KissMeData/042000/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191600,2431776170,16580,16580,16580,16580,4533
20240408,191500,2431776170,16580,16580,16580,16580,0
20240408,191400,2431776170,16580,16580,16580,16580,0
20240408,191300,2431776170,16580,16580,16580,16580,0
20240408,191200,2431776170,16580,16580,16580,16580,0
20240408,191100,2431776170,16580,16580,16580,16580,0
20240408,191000,2431776170,16580,16580,16580,16580,0
20240408,190900,2431776170,16580,16580,16580,16580,0
20240408,190800,2431776170,16580,16580,16580,16580,0
20240408,190700,2431776170,16580,16580,16580,16580,0
20240408,190600,2431776170,16580,16580,16580,16580,0
20240408,190500,2431776170,16580,16580,16580,16580,0
20240408,190400,2431776170,16580,16580,16580,16580,0
20240408,190300,2431776170,16580,16580,16580,16580,0
20240408,190200,2431776170,16580,16580,16580,16580,0
20240408,190100,2431776170,16580,16580,16580,16580,0
20240408,190000,2431776170,16580,16580,16580,16580,0
20240408,185900,2431776170,16580,16580,16580,16580,0
20240408,185800,2431776170,16580,16580,16580,16580,0
20240408,185700,2431776170,16580,16580,16580,16580,0
20240408,185600,2431776170,16580,16580,16580,16580,0
20240408,185500,2431776170,16580,16580,16580,16580,0
20240408,185400,2431776170,16580,16580,16580,16580,0
20240408,185300,2431776170,16580,16580,16580,16580,0
20240408,185200,2431776170,16580,16580,16580,16580,0
20240408,185100,2431776170,16580,16580,16580,16580,0
20240408,185000,2431776170,16580,16580,16580,16580,0
20240408,184900,2431776170,16580,16580,16580,16580,0
20240408,184800,2431776170,16580,16580,16580,16580,0
20240408,184700,2431776170,16580,16580,16580,16580,0
20240408,184600,2431776170,16580,16580,16580,16580,4533
20240408,184500,2431776170,16580,16580,16580,16580,0
20240408,184400,2431776170,16580,16580,16580,16580,0
20240408,184300,2431776170,16580,16580,16580,16580,0
20240408,184200,2431776170,16580,16580,16580,16580,0
20240408,184100,2431776170,16580,16580,16580,16580,0
20240408,184000,2431776170,16580,16580,16580,16580,0
20240408,183900,2431776170,16580,16580,16580,16580,0
20240408,183800,2431776170,16580,16580,16580,16580,0
20240408,183700,2431776170,16580,16580,16580,16580,0
20240408,183600,2431776170,16580,16580,16580,16580,0
20240408,183500,2431776170,16580,16580,16580,16580,0
20240408,183400,2431776170,16580,16580,16580,16580,0
20240408,183300,2431776170,16580,16580,16580,16580,0
20240408,183200,2431776170,16580,16580,16580,16580,0
20240408,183100,2431776170,16580,16580,16580,16580,0
20240408,183000,2431776170,16580,16580,16580,16580,0
20240408,182900,2431776170,16580,16580,16580,16580,0
20240408,182800,2431776170,16580,16580,16580,16580,0
20240408,182700,2431776170,16580,16580,16580,16580,0
20240408,182600,2431776170,16580,16580,16580,16580,0
20240408,182500,2431776170,16580,16580,16580,16580,0
20240408,182400,2431776170,16580,16580,16580,16580,0
20240408,182300,2431776170,16580,16580,16580,16580,0
20240408,182200,2431776170,16580,16580,16580,16580,0
20240408,182100,2431776170,16580,16580,16580,16580,0
20240408,182000,2431776170,16580,16580,16580,16580,0
20240408,181900,2431776170,16580,16580,16580,16580,0
20240408,181800,2431776170,16580,16580,16580,16580,0
20240408,181700,2431776170,16580,16580,16580,16580,0
20240408,181600,2431776170,16580,16580,16580,16580,4533
20240408,181500,2431776170,16580,16580,16580,16580,0
20240408,181400,2431776170,16580,16580,16580,16580,0
20240408,181300,2431776170,16580,16580,16580,16580,0
20240408,181200,2431776170,16580,16580,16580,16580,0
20240408,181100,2431776170,16580,16580,16580,16580,0
20240408,181000,2431776170,16580,16580,16580,16580,0
20240408,180900,2431776170,16580,16580,16580,16580,0
20240408,180800,2431776170,16580,16580,16580,16580,0
20240408,180700,2431776170,16580,16580,16580,16580,0
20240408,180600,2431776170,16580,16580,16580,16580,0
20240408,180500,2431776170,16580,16580,16580,16580,0
20240408,180400,2431776170,16580,16580,16580,16580,0
20240408,180300,2431776170,16580,16580,16580,16580,0
20240408,180200,2431776170,16580,16580,16580,16580,0
20240408,180100,2431776170,16580,16580,16580,16580,0
20240408,180000,2431776170,16580,16580,16580,16580,0
20240408,175900,2431776170,16580,16580,16580,16580,0
20240408,175800,2431776170,16580,16580,16580,16580,0
20240408,175700,2431776170,16580,16580,16580,16580,0
20240408,175600,2431776170,16580,16580,16580,16580,0
20240408,175500,2431776170,16580,16580,16580,16580,0
20240408,175400,2431776170,16580,16580,16580,16580,0
20240408,175300,2431776170,16580,16580,16580,16580,0
20240408,175200,2431776170,16580,16580,16580,16580,0
20240408,175100,2431776170,16580,16580,16580,16580,0
20240408,175000,2431776170,16580,16580,16580,16580,0
20240408,174900,2431776170,16580,16580,16580,16580,0
20240408,174800,2431776170,16580,16580,16580,16580,0
20240408,174700,2431776170,16580,16580,16580,16580,0
20240408,174600,2431776170,16580,16580,16580,16580,4533
20240408,174500,2431776170,16580,16580,16580,16580,0
20240408,174400,2431776170,16580,16580,16580,16580,0
20240408,174300,2431776170,16580,16580,16580,16580,0
20240408,174200,2431776170,16580,16580,16580,16580,0
20240408,174100,2431776170,16580,16580,16580,16580,0
20240408,174000,2431776170,16580,16580,16580,16580,0
20240408,173900,2431776170,16580,16580,16580,16580,0
20240408,173800,2431776170,16580,16580,16580,16580,0
20240408,173700,2431776170,16580,16580,16580,16580,0
20240408,173600,2431776170,16580,16580,16580,16580,0
20240408,173500,2431776170,16580,16580,16580,16580,0
20240408,173400,2431776170,16580,16580,16580,16580,0
20240408,173300,2431776170,16580,16580,16580,16580,0
20240408,173200,2431776170,16580,16580,16580,16580,0
20240408,173100,2431776170,16580,16580,16580,16580,0
20240408,173000,2431776170,16580,16580,16580,16580,0
20240408,172900,2431776170,16580,16580,16580,16580,0
20240408,172800,2431776170,16580,16580,16580,16580,0
20240408,172700,2431776170,16580,16580,16580,16580,0
20240408,172600,2431776170,16580,16580,16580,16580,0
20240408,172500,2431776170,16580,16580,16580,16580,0
20240408,172400,2431776170,16580,16580,16580,16580,0
20240408,172300,2431776170,16580,16580,16580,16580,0
20240408,172200,2431776170,16580,16580,16580,16580,0
20240408,172100,2431776170,16580,16580,16580,16580,0
20240408,172000,2431776170,16580,16580,16580,16580,0
20240408,171900,2431776170,16580,16580,16580,16580,0
20240408,171800,2431776170,16580,16580,16580,16580,0
20240408,171700,2431776170,16580,16580,16580,16580,0
20240408,171600,2431776170,16580,16580,16580,16580,4533
20240408,171500,2431776170,16580,16580,16580,16580,0
20240408,171400,2431776170,16580,16580,16580,16580,0
20240408,171300,2431776170,16580,16580,16580,16580,0
20240408,171200,2431776170,16580,16580,16580,16580,0
20240408,171100,2431776170,16580,16580,16580,16580,0
20240408,171000,2431776170,16580,16580,16580,16580,0
20240408,170900,2431776170,16580,16580,16580,16580,0
20240408,170800,2431776170,16580,16580,16580,16580,0
20240408,170700,2431776170,16580,16580,16580,16580,0
20240408,170600,2431776170,16580,16580,16580,16580,0
20240408,170500,2431776170,16580,16580,16580,16580,0
20240408,170400,2431776170,16580,16580,16580,16580,0
20240408,170300,2431776170,16580,16580,16580,16580,0
20240408,170200,2431776170,16580,16580,16580,16580,0
20240408,170100,2431776170,16580,16580,16580,16580,0
20240408,170000,2431776170,16580,16580,16580,16580,0
20240408,165900,2431776170,16580,16580,16580,16580,0
20240408,165800,2431776170,16580,16580,16580,16580,0
20240408,165700,2431776170,16580,16580,16580,16580,0
20240408,165600,2431776170,16580,16580,16580,16580,0
20240408,165500,2431776170,16580,16580,16580,16580,0
20240408,165400,2431776170,16580,16580,16580,16580,0
20240408,165300,2431776170,16580,16580,16580,16580,0
20240408,165200,2431776170,16580,16580,16580,16580,0
20240408,165100,2431776170,16580,16580,16580,16580,0
20240408,165000,2431776170,16580,16580,16580,16580,0
20240408,164900,2431776170,16580,16580,16580,16580,0
20240408,164800,2431776170,16580,16580,16580,16580,0
20240408,164700,2431776170,16580,16580,16580,16580,0
20240408,164600,2431776170,16580,16580,16580,16580,4533
20240408,164500,2431776170,16580,16580,16580,16580,0
20240408,164400,2431776170,16580,16580,16580,16580,0
20240408,164300,2431776170,16580,16580,16580,16580,0
20240408,164200,2431776170,16580,16580,16580,16580,0
20240408,164100,2431776170,16580,16580,16580,16580,0
20240408,164000,2431776170,16580,16580,16580,16580,0
20240408,163900,2431776170,16580,16580,16580,16580,0
20240408,163800,2431776170,16580,16580,16580,16580,0
20240408,163700,2431776170,16580,16580,16580,16580,0
20240408,163600,2431776170,16580,16580,16580,16580,0
20240408,163500,2431776170,16580,16580,16580,16580,0
20240408,163400,2431776170,16580,16580,16580,16580,0
20240408,163300,2431776170,16580,16580,16580,16580,0
20240408,163200,2431776170,16580,16580,16580,16580,0
20240408,163100,2431776170,16580,16580,16580,16580,0
20240408,163000,2431776170,16580,16580,16580,16580,0
20240408,162900,2431776170,16580,16580,16580,16580,0
20240408,162800,2431776170,16580,16580,16580,16580,0
20240408,162700,2431776170,16580,16580,16580,16580,0
20240408,162600,2431776170,16580,16580,16580,16580,0
20240408,162500,2431776170,16580,16580,16580,16580,0
20240408,162400,2431776170,16580,16580,16580,16580,0
20240408,162300,2431776170,16580,16580,16580,16580,0
20240408,162200,2431776170,16580,16580,16580,16580,0
20240408,162100,2431776170,16580,16580,16580,16580,0
20240408,162000,2431776170,16580,16580,16580,16580,0
20240408,161900,2431776170,16580,16580,16580,16580,0
20240408,161800,2431776170,16580,16580,16580,16580,0
20240408,161700,2431776170,16580,16580,16580,16580,0
20240408,161600,2431776170,16580,16580,16580,16580,4533
20240408,161500,2431776170,16580,16580,16580,16580,0
20240408,161400,2431776170,16580,16580,16580,16580,0
20240408,161300,2431776170,16580,16580,16580,16580,0
20240408,161200,2431776170,16580,16580,16580,16580,0
20240408,161100,2431776170,16580,16580,16580,16580,0
20240408,161000,2431776170,16580,16580,16580,16580,0
20240408,160900,2431776170,16580,16580,16580,16580,0
20240408,160800,2431776170,16580,16580,16580,16580,0
20240408,160700,2431776170,16580,16580,16580,16580,0
20240408,160600,2431776170,16580,16580,16580,16580,0
20240408,160500,2431776170,16580,16580,16580,16580,0
20240408,160400,2431776170,16580,16580,16580,16580,0
20240408,160300,2431776170,16580,16580,16580,16580,0
20240408,160200,2431776170,16580,16580,16580,16580,0
20240408,160100,2431776170,16580,16580,16580,16580,0
20240408,160000,2431776170,16580,16580,16580,16580,0
20240408,155900,2431776170,16580,16580,16580,16580,0
20240408,155800,2431776170,16580,16580,16580,16580,0
20240408,155700,2431776170,16580,16580,16580,16580,0
20240408,155600,2431776170,16580,16580,16580,16580,0
20240408,155500,2431776170,16580,16580,16580,16580,0
20240408,155400,2431776170,16580,16580,16580,16580,0
20240408,155300,2431776170,16580,16580,16580,16580,0
20240408,155200,2431776170,16580,16580,16580,16580,0
20240408,155100,2431776170,16580,16580,16580,16580,0
20240408,155000,2431776170,16580,16580,16580,16580,0
20240408,154900,2431776170,16580,16580,16580,16580,0
20240408,154800,2431776170,16580,16580,16580,16580,0
20240408,154700,2431776170,16580,16580,16580,16580,0
20240408,154600,2431776170,16580,16580,16580,16580,4533
20240408,154500,2431776170,16580,16580,16580,16580,0
20240408,154400,2431776170,16580,16580,16580,16580,0
20240408,154300,2431776170,16580,16580,16580,16580,0
20240408,154200,2431776170,16580,16580,16580,16580,0
20240408,154100,2431776170,16580,16580,16580,16580,0
20240408,154000,2431776170,16580,16580,16580,16580,0
20240408,153900,2431776170,16580,16580,16580,16580,0
20240408,153800,2431776170,16580,16580,16580,16580,0
20240408,153700,2431776170,16580,16580,16580,16580,0
20240408,153600,2431776170,16580,16580,16580,16580,0
20240408,153500,2431776170,16580,16580,16580,16580,0
20240408,153400,2431776170,16580,16580,16580,16580,0
20240408,153300,2431776170,16580,16580,16580,16580,0
20240408,153200,2431776170,16580,16580,16580,16580,0
20240408,153100,2431776170,16580,16580,16580,16580,0
20240408,153000,2431776170,16580,16580,16580,16580,4533
20240408,152900,2356619030,16510,16510,16510,16510,0
20240408,152800,2356619030,16510,16510,16510,16510,0
20240408,152700,2356619030,16510,16510,16510,16510,0
20240408,152600,2356619030,16510,16510,16510,16510,0
20240408,152500,2356619030,16510,16510,16510,16510,0
20240408,152400,2356619030,16510,16510,16510,16510,0
20240408,152300,2356619030,16510,16510,16510,16510,0
20240408,152200,2356619030,16510,16510,16510,16510,0
20240408,152100,2356619030,16510,16510,16510,16510,0
20240408,152000,2356619030,16510,16510,16510,16510,0
20240408,151900,2356619030,16510,16510,16520,16490,578
20240408,151800,2347075800,16490,16500,16510,16490,52
20240408,151700,2346217940,16520,16480,16520,16480,26
20240408,151600,2345789300,16480,16470,16520,16470,103
20240408,151500,2344088920,16470,16480,16480,16470,24
20240408,151400,2343693630,16460,16510,16510,16460,3019
20240408,151300,2293926540,16510,16510,16520,16510,302
20240408,151200,2288937760,16510,16510,16510,16510,16
20240408,151100,2288673600,16510,16510,16520,16510,387
20240408,151000,2282283000,16500,16500,16500,16500,143
20240408,150900,2279923500,16500,16510,16510,16500,62
20240408,150800,2278900430,16530,16490,16530,16490,39
20240408,150700,2278257070,16490,16490,16500,16490,185
20240408,150600,2275206250,16500,16510,16510,16500,777
20240408,150500,2262385070,16530,16530,16530,16500,518
20240408,150400,2253837920,16500,16500,16500,16490,63
20240408,150300,2252798540,16500,16500,16500,16500,77
20240408,150200,2251528040,16500,16500,16500,16500,5
20240408,150100,2251445540,16500,16520,16520,16500,651
20240408,150000,2240698720,16510,16520,16520,16510,17
20240408,145900,2240418010,16490,16530,16530,16490,959
20240408,145800,2224593240,16530,16540,16540,16520,89
20240408,145700,2223122920,16520,16520,16520,16510,732
20240408,145600,2211035630,16520,16530,16540,16520,1072
20240408,145500,2193318360,16530,16540,16550,16530,67
20240408,145400,2192210760,16530,16530,16530,16530,119
20240408,145300,2190243690,16530,16520,16530,16520,60
20240408,145200,2189252000,16510,16510,16520,16510,382
20240408,145100,2182943660,16560,16580,16580,16510,4034
20240408,145000,2116237150,16570,16590,16590,16560,940
20240408,144900,2100666900,16590,16580,16590,16580,64
20240408,144800,2099605220,16590,16590,16600,16590,110
20240408,144700,2097779580,16580,16570,16580,16570,50
20240408,144600,2096950610,16580,16570,16580,16570,77
20240408,144500,2095674110,16570,16560,16570,16560,24
20240408,144400,2095276640,16570,16570,16570,16560,1388
20240408,144300,2072283750,16590,16580,16590,16580,258
20240408,144200,2068004240,16570,16570,16570,16570,130
20240408,144100,2065850140,16570,16580,16580,16570,172
20240408,144000,2062999310,16590,16590,16590,16590,90
20240408,143900,2061506210,16590,16590,16590,16590,0
20240408,143800,2061506210,16590,16590,16590,16570,157
20240408,143700,2058901740,16590,16590,16590,16590,2
20240408,143600,2058868560,16590,16590,16590,16580,77
20240408,143500,2057591230,16590,16590,16590,16580,177
20240408,143400,2054656000,16590,16590,16590,16590,148
20240408,143300,2052200680,16590,16600,16600,16590,182
20240408,143200,2049179490,16600,16590,16600,16590,223
20240408,143100,2045479040,16590,16590,16600,16590,39
20240408,143000,2044832020,16590,16600,16600,16590,73
20240408,142900,2043620230,16600,16600,16600,16600,1
20240408,142800,2043603630,16600,16600,16600,16600,85
20240408,142700,2042192630,16600,16600,16600,16600,160
20240408,142600,2039536630,16600,16600,16600,16600,70
20240408,142500,2038374630,16600,16600,16600,16600,304
20240408,142400,2033328230,16590,16570,16590,16570,792
20240408,142300,2020195950,16570,16560,16570,16560,293
20240408,142200,2015343160,16560,16550,16560,16550,23
20240408,142100,2014962460,16550,16550,16550,16550,193
20240408,142000,2011768310,16550,16550,16550,16550,100
20240408,141900,2010113310,16540,16540,16540,16540,249
20240408,141800,2005994850,16540,16540,16540,16530,18
20240408,141700,2005697250,16540,16540,16540,16540,92
20240408,141600,2004175570,16540,16540,16540,16540,3
20240408,141500,2004125950,16540,16540,16540,16540,31
20240408,141400,2003613210,16540,16540,16550,16530,326
20240408,141300,1998221190,16550,16560,16560,16550,12
20240408,141200,1998022500,16550,16560,16560,16530,631
20240408,141100,1987585450,16570,16570,16570,16570,18
20240408,141000,1987287190,16570,16560,16570,16560,167
20240408,140900,1984521600,16570,16570,16570,16570,0
20240408,140800,1984521600,16570,16560,16570,16560,242
20240408,140700,1980514060,16560,16550,16560,16550,20
20240408,140600,1980183030,16550,16550,16550,16550,34
20240408,140500,1979620330,16550,16550,16550,16540,139
20240408,140400,1977320020,16560,16560,16560,16560,53
20240408,140300,1976442340,16560,16560,16560,16560,31
20240408,140200,1975928980,16560,16560,16560,16560,37
20240408,140100,1975316260,16560,16560,16560,16560,70
20240408,140000,1974157060,16560,16550,16560,16550,236
20240408,135900,1970248950,16550,16540,16550,16540,298
20240408,135800,1965317840,16530,16550,16550,16530,2
20240408,135700,1965284760,16520,16530,16530,16520,360
20240408,135600,1959334530,16550,16540,16550,16540,34
20240408,135500,1958772010,16540,16550,16550,16540,45
20240408,135400,1958027700,16560,16560,16560,16560,20
20240408,135300,1957696500,16560,16550,16560,16550,8
20240408,135200,1957564090,16560,16560,16560,16560,0
20240408,135100,1957564090,16560,16530,16560,16530,88
20240408,135000,1956109270,16560,16520,16560,16520,20
20240408,134900,1955778550,16530,16530,16530,16530,2
20240408,134800,1955745490,16570,16570,16570,16570,8
20240408,134700,1955612930,16560,16560,16560,16560,1
20240408,134600,1955596370,16560,16560,16560,16560,118
20240408,134500,1953642290,16560,16520,16560,16510,309
20240408,134400,1948540480,16520,16520,16520,16520,76
20240408,134300,1947284960,16560,16570,16570,16560,12
20240408,134200,1947086220,16570,16550,16570,16510,1139
20240408,134100,1928277250,16570,16560,16570,16560,203
20240408,134000,1924914570,16560,16560,16560,16560,22
20240408,133900,1924550250,16550,16550,16550,16550,49
20240408,133800,1923739300,16550,16520,16550,16510,330
20240408,133700,1918288410,16560,16530,16560,16520,465
20240408,133600,1910606270,16530,16550,16560,16530,938
20240408,133500,1895093150,16550,16550,16550,16550,2
20240408,133400,1895060050,16550,16540,16550,16540,14
20240408,133300,1894828470,16550,16550,16550,16550,9
20240408,133200,1894679520,16550,16550,16550,16550,61
20240408,133100,1893669970,16550,16550,16550,16550,34
20240408,133000,1893107270,16550,16550,16550,16540,240
20240408,132900,1889136980,16570,16550,16570,16550,20
20240408,132800,1888805940,16580,16580,16580,16580,0
20240408,132700,1888805940,16580,16580,16580,16580,3
20240408,132600,1888756200,16580,16550,16580,16550,13
20240408,132500,1888541020,16560,16560,16560,16560,102
20240408,132400,1886851900,16550,16590,16590,16550,31
20240408,132300,1886338730,16550,16590,16590,16550,43
20240408,132200,1885626200,16590,16550,16590,16550,75
20240408,132100,1884384830,16600,16600,16600,16600,1
20240408,132000,1884368230,16530,16560,16560,16530,505
20240408,131900,1876018250,16600,16600,16600,16550,500
20240408,131800,1867734460,16600,16590,16600,16590,114
20240408,131700,1865843190,16600,16600,16600,16590,198
20240408,131600,1862558330,16600,16600,16600,16600,33
20240408,131500,1862010530,16590,16600,16600,16590,180
20240408,131400,1859022760,16590,16590,16590,16590,135
20240408,131300,1856783110,16590,16570,16590,16560,112
20240408,131200,1854927310,16570,16570,16570,16570,3
20240408,131100,1854877600,16580,16570,16580,16570,64
20240408,131000,1853816770,16570,16580,16580,16570,3
20240408,130900,1853767050,16570,16570,16570,16570,53
20240408,130800,1852888840,16560,16540,16560,16540,146
20240408,130700,1850472400,16540,16530,16540,16530,34
20240408,130600,1849910050,16540,16530,16540,16530,55
20240408,130500,1849000510,16540,16520,16550,16520,107
20240408,130400,1847229800,16550,16550,16550,16550,97
20240408,130300,1845624450,16550,16540,16550,16540,102
20240408,130200,1843937330,16540,16540,16540,16540,35
20240408,130100,1843358430,16510,16490,16510,16490,388
20240408,130000,1836954860,16480,16480,16480,16480,227
20240408,125900,1833213900,16480,16480,16480,16470,16
20240408,125800,1832950360,16480,16450,16480,16450,310
20240408,125700,1827841860,16450,16450,16450,16440,111
20240408,125600,1826016010,16480,16480,16480,16480,3
20240408,125500,1825966570,16440,16440,16480,16440,14
20240408,125400,1825736370,16480,16440,16480,16430,458
20240408,125300,1818210710,16480,16480,16480,16480,2
20240408,125200,1818177750,16480,16430,16480,16430,40
20240408,125100,1817518650,16430,16480,16480,16430,1106
20240408,125000,1799345960,16430,16430,16430,16430,57
20240408,124900,1798409450,16480,16490,16490,16440,4
20240408,124800,1798343560,16410,16510,16510,16400,5077
20240408,124700,1714936550,16510,16520,16520,16510,347
20240408,124600,1709206960,16520,16520,16520,16520,5
20240408,124500,1709124360,16520,16520,16520,16520,95
20240408,124400,1707554960,16520,16520,16520,16520,66
20240408,124300,1706464640,16520,16520,16520,16520,1
20240408,124200,1706448120,16520,16540,16540,16520,234
20240408,124100,1702580120,16530,16530,16540,16520,33
20240408,124000,1702034640,16530,16500,16530,16500,1613
20240408,123900,1675419880,16490,16500,16500,16490,17
20240408,123800,1675139500,16500,16500,16500,16500,64
20240408,123700,1674083500,16500,16500,16500,16500,4
20240408,123600,1674017500,16500,16500,16500,16500,49
20240408,123500,1673209000,16500,16490,16500,16490,16
20240408,123400,1672945130,16500,16480,16500,16480,302
20240408,123300,1667967970,16480,16480,16480,16480,25
20240408,123200,1667555970,16480,16480,16480,16480,48
20240408,123100,1666764930,16480,16470,16480,16470,74
20240408,123000,1665546140,16480,16480,16480,16480,0
20240408,122900,1665546140,16480,16480,16480,16480,77
20240408,122800,1664277180,16480,16480,16480,16480,0
20240408,122700,1664277180,16480,16470,16480,16470,4
20240408,122600,1664211280,16470,16480,16480,16430,53
20240408,122500,1663338940,16410,16430,16430,16410,1000
20240408,122400,1646923380,16450,16480,16480,16450,15
20240408,122300,1646676300,16480,16480,16480,16480,1
20240408,122200,1646659820,16420,16480,16480,16420,3481
20240408,122100,1589415910,16470,16480,16480,16470,114
20240408,122000,1587537310,16480,16480,16480,16470,220
20240408,121900,1583913710,16480,16480,16480,16480,50
20240408,121800,1583089710,16480,16490,16490,16480,227
20240408,121700,1579347140,16490,16480,16490,16470,575
20240408,121600,1569875400,16480,16480,16480,16470,701
20240408,121500,1558328200,16480,16490,16490,16480,503
20240408,121400,1550037270,16490,16500,16500,16490,41
20240408,121300,1549361150,16500,16500,16500,16500,1323
20240408,121200,1527531650,16500,16500,16500,16480,435
20240408,121100,1520360610,16500,16480,16500,16480,145
20240408,121000,1517969010,16490,16500,16500,16490,329
20240408,120900,1512543770,16500,16490,16500,16490,50
20240408,120800,1511719240,16490,16510,16520,16490,299
20240408,120700,1506787390,16510,16480,16510,16480,88
20240408,120600,1505335410,16510,16530,16530,16510,41
20240408,120500,1504657900,16550,16550,16550,16550,73
20240408,120400,1503449750,16550,16500,16550,16490,338
20240408,120300,1497874220,16550,16550,16550,16550,5
20240408,120200,1497791470,16500,16500,16550,16500,52
20240408,120100,1496933420,16500,16510,16510,16500,1420
20240408,120000,1473497170,16550,16520,16550,16520,312
20240408,115900,1468341220,16520,16540,16540,16520,500
20240408,115800,1460075090,16550,16560,16560,16550,467
20240408,115700,1452345400,16570,16570,16570,16570,148
20240408,115600,1449893040,16570,16570,16570,16570,42
20240408,115500,1449197100,16570,16570,16580,16570,91
20240408,115400,1447688380,16580,16580,16580,16580,61
20240408,115300,1446677000,16580,16580,16580,16580,2
20240408,115200,1446643840,16580,16580,16580,16580,77
20240408,115100,1445367180,16580,16580,16580,16580,177
20240408,115000,1442432520,16580,16580,16580,16580,835
20240408,114900,1428588220,16580,16580,16580,16580,49
20240408,114800,1427775800,16580,16570,16580,16570,96
20240408,114700,1426184430,16560,16560,16560,16560,107
20240408,114600,1424412510,16560,16560,16560,16560,0
20240408,114500,1424412510,16560,16550,16560,16550,76
20240408,114400,1423154070,16550,16550,16550,16550,22
20240408,114300,1422789970,16560,16560,16560,16560,128
20240408,114200,1420670290,16560,16570,16570,16560,359
20240408,114100,1414722390,16580,16580,16580,16580,102
20240408,114000,1413031230,16580,16580,16580,16580,60
20240408,113900,1412036430,16580,16580,16580,16580,0
20240408,113800,1412036430,16580,16580,16580,16580,0
20240408,113700,1412036430,16580,16580,16580,16580,70
20240408,113600,1410875830,16570,16570,16570,16570,12
20240408,113500,1410676990,16570,16570,16580,16570,172
20240408,113400,1407826240,16570,16570,16570,16570,90
20240408,113300,1406334940,16580,16570,16580,16570,112
20240408,113200,1404478000,16570,16570,16570,16570,10
20240408,113100,1404312300,16580,16580,16580,16570,179
20240408,113000,1401345480,16570,16570,16580,16570,300
20240408,112900,1396372080,16550,16570,16570,16550,148
20240408,112800,1393919780,16570,16570,16570,16570,33
20240408,112700,1393372970,16550,16550,16550,16550,22
20240408,112600,1393008870,16530,16530,16530,16530,0
20240408,112500,1393008870,16530,16530,16530,16530,300
20240408,112400,1388049870,16550,16540,16550,16540,296
20240408,112300,1383151140,16540,16540,16540,16540,2
20240408,112200,1383118060,16540,16540,16540,16530,509
20240408,112100,1374701120,16530,16530,16530,16530,180
20240408,112000,1371725720,16530,16520,16530,16520,328
20240408,111900,1366304230,16520,16530,16530,16520,255
20240408,111800,1362090340,16530,16530,16530,16530,37
20240408,111700,1361478730,16530,16520,16530,16520,752
20240408,111600,1349055290,16520,16520,16520,16520,68
20240408,111500,1347931930,16510,16520,16520,16510,48
20240408,111400,1347139080,16510,16510,16510,16510,173
20240408,111300,1344282850,16510,16510,16510,16510,76
20240408,111200,1343028090,16510,16510,16510,16500,403
20240408,111100,1336374570,16510,16510,16510,16510,0
20240408,111000,1336374570,16510,16490,16510,16450,3880
20240408,110900,1272525490,16500,16470,16500,16470,1032
20240408,110800,1255516870,16460,16470,16470,16460,201
20240408,110700,1252208400,16480,16480,16480,16480,3
20240408,110600,1252158960,16480,16480,16480,16480,176
20240408,110500,1249258480,16480,16490,16490,16480,12
20240408,110400,1249060670,16490,16490,16490,16490,5
20240408,110300,1248978220,16450,16450,16450,16450,113
20240408,110200,1247119370,16500,16500,16500,16500,80
20240408,110100,1245799370,16450,16460,16460,16450,68
20240408,110000,1244680610,16460,16460,16460,16460,84
20240408,105900,1243297970,16460,16460,16460,16460,410
20240408,105800,1236549370,16510,16490,16520,16490,110
20240408,105700,1234734680,16460,16470,16470,16460,230
20240408,105600,1230948570,16470,16510,16510,16470,101
20240408,105500,1229285060,16470,16470,16470,16470,200
20240408,105400,1225991060,16470,16470,16470,16470,419
20240408,105300,1219090130,16470,16490,16490,16470,252
20240408,105200,1214937130,16500,16510,16510,16500,1703
20240408,105100,1186833580,16510,16510,16510,16510,75
20240408,105000,1185595330,16510,16510,16510,16510,12
20240408,104900,1185397210,16520,16510,16520,16510,417
20240408,104800,1178509470,16520,16520,16520,16520,1190
20240408,104700,1158850670,16520,16510,16520,16510,1376
20240408,104600,1136124260,16510,16540,16540,16510,587
20240408,104500,1126431970,16510,16510,16510,16510,0
20240408,104400,1126431970,16510,16520,16520,16510,216
20240408,104300,1122863810,16520,16520,16520,16520,90
20240408,104200,1121377010,16510,16510,16510,16510,15
20240408,104100,1121129360,16510,16540,16540,16510,1632
20240408,104000,1094165480,16540,16520,16540,16520,206
20240408,103900,1090762320,16520,16540,16540,16520,3
20240408,103800,1090712720,16520,16540,16550,16520,486
20240408,103700,1082675670,16530,16570,16570,16530,1197
20240408,103600,1062866900,16570,16580,16580,16570,102
20240408,103500,1061176750,16630,16630,16630,16630,0
20240408,103400,1061176750,16630,16630,16630,16630,0
20240408,103300,1061176750,16630,16640,16640,16630,9
20240408,103200,1061027020,16640,16570,16640,16570,101
20240408,103100,1059346450,16640,16640,16640,16640,200
20240408,103000,1056018450,16620,16580,16630,16570,335
20240408,102900,1050463250,16570,16580,16580,16570,30
20240408,102800,1049965860,16570,16570,16570,16570,7
20240408,102700,1049849870,16570,16580,16580,16570,142
20240408,102600,1047496920,16570,16570,16570,16570,27
20240408,102500,1047049530,16570,16580,16580,16570,14
20240408,102400,1046817530,16580,16580,16580,16580,47
20240408,102300,1046038270,16630,16640,16640,16630,5
20240408,102200,1045955110,16630,16630,16630,16630,1
20240408,102100,1045938480,16600,16630,16630,16600,337
20240408,102000,1040337650,16640,16630,16640,16630,79
20240408,101900,1039023370,16630,16630,16630,16630,1
20240408,101800,1039006740,16570,16570,16570,16570,0
20240408,101700,1039006740,16570,16570,16570,16570,121
20240408,101600,1037001770,16560,16560,16560,16560,0
20240408,101500,1037001770,16560,16570,16610,16560,785
20240408,101400,1023973190,16560,16600,16600,16560,14
20240408,101300,1023740830,16600,16600,16600,16600,137
20240408,101200,1021466630,16600,16600,16600,16600,21
20240408,101100,1021118030,16600,16600,16600,16600,35
20240408,101000,1020537030,16550,16550,16550,16550,1
20240408,100900,1020520480,16590,16590,16590,16550,16
20240408,100800,1020255520,16600,16600,16600,16600,42
20240408,100700,1019558320,16510,16610,16610,16510,363
20240408,100600,1013531170,16600,16540,16600,16480,1517
20240408,100500,988403090,16460,16460,16460,16460,0
20240408,100400,988403090,16460,16460,16520,16460,289
20240408,100300,983634070,16490,16440,16490,16420,679
20240408,100200,972467010,16480,16460,16480,16450,239
20240408,100100,968534570,16440,16490,16490,16440,1427
20240408,100000,945044690,16490,16510,16520,16490,616
20240408,095900,934882260,16510,16510,16520,16510,196
20240408,095800,931646000,16520,16550,16550,16520,198
20240408,095700,928371880,16540,16550,16550,16540,701
20240408,095600,916773140,16570,16570,16570,16570,203
20240408,095500,913409430,16540,16500,16540,16500,310
20240408,095400,908282430,16500,16500,16500,16500,37
20240408,095300,907671930,16500,16500,16500,16500,48
20240408,095200,906879930,16500,16500,16500,16500,510
20240408,095100,898464930,16500,16550,16550,16500,5140
20240408,095000,813636610,16550,16580,16580,16550,44
20240408,094900,812908200,16550,16550,16550,16550,174
20240408,094800,810028500,16550,16570,16590,16550,1425
20240408,094700,786399310,16580,16520,16580,16500,1754
20240408,094600,757440030,16520,16520,16520,16520,200
20240408,094500,754136030,16520,16560,16560,16520,20
20240408,094400,753805590,16510,16560,16560,16510,264
20240408,094300,749446900,16560,16510,16560,16510,227
20240408,094200,745691280,16540,16520,16540,16520,89
20240408,094100,744220740,16520,16570,16570,16520,90
20240408,094000,742733650,16520,16520,16570,16520,420
20240408,093900,735794250,16580,16510,16580,16510,441
20240408,093800,728496800,16510,16510,16510,16500,183
20240408,093700,725475640,16510,16520,16520,16510,235
20240408,093600,721593740,16520,16530,16530,16520,65
20240408,093500,720519880,16580,16580,16580,16570,284
20240408,093400,715811170,16580,16580,16580,16580,11
20240408,093300,715628790,16580,16510,16580,16470,181
20240408,093200,712642680,16500,16560,16590,16500,1125
20240408,093100,694044830,16600,16600,16600,16600,12
20240408,093000,693845630,16600,16550,16600,16550,116
20240408,092900,691924810,16560,16560,16560,16560,5
20240408,092800,691842010,16560,16570,16570,16560,639
20240408,092700,681253930,16600,16640,16640,16600,721
20240408,092600,669268320,16670,16670,16670,16670,2
20240408,092500,669234980,16710,16710,16710,16710,0
20240408,092400,669234980,16710,16750,16750,16710,934
20240408,092300,653602720,16640,16600,16640,16590,953
20240408,092200,637760670,16500,16520,16550,16430,1853
20240408,092100,607148380,16410,16420,16530,16400,1113
20240408,092000,588885530,16410,16510,16540,16410,991
20240408,091900,572571820,16510,16540,16540,16500,2732
20240408,091800,527486310,16550,16530,16600,16530,1444
20240408,091700,503599210,16530,16560,16600,16530,326
20240408,091600,498203300,16600,16570,16600,16560,182
20240408,091500,495186320,16560,16560,16640,16550,588
20240408,091400,485449320,16580,16570,16600,16550,4715
20240408,091300,407363810,16570,16600,16600,16570,926
20240408,091200,392018570,16610,16620,16620,16570,731
20240408,091100,379886090,16600,16650,16650,16600,630
20240408,091000,369411680,16690,16670,16690,16650,170
20240408,090900,366580170,16680,16710,16710,16680,799
20240408,090800,353245370,16700,16710,16720,16700,319
20240408,090700,347917420,16700,16690,16700,16690,140
20240408,090600,345580590,16690,16700,16850,16680,134
20240408,090500,343338280,16700,16760,16760,16700,509
20240408,090400,334824700,16760,16870,16870,16760,135
20240408,090300,332558590,16860,16920,16920,16860,336
20240408,090200,326889530,16880,16920,16930,16880,17777
20240408,090100,26625210,16920,16920,16930,16900,1053
20240408,090000,8807610,16990,16990,17100,16990,518