510300,19010,19040,19040,19000,3570
20240405,103400,426619730,19030,19040,19050,19030,271
20240405,103300,421459540,19040,19050,19050,19040,385
20240405,103200,414129010,19050,19050,19050,19050,122
20240405,103100,411804910,19050,19040,19050,19040,102
20240405,103000,409862810,19050,19050,19050,19040,122
20240405,102900,407538810,19050,19050,19050,19050,12
20240405,102800,407310210,19040,19050,19050,19040,25
20240405,102700,406834060,19050,19050,19050,19050,12
20240405,102600,406605460,19050,19050,19050,19040,240
20240405,102500,402034460,19060,19050,19060,19050,17
20240405,102400,401710490,19060,19060,19060,19060,58
20240405,102300,400605010,19050,19050,19050,19050,64
20240405,102200,399385810,19050,19050,19050,19050,131
20240405,102100,396890260,19040,19050,19050,19040,111
20240405,102000,394776710,19050,19050,19050,19040,60
20240405,101900,393633720,19050,19040,19050,19040,83
20240405,101800,392053390,19040,19040,19040,19040,46
20240405,101700,391177550,19040,19040,19040,19040,138
20240405,101600,388550030,19040,19050,19060,19040,188
20240405,101500,384967830,19050,19050,19050,19050,13
20240405,101400,384720180,19050,19050,19050,19050,7
20240405,101300,384586830,19050,19050,19070,19050,1029
20240405,101200,364984340,19040,19040,19040,19010,1366
20240405,101100,339009320,19040,19070,19070,19040,400
20240405,101000,331384930,19070,19080,19080,19070,176
20240405,100900,328027260,19090,19100,19100,19080,236
20240405,100800,323520990,19100,19110,19110,19100,169
20240405,100700,320292340,19110,19120,19120,19110,126
20240405,100600,317884400,19120,19160,19170,19110,2021
20240405,100500,279179110,19170,19170,19170,19170,18
20240405,100400,278834050,19170,19170,19170,19170,1
20240405,100300,278814880,19160,19170,19170,19160,182
20240405,100200,275327460,19170,19170,19170,19170,10
20240405,100100,275135760,19170,19180,19180,19160,331
20240405,100000,268790570,19180,19180,19180,19180,2
20240405,095900,268752210,19180,19190,19190,19180,96
20240405,095800,266910820,19180,19190,19190,19180,35
20240405,095700,266239510,19190,19200,19200,19180,362
20240405,095600,259290120,19210,19210,19210,19210,11
20240405,095500,259078810,19210,19210,19210,19210,16
20240405,095400,258771450,19200,19210,19210,19200,32
20240405,095300,258156840,19210,19200,19210,19200,66
20240405,095200,256889090,19200,19200,19210,19200,44
20240405,095100,256044160,19200,19220,19230,19200,140
20240405,095000,253353800,19220,19220,19230,19220,24
20240405,094900,252892380,19230,19230,19230,19230,3
20240405,094800,252834690,19250,19230,19250,19230,3
20240405,094700,252776960,19250,19230,19250,19230,24
20240405,094600,252315420,19250,19220,19250,19220,127
20240405,094500,249873960,19220,19220,19220,19220,10
20240405,094400,249681760,19210,19210,19210,19210,8
20240405,094300,249528080,19210,19200,19210,19200,46
20240405,094200,248644800,19200,19200,19200,19200,6
20240405,094100,248529600,19200,19200,19200,19200,22
20240405,094000,248107200,19220,19210,19220,19210,23
20240405,093900,247665160,19200,19200,19200,19200,1
20240405,093800,247645960,19200,19220,19220,19200,69
20240405,093700,246320460,19220,19200,19220,19200,48
20240405,093600,245398470,19190,19200,19200,19190,146
20240405,093500,242596710,19210,19200,19210,19200,20
20240405,093400,242212520,19210,19200,19210,19200,18
20240405,093300,241866890,19210,19210,19210,19210,0
20240405,093200,241866890,19210,19180,19210,19170,292
20240405,093100,236263820,19180,19230,19230,19180,423
20240405,093000,228137190,19230,19240,19240,19230,190
20240405,092900,224483480,19240,19260,19260,19240,230
20240405,092800,220056570,19260,19260,19260,19260,7
20240405,092700,219921750,19250,19250,19250,19250,11
20240405,092600,219710000,19260,19260,19260,19260,21
20240405,092500,219305540,19260,19280,19280,19260,22
20240405,092400,218881700,19280,19280,19280,19280,1
20240405,092300,218862420,19250,19250,19280,19250,123
20240405,092200,216494620,19250,19250,19250,19250,0
20240405,092100,216494620,19250,19250,19250,19250,27
20240405,092000,215974870,19250,19290,19290,19250,35
20240405,091900,215300310,19300,19250,19300,19250,11
20240405,091800,215088110,19280,19300,19300,19230,36
20240405,091700,214394680,19260,19230,19280,19230,31
20240405,091600,213797980,19220,19230,19250,19220,347
20240405,091500,207127380,19240,19220,19250,19210,120
20240405,091400,204821710,19230,19230,19270,19210,102
20240405,091300,202860540,19240,19300,19300,19210,274
20240405,091200,197582080,19300,19340,19340,19300,376
20240405,091100,190324760,19300,19370,19370,19300,499
20240405,091000,180682740,19370,19380,19380,19370,4
20240405,090900,180605230,19380,19400,19400,19380,77
20240405,090800,179111730,19410,19400,19410,19400,191
20240405,090700,175404780,19400,19450,19490,19400,37
20240405,090600,174685840,19450,19500,19510,19450,226
20240405,090500,170277900,19490,19500,19500,19460,611
20240405,090400,158371410,19500,19460,19530,19460,2824
20240405,090300,103328570,19450,19340,19450,19330,632
20240405,090200,91065740,19340,19300,19340,19300,188
20240405,090100,87432580,19310,19400,19490,19300,485
20240405,090000,78070920,19490,19500,19510,19370,4004