KissMeData/065680/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193100,988958060,18900,18900,18900,18900,1322
20240409,193000,988958060,18900,18900,18900,18900,0
20240409,192900,988958060,18900,18900,18900,18900,0
20240409,192800,988958060,18900,18900,18900,18900,0
20240409,192700,988958060,18900,18900,18900,18900,0
20240409,192600,988958060,18900,18900,18900,18900,0
20240409,192500,988958060,18900,18900,18900,18900,0
20240409,192400,988958060,18900,18900,18900,18900,0
20240409,192300,988958060,18900,18900,18900,18900,0
20240409,192200,988958060,18900,18900,18900,18900,0
20240409,192100,988958060,18900,18900,18900,18900,0
20240409,192000,988958060,18900,18900,18900,18900,0
20240409,191900,988958060,18900,18900,18900,18900,0
20240409,191800,988958060,18900,18900,18900,18900,0
20240409,191700,988958060,18900,18900,18900,18900,0
20240409,191600,988958060,18900,18900,18900,18900,0
20240409,191500,988958060,18900,18900,18900,18900,0
20240409,191400,988958060,18900,18900,18900,18900,0
20240409,191300,988958060,18900,18900,18900,18900,0
20240409,191200,988958060,18900,18900,18900,18900,0
20240409,191100,988958060,18900,18900,18900,18900,0
20240409,191000,988958060,18900,18900,18900,18900,0
20240409,190900,988958060,18900,18900,18900,18900,0
20240409,190800,988958060,18900,18900,18900,18900,0
20240409,190700,988958060,18900,18900,18900,18900,0
20240409,190600,988958060,18900,18900,18900,18900,0
20240409,190500,988958060,18900,18900,18900,18900,0
20240409,190400,988958060,18900,18900,18900,18900,0
20240409,190300,988958060,18900,18900,18900,18900,0
20240409,190200,988958060,18900,18900,18900,18900,0
20240409,190100,988958060,18900,18900,18900,18900,1322
20240409,190000,988958060,18900,18900,18900,18900,0
20240409,185900,988958060,18900,18900,18900,18900,0
20240409,185800,988958060,18900,18900,18900,18900,0
20240409,185700,988958060,18900,18900,18900,18900,0
20240409,185600,988958060,18900,18900,18900,18900,0
20240409,185500,988958060,18900,18900,18900,18900,0
20240409,185400,988958060,18900,18900,18900,18900,0
20240409,185300,988958060,18900,18900,18900,18900,0
20240409,185200,988958060,18900,18900,18900,18900,0
20240409,185100,988958060,18900,18900,18900,18900,0
20240409,185000,988958060,18900,18900,18900,18900,0
20240409,184900,988958060,18900,18900,18900,18900,0
20240409,184800,988958060,18900,18900,18900,18900,0
20240409,184700,988958060,18900,18900,18900,18900,0
20240409,184600,988958060,18900,18900,18900,18900,0
20240409,184500,988958060,18900,18900,18900,18900,0
20240409,184400,988958060,18900,18900,18900,18900,0
20240409,184300,988958060,18900,18900,18900,18900,0
20240409,184200,988958060,18900,18900,18900,18900,0
20240409,184100,988958060,18900,18900,18900,18900,0
20240409,184000,988958060,18900,18900,18900,18900,0
20240409,183900,988958060,18900,18900,18900,18900,0
20240409,183800,988958060,18900,18900,18900,18900,0
20240409,183700,988958060,18900,18900,18900,18900,0
20240409,183600,988958060,18900,18900,18900,18900,0
20240409,183500,988958060,18900,18900,18900,18900,0
20240409,183400,988958060,18900,18900,18900,18900,0
20240409,183300,988958060,18900,18900,18900,18900,0
20240409,183200,988958060,18900,18900,18900,18900,0
20240409,183100,988958060,18900,18900,18900,18900,1322
20240409,183000,988958060,18900,18900,18900,18900,0
20240409,182900,988958060,18900,18900,18900,18900,0
20240409,182800,988958060,18900,18900,18900,18900,0
20240409,182700,988958060,18900,18900,18900,18900,0
20240409,182600,988958060,18900,18900,18900,18900,0
20240409,182500,988958060,18900,18900,18900,18900,0
20240409,182400,988958060,18900,18900,18900,18900,0
20240409,182300,988958060,18900,18900,18900,18900,0
20240409,182200,988958060,18900,18900,18900,18900,0
20240409,182100,988958060,18900,18900,18900,18900,0
20240409,182000,988958060,18900,18900,18900,18900,0
20240409,181900,988958060,18900,18900,18900,18900,0
20240409,181800,988958060,18900,18900,18900,18900,0
20240409,181700,988958060,18900,18900,18900,18900,0
20240409,181600,988958060,18900,18900,18900,18900,0
20240409,181500,988958060,18900,18900,18900,18900,0
20240409,181400,988958060,18900,18900,18900,18900,0
20240409,181300,988958060,18900,18900,18900,18900,0
20240409,181200,988958060,18900,18900,18900,18900,0
20240409,181100,988958060,18900,18900,18900,18900,0
20240409,181000,988958060,18900,18900,18900,18900,0
20240409,180900,988958060,18900,18900,18900,18900,0
20240409,180800,988958060,18900,18900,18900,18900,0
20240409,180700,988958060,18900,18900,18900,18900,0
20240409,180600,988958060,18900,18900,18900,18900,0
20240409,180500,988958060,18900,18900,18900,18900,0
20240409,180400,988958060,18900,18900,18900,18900,0
20240409,180300,988958060,18900,18900,18900,18900,0
20240409,180200,988958060,18900,18900,18900,18900,0
20240409,180100,988958060,18900,18900,18900,18900,1322
20240409,180000,988958060,18900,18900,18900,18900,0
20240409,175900,988958060,18900,18900,18900,18900,0
20240409,175800,988958060,18900,18900,18900,18900,0
20240409,175700,988958060,18900,18900,18900,18900,0
20240409,175600,988958060,18900,18900,18900,18900,0
20240409,175500,988958060,18900,18900,18900,18900,0
20240409,175400,988958060,18900,18900,18900,18900,0
20240409,175300,988958060,18900,18900,18900,18900,0
20240409,175200,988958060,18900,18900,18900,18900,0
20240409,175100,988958060,18900,18900,18900,18900,0
20240409,175000,988958060,18900,18900,18900,18900,0
20240409,174900,988958060,18900,18900,18900,18900,0
20240409,174800,988958060,18900,18900,18900,18900,0
20240409,174700,988958060,18900,18900,18900,18900,0
20240409,174600,988958060,18900,18900,18900,18900,0
20240409,174500,988958060,18900,18900,18900,18900,0
20240409,174400,988958060,18900,18900,18900,18900,0
20240409,174300,988958060,18900,18900,18900,18900,0
20240409,174200,988958060,18900,18900,18900,18900,0
20240409,174100,988958060,18900,18900,18900,18900,0
20240409,174000,988958060,18900,18900,18900,18900,0
20240409,173900,988958060,18900,18900,18900,18900,0
20240409,173800,988958060,18900,18900,18900,18900,0
20240409,173700,988958060,18900,18900,18900,18900,0
20240409,173600,988958060,18900,18900,18900,18900,0
20240409,173500,988958060,18900,18900,18900,18900,0
20240409,173400,988958060,18900,18900,18900,18900,0
20240409,173300,988958060,18900,18900,18900,18900,0
20240409,173200,988958060,18900,18900,18900,18900,0
20240409,173100,988958060,18900,18900,18900,18900,1322
20240409,173000,988958060,18900,18900,18900,18900,0
20240409,172900,988958060,18900,18900,18900,18900,0
20240409,172800,988958060,18900,18900,18900,18900,0
20240409,172700,988958060,18900,18900,18900,18900,0
20240409,172600,988958060,18900,18900,18900,18900,0
20240409,172500,988958060,18900,18900,18900,18900,0
20240409,172400,988958060,18900,18900,18900,18900,0
20240409,172300,988958060,18900,18900,18900,18900,0
20240409,172200,988958060,18900,18900,18900,18900,0
20240409,172100,988958060,18900,18900,18900,18900,0
20240409,172000,988958060,18900,18900,18900,18900,0
20240409,171900,988958060,18900,18900,18900,18900,0
20240409,171800,988958060,18900,18900,18900,18900,0
20240409,171700,988958060,18900,18900,18900,18900,0
20240409,171600,988958060,18900,18900,18900,18900,0
20240409,171500,988958060,18900,18900,18900,18900,0
20240409,171400,988958060,18900,18900,18900,18900,0
20240409,171300,988958060,18900,18900,18900,18900,0
20240409,171200,988958060,18900,18900,18900,18900,0
20240409,171100,988958060,18900,18900,18900,18900,0
20240409,171000,988958060,18900,18900,18900,18900,0
20240409,170900,988958060,18900,18900,18900,18900,0
20240409,170800,988958060,18900,18900,18900,18900,0
20240409,170700,988958060,18900,18900,18900,18900,0
20240409,170600,988958060,18900,18900,18900,18900,0
20240409,170500,988958060,18900,18900,18900,18900,0
20240409,170400,988958060,18900,18900,18900,18900,0
20240409,170300,988958060,18900,18900,18900,18900,0
20240409,170200,988958060,18900,18900,18900,18900,0
20240409,170100,988958060,18900,18900,18900,18900,1322
20240409,170000,988958060,18900,18900,18900,18900,0
20240409,165900,988958060,18900,18900,18900,18900,0
20240409,165800,988958060,18900,18900,18900,18900,0
20240409,165700,988958060,18900,18900,18900,18900,0
20240409,165600,988958060,18900,18900,18900,18900,0
20240409,165500,988958060,18900,18900,18900,18900,0
20240409,165400,988958060,18900,18900,18900,18900,0
20240409,165300,988958060,18900,18900,18900,18900,0
20240409,165200,988958060,18900,18900,18900,18900,0
20240409,165100,988958060,18900,18900,18900,18900,0
20240409,165000,988958060,18900,18900,18900,18900,0
20240409,164900,988958060,18900,18900,18900,18900,0
20240409,164800,988958060,18900,18900,18900,18900,0
20240409,164700,988958060,18900,18900,18900,18900,0
20240409,164600,988958060,18900,18900,18900,18900,0
20240409,164500,988958060,18900,18900,18900,18900,0
20240409,164400,988958060,18900,18900,18900,18900,0
20240409,164300,988958060,18900,18900,18900,18900,0
20240409,164200,988958060,18900,18900,18900,18900,0
20240409,164100,988958060,18900,18900,18900,18900,0
20240409,164000,988958060,18900,18900,18900,18900,0
20240409,163900,988958060,18900,18900,18900,18900,0
20240409,163800,988958060,18900,18900,18900,18900,0
20240409,163700,988958060,18900,18900,18900,18900,0
20240409,163600,988958060,18900,18900,18900,18900,0
20240409,163500,988958060,18900,18900,18900,18900,0
20240409,163400,988958060,18900,18900,18900,18900,0
20240409,163300,988958060,18900,18900,18900,18900,0
20240409,163200,988958060,18900,18900,18900,18900,0
20240409,163100,988958060,18900,18900,18900,18900,1322
20240409,163000,988958060,18900,18900,18900,18900,0
20240409,162900,988958060,18900,18900,18900,18900,0
20240409,162800,988958060,18900,18900,18900,18900,0
20240409,162700,988958060,18900,18900,18900,18900,0
20240409,162600,988958060,18900,18900,18900,18900,0
20240409,162500,988958060,18900,18900,18900,18900,0
20240409,162400,988958060,18900,18900,18900,18900,0
20240409,162300,988958060,18900,18900,18900,18900,0
20240409,162200,988958060,18900,18900,18900,18900,0
20240409,162100,988958060,18900,18900,18900,18900,0
20240409,162000,988958060,18900,18900,18900,18900,0
20240409,161900,988958060,18900,18900,18900,18900,0
20240409,161800,988958060,18900,18900,18900,18900,0
20240409,161700,988958060,18900,18900,18900,18900,0
20240409,161600,988958060,18900,18900,18900,18900,0
20240409,161500,988958060,18900,18900,18900,18900,0
20240409,161400,988958060,18900,18900,18900,18900,0
20240409,161300,988958060,18900,18900,18900,18900,0
20240409,161200,988958060,18900,18900,18900,18900,0
20240409,161100,988958060,18900,18900,18900,18900,0
20240409,161000,988958060,18900,18900,18900,18900,0
20240409,160900,988958060,18900,18900,18900,18900,0
20240409,160800,988958060,18900,18900,18900,18900,0
20240409,160700,988958060,18900,18900,18900,18900,0
20240409,160600,988958060,18900,18900,18900,18900,0
20240409,160500,988958060,18900,18900,18900,18900,0
20240409,160400,988958060,18900,18900,18900,18900,0
20240409,160300,988958060,18900,18900,18900,18900,0
20240409,160200,988958060,18900,18900,18900,18900,0
20240409,160100,988958060,18900,18900,18900,18900,1322
20240409,160000,988958060,18900,18900,18900,18900,0
20240409,155900,988958060,18900,18900,18900,18900,0
20240409,155800,988958060,18900,18900,18900,18900,0
20240409,155700,988958060,18900,18900,18900,18900,0
20240409,155600,988958060,18900,18900,18900,18900,0
20240409,155500,988958060,18900,18900,18900,18900,0
20240409,155400,988958060,18900,18900,18900,18900,0
20240409,155300,988958060,18900,18900,18900,18900,0
20240409,155200,988958060,18900,18900,18900,18900,0
20240409,155100,988958060,18900,18900,18900,18900,0
20240409,155000,988958060,18900,18900,18900,18900,0
20240409,154900,988958060,18900,18900,18900,18900,0
20240409,154800,988958060,18900,18900,18900,18900,0
20240409,154700,988958060,18900,18900,18900,18900,0
20240409,154600,988958060,18900,18900,18900,18900,0
20240409,154500,988958060,18900,18900,18900,18900,0
20240409,154400,988958060,18900,18900,18900,18900,0
20240409,154300,988958060,18900,18900,18900,18900,0
20240409,154200,988958060,18900,18900,18900,18900,0
20240409,154100,988958060,18900,18900,18900,18900,0
20240409,154000,988958060,18900,18900,18900,18900,0
20240409,153900,988958060,18900,18900,18900,18900,0
20240409,153800,988958060,18900,18900,18900,18900,0
20240409,153700,988958060,18900,18900,18900,18900,0
20240409,153600,988958060,18900,18900,18900,18900,0
20240409,153500,988958060,18900,18900,18900,18900,0
20240409,153400,988958060,18900,18900,18900,18900,0
20240409,153300,988958060,18900,18900,18900,18900,0
20240409,153200,988958060,18900,18900,18900,18900,0
20240409,153100,988958060,18900,18900,18900,18900,1322
20240409,153000,988958060,18900,18900,18900,18900,1322
20240409,152900,963972260,18890,18890,18890,18890,0
20240409,152800,963972260,18890,18890,18890,18890,0
20240409,152700,963972260,18890,18890,18890,18890,0
20240409,152600,963972260,18890,18890,18890,18890,0
20240409,152500,963972260,18890,18890,18890,18890,0
20240409,152400,963972260,18890,18890,18890,18890,0
20240409,152300,963972260,18890,18890,18890,18890,0
20240409,152200,963972260,18890,18890,18890,18890,0
20240409,152100,963972260,18890,18890,18890,18890,0
20240409,152000,963972260,18890,18890,18890,18890,0
20240409,151900,963972260,18890,18850,18900,18830,808
20240409,151800,948750900,18880,18880,18880,18880,55
20240409,151700,947712500,18900,18880,18900,18880,401
20240409,151600,940139860,18840,18850,18850,18840,88
20240409,151500,938481790,18860,18860,18860,18860,109
20240409,151400,936426050,18880,18880,18880,18880,42
20240409,151300,935633090,18880,18900,18900,18870,107
20240409,151200,933612960,18900,18890,18900,18890,3
20240409,151100,933556270,18900,18890,18900,18880,168
20240409,151000,930383870,18900,18910,18920,18900,131
20240409,150900,927907920,18920,18920,18920,18920,15
20240409,150800,927624120,18940,18940,18940,18940,0
20240409,150700,927624120,18940,18940,18940,18940,10
20240409,150600,927434720,18940,18940,18940,18940,0
20240409,150500,927434720,18940,18940,18940,18940,0
20240409,150400,927434720,18940,18940,18940,18940,0
20240409,150300,927434720,18940,18940,18940,18940,0
20240409,150200,927434720,18940,18940,18940,18940,0
20240409,150100,927434720,18940,18940,18940,18940,2
20240409,150000,927396840,18940,18930,18940,18930,281
20240409,145900,922076970,18930,18930,18930,18930,0
20240409,145800,922076970,18930,18930,18930,18930,0
20240409,145700,922076970,18930,18930,18930,18930,0
20240409,145600,922076970,18930,18930,18930,18930,0
20240409,145500,922076970,18930,18950,18950,18900,1900
20240409,145400,886101900,18980,18950,18980,18950,349
20240409,145300,879488290,18940,18950,18950,18940,14
20240409,145200,879223080,18980,18960,18980,18960,56
20240409,145100,878161280,19000,18990,19000,18990,5
20240409,145000,878066320,18970,18990,19000,18970,48
20240409,144900,877155290,19000,19020,19020,18990,7
20240409,144800,877022270,19000,18970,19020,18940,44
20240409,144700,876186290,19020,19020,19020,19020,0
20240409,144600,876186290,19020,19020,19020,19020,0
20240409,144500,876186290,19020,18980,19020,18980,4
20240409,144400,876110330,18980,18980,18980,18980,0
20240409,144300,876110330,18980,18970,18980,18970,108
20240409,144200,874061090,18970,18970,18970,18970,50
20240409,144100,873112590,18980,18980,18980,18980,0
20240409,144000,873112590,18980,18980,18980,18980,0
20240409,143900,873112590,18980,18980,18980,18980,0
20240409,143800,873112590,18980,18980,18980,18980,0
20240409,143700,873112590,18980,18980,18980,18980,0
20240409,143600,873112590,18980,18980,18980,18980,0
20240409,143500,873112590,18980,18980,18980,18980,0
20240409,143400,873112590,18980,18980,18980,18980,0
20240409,143300,873112590,18980,18930,18980,18930,3
20240409,143200,873055700,18980,18930,18980,18930,21
20240409,143100,872657970,18980,18980,18980,18980,10
20240409,143000,872468170,18980,18980,18980,18980,50
20240409,142900,871519170,18980,18980,18980,18980,70
20240409,142800,870190570,18980,18980,18980,18980,0
20240409,142700,870190570,18980,18980,18980,18980,0
20240409,142600,870190570,18980,18980,18980,18980,1
20240409,142500,870171590,18980,18980,18980,18980,2
20240409,142400,870133630,18940,18940,18940,18940,0
20240409,142300,870133630,18940,18940,18940,18930,134
20240409,142200,867595980,18930,18930,18930,18930,0
20240409,142100,867595980,18930,18930,18930,18930,0
20240409,142000,867595980,18930,19030,19030,18930,294
20240409,141900,862020560,19030,19030,19030,19030,0
20240409,141800,862020560,19030,19030,19030,18980,265
20240409,141700,856990600,19010,19010,19010,19010,51
20240409,141600,856021090,19030,19030,19030,19030,0
20240409,141500,856021090,19030,19030,19030,19030,0
20240409,141400,856021090,19030,19030,19030,19030,0
20240409,141300,856021090,19030,19030,19030,19030,0
20240409,141200,856021090,19030,19030,19030,19030,2
20240409,141100,855983030,19010,19010,19010,19010,1
20240409,141000,855964020,19030,19030,19030,19030,7
20240409,140900,855830810,19030,19030,19030,19030,0
20240409,140800,855830810,19030,19030,19030,19030,2
20240409,140700,855792750,18980,18980,18980,18980,0
20240409,140600,855792750,18980,18980,18980,18980,0
20240409,140500,855792750,18980,18980,18980,18980,0
20240409,140400,855792750,18980,18980,18980,18980,13
20240409,140300,855546010,19030,19030,19030,19030,0
20240409,140200,855546010,19030,19030,19030,19030,0
20240409,140100,855546010,19030,19030,19030,19030,0
20240409,140000,855546010,19030,19030,19030,19030,0
20240409,135900,855546010,19030,18970,19030,18970,427
20240409,135800,847424250,19020,18910,19020,18910,44
20240409,135700,846590960,18910,18910,18910,18910,61
20240409,135600,845437450,18920,18920,18920,18920,4
20240409,135500,845361770,18920,18970,18970,18920,53
20240409,135400,844357410,18920,19020,19020,18920,34
20240409,135300,843710930,18970,18970,18970,18970,8
20240409,135200,843559170,19020,19020,19020,19020,0
20240409,135100,843559170,19020,19000,19020,19000,12
20240409,135000,843331150,19000,18950,19000,18950,20
20240409,134900,842951300,19000,19000,19000,19000,2
20240409,134800,842913300,18900,18900,19000,18900,202
20240409,134700,839095300,18900,18900,18900,18900,50
20240409,134600,838150300,19000,18900,19000,18900,306
20240409,134500,832366700,19000,19000,19000,19000,0
20240409,134400,832366700,19000,19000,19000,18950,50
20240409,134300,831416750,18990,18990,18990,18990,215
20240409,134200,827333900,18990,18990,18990,18990,0
20240409,134100,827333900,18990,18990,18990,18990,0
20240409,134000,827333900,18990,18940,18990,18940,4
20240409,133900,827258040,18990,18990,18990,18990,0
20240409,133800,827258040,18990,18990,18990,18990,2
20240409,133700,827220060,18880,18890,18890,18880,352
20240409,133600,820572780,18890,18880,18890,18880,213
20240409,133500,816549440,18940,18940,18940,18940,0
20240409,133400,816549440,18940,18940,18940,18940,0
20240409,133300,816549440,18940,18940,18940,18940,2
20240409,133200,816511560,18850,18910,18990,18850,796
20240409,133100,801498930,19000,18950,19000,18950,12
20240409,133000,801271480,19000,19000,19000,19000,0
20240409,132900,801271480,19000,19000,19000,18890,4
20240409,132800,801195590,19000,19000,19000,19000,0
20240409,132700,801195590,19000,19000,19000,19000,0
20240409,132600,801195590,19000,19000,19000,19000,0
20240409,132500,801195590,19000,19000,19000,19000,0
20240409,132400,801195590,19000,18960,19000,18960,7
20240409,132300,801062790,19000,19000,19000,19000,5
20240409,132200,800967790,19050,19050,19050,19050,0
20240409,132100,800967790,19050,18990,19050,18880,321
20240409,132000,794888940,19060,19000,19060,19000,5
20240409,131900,794793860,19060,19030,19060,19030,63
20240409,131800,793594910,19030,19030,19030,19030,670
20240409,131700,780844810,19030,19020,19030,19020,3
20240409,131600,780787730,19030,19020,19030,19020,114
20240409,131500,778619430,19020,19020,19020,19020,0
20240409,131400,778619430,19020,18980,19020,18980,12
20240409,131300,778391590,19020,18980,19020,18980,12
20240409,131200,778163750,18970,18970,18970,18970,2
20240409,131100,778125810,19020,19020,19020,19020,0
20240409,131000,778125810,19020,19020,19020,19020,0
20240409,130900,778125810,19020,19020,19020,19020,0
20240409,130800,778125810,19020,19020,19020,19020,0
20240409,130700,778125810,19020,19020,19020,19020,2
20240409,130600,778087770,19030,18940,19030,18870,586
20240409,130500,766987880,19010,19010,19010,19010,0
20240409,130400,766987880,19010,18940,19010,18940,5
20240409,130300,766893090,19010,19010,19010,19010,0
20240409,130200,766893090,19010,19010,19010,19010,0
20240409,130100,766893090,19010,18960,19010,18960,3
20240409,130000,766836160,19010,19010,19010,19010,5
20240409,125900,766741110,19010,19010,19010,19010,0
20240409,125800,766741110,19010,19010,19010,19010,2
20240409,125700,766703090,19020,19020,19020,19020,1
20240409,125600,766684070,19020,19020,19020,19020,0
20240409,125500,766684070,19020,19020,19020,18900,54
20240409,125400,765662220,18970,18970,18970,18970,1
20240409,125300,765643250,19020,19020,19020,19020,0
20240409,125200,765643250,19020,19020,19020,19020,0
20240409,125100,765643250,19020,19020,19020,19020,2
20240409,125000,765605210,18970,18970,18970,18970,1
20240409,124900,765586240,19020,19020,19020,19020,0
20240409,124800,765586240,19020,19010,19020,19010,20
20240409,124700,765205960,18870,18920,19020,18870,314
20240409,124600,759275520,19030,18970,19030,18970,212
20240409,124500,755243310,19020,19020,19020,19020,0
20240409,124400,755243310,19020,19020,19020,19020,10
20240409,124300,755053110,19020,19020,19020,19020,0
20240409,124200,755053110,19020,19020,19020,19020,0
20240409,124100,755053110,19020,19020,19020,19020,10
20240409,124000,754862910,19020,19020,19020,19020,10
20240409,123900,754672710,19020,18970,19020,18970,8
20240409,123800,754520900,19030,19020,19030,19020,3
20240409,123700,754463820,19030,19030,19030,19030,0
20240409,123600,754463820,19030,19030,19030,19020,14
20240409,123500,754197420,19030,19030,19030,19030,0
20240409,123400,754197420,19030,19030,19030,19030,0
20240409,123300,754197420,19030,19030,19030,19030,2
20240409,123200,754159360,19020,18970,19030,18970,76
20240409,123100,752717420,19030,19030,19030,19030,23
20240409,123000,752279730,19030,19030,19030,19030,0
20240409,122900,752279730,19030,19030,19030,19030,0
20240409,122800,752279730,19030,19030,19030,19030,0
20240409,122700,752279730,19030,19030,19030,19030,0
20240409,122600,752279730,19030,19030,19030,19030,2
20240409,122500,752241670,19020,19020,19020,19020,10
20240409,122400,752051470,19030,19030,19030,19030,0
20240409,122300,752051470,19030,18980,19030,18960,5
20240409,122200,751956450,19000,19000,19030,19000,25
20240409,122100,751481200,19000,18930,19030,18870,323
20240409,122000,745383120,19030,19030,19030,19030,0
20240409,121900,745383120,19030,19030,19030,19030,0
20240409,121800,745383120,19030,19030,19030,19030,0
20240409,121700,745383120,19030,19030,19030,19030,0
20240409,121600,745383120,19030,18980,19030,18980,2
20240409,121500,745345110,18930,18930,18930,18930,1
20240409,121400,745326180,19030,19030,19030,19030,0
20240409,121300,745326180,19030,19030,19030,19030,0
20240409,121200,745326180,19030,19030,19030,19030,0
20240409,121100,745326180,19030,19030,19030,19030,0
20240409,121000,745326180,19030,19030,19030,19030,0
20240409,120900,745326180,19030,19030,19030,19030,0
20240409,120800,745326180,19030,19030,19030,19030,0
20240409,120700,745326180,19030,19030,19030,19030,0
20240409,120600,745326180,19030,19030,19030,19030,0
20240409,120500,745326180,19030,19030,19030,19030,0
20240409,120400,745326180,19030,18960,19030,18960,43
20240409,120300,744510110,18960,18960,18960,18960,0
20240409,120200,744510110,18960,18960,18960,18960,0
20240409,120100,744510110,18960,18920,18960,18920,3
20240409,120000,744453310,18880,18880,18880,18880,30
20240409,115900,743886910,18880,18880,18880,18880,0
20240409,115800,743886910,18880,18880,18880,18880,14
20240409,115700,743622590,18880,18880,18880,18880,0
20240409,115600,743622590,18880,18880,18880,18880,18
20240409,115500,743282750,19000,19020,19020,18870,476
20240409,115400,734296440,19010,19010,19010,19010,5
20240409,115300,734201390,19030,19030,19030,19030,0
20240409,115200,734201390,19030,19030,19030,19030,0
20240409,115100,734201390,19030,18950,19030,18890,642
20240409,115000,722040570,18960,18960,18960,18960,1
20240409,114900,722021610,19060,19060,19060,19060,0
20240409,114800,722021610,19060,19060,19060,19060,0
20240409,114700,722021610,19060,18980,19060,18980,37
20240409,114600,721318480,18910,19030,19030,18910,324
20240409,114500,715190200,19060,19060,19060,19060,0
20240409,114400,715190200,19060,19060,19060,19060,0
20240409,114300,715190200,19060,18890,19060,18890,9
20240409,114200,715019590,18880,18980,18980,18880,30
20240409,114100,714452510,19070,19070,19070,19070,0
20240409,114000,714452510,19070,19070,19070,19070,0
20240409,113900,714452510,19070,18990,19070,18990,7
20240409,113800,714319420,19070,19070,19070,19070,0
20240409,113700,714319420,19070,19070,19070,19070,0
20240409,113600,714319420,19070,19070,19070,19070,0
20240409,113500,714319420,19070,19070,19070,19070,2
20240409,113400,714281280,19020,19020,19020,19020,5
20240409,113300,714186180,19070,19070,19070,19070,50
20240409,113200,713232680,19070,19070,19070,19070,0
20240409,113100,713232680,19070,19070,19070,19070,5
20240409,113000,713137330,19080,19020,19080,19020,12
20240409,112900,712908580,18990,18990,18990,18990,0
20240409,112800,712908580,18990,18990,18990,18990,0
20240409,112700,712908580,18990,18990,18990,18990,2
20240409,112600,712870600,18990,18990,18990,18990,0
20240409,112500,712870600,18990,18990,18990,18990,3
20240409,112400,712813630,18890,18970,18970,18890,200
20240409,112300,709030250,18970,18990,18990,18970,112
20240409,112200,706903670,19040,19040,19040,19040,0
20240409,112100,706903670,19040,19040,19040,19040,1
20240409,112000,706884630,19040,18990,19040,18990,13
20240409,111900,706637610,18980,18980,18980,18980,0
20240409,111800,706637610,18980,18980,18980,18980,0
20240409,111700,706637610,18980,18980,18980,18980,10
20240409,111600,706447810,18970,18970,18970,18970,0
20240409,111500,706447810,18970,18920,18990,18920,935
20240409,111400,688700140,18970,18970,18970,18970,1
20240409,111300,688681170,18970,18940,18970,18940,412
20240409,111200,680877550,18890,18890,18890,18820,3
20240409,111100,680820950,18940,18940,18940,18940,0
20240409,111000,680820950,18940,18940,18940,18940,0
20240409,110900,680820950,18940,18900,18940,18890,375
20240409,110800,673733980,18770,18810,18810,18770,300
20240409,110700,668096950,18960,18960,18960,18960,20
20240409,110600,667717750,18960,18800,18960,18800,57
20240409,110500,666645850,18800,18910,18920,18800,2502
20240409,110400,619549020,18900,19100,19170,18900,2676
20240409,110300,568888280,18970,19140,19140,18970,2200
20240409,110200,527086560,19200,19150,19200,19150,141
20240409,110100,524379510,19150,19140,19150,19140,43
20240409,110000,523556480,19200,19150,19200,19150,5
20240409,105900,523460630,19200,19160,19200,19150,6
20240409,105800,523345520,19150,19160,19160,19150,5
20240409,105700,523249760,19180,19210,19210,19180,113
20240409,105600,521082160,19260,19260,19260,19260,1
20240409,105500,521062900,19200,19200,19200,19200,2
20240409,105400,521024500,19230,19230,19230,19230,2
20240409,105300,520986040,19230,19180,19230,19180,2
20240409,105200,520947630,19280,19200,19280,19190,33
20240409,105100,520313610,19200,19200,19200,19200,2
20240409,105000,520275210,19200,19200,19200,19200,201
20240409,104900,516416010,19200,19200,19200,19200,2
20240409,104800,516377610,19200,19250,19250,19200,76
20240409,104700,514918310,19200,19210,19250,19200,280
20240409,104600,509541730,19210,19250,19250,19210,44
20240409,104500,508694880,19280,19250,19280,19250,4
20240409,104400,508617820,19250,19270,19280,19250,6
20240409,104300,508502210,19270,19270,19280,19260,30
20240409,104200,507924110,19260,19150,19260,19150,83
20240409,104100,506326550,19260,19150,19260,19150,8
20240409,104000,506172700,19270,19200,19270,19150,29
20240409,103900,505616470,19250,19250,19250,19130,6
20240409,103800,505501210,19130,19160,19160,19130,751
20240409,103700,491131300,19200,19150,19200,19130,1193
20240409,103600,468265330,19140,19140,19140,19130,65
20240409,103500,467021250,19140,19060,19140,19060,103
20240409,103400,465049910,19140,19100,19140,19060,13
20240409,103300,464801570,19060,19060,19060,19060,2
20240409,103200,464763450,19060,19100,19100,19060,31
20240409,103100,464171390,19100,19060,19100,19060,4
20240409,103000,464095070,19100,19060,19100,19060,302
20240409,102900,458331150,19070,19070,19070,19070,1
20240409,102800,458312080,19060,19070,19070,19060,76
20240409,102700,456863490,19100,19040,19100,19040,315
20240409,102600,450847760,19040,19040,19040,19040,1
20240409,102500,450828720,19050,19070,19070,19020,36
20240409,102400,450142960,19050,19010,19050,19010,6
20240409,102300,450028740,19010,19010,19010,19010,1
20240409,102200,450009730,19050,19010,19050,19010,13
20240409,102100,449762160,19060,19090,19090,19060,5
20240409,102000,449666800,19140,19020,19140,19000,572
20240409,101900,438777840,19020,19070,19070,19020,29
20240409,101800,438224960,19070,19070,19070,19070,12
20240409,101700,437996120,19100,19020,19100,19020,11
20240409,101600,437786100,19050,19090,19090,19050,3003
20240409,101500,380578750,19090,19050,19090,19050,3
20240409,101400,380521560,19060,19060,19060,19060,386
20240409,101300,373164400,19060,19110,19110,19060,1065
20240409,101200,352847530,19100,19100,19100,19100,144
20240409,101100,350097130,19150,19150,19150,19150,20
20240409,101000,349714130,19100,19190,19190,19100,128
20240409,100900,347267670,19100,19110,19190,19100,1025
20240409,100800,327689000,19190,19110,19190,19110,516
20240409,100700,317827920,19150,19240,19240,19110,897
20240409,100600,300649390,19260,19210,19260,19210,3
20240409,100500,300591710,19260,19200,19340,19150,581
20240409,100400,289460220,19200,19200,19200,19200,5
20240409,100300,289364220,19350,19230,19360,19150,307
20240409,100200,283477380,19360,19330,19360,19330,14
20240409,100100,283206730,19330,19230,19330,19230,47
20240409,100000,282300520,19330,19340,19340,19280,5
20240409,095900,282203960,19350,19260,19370,19170,1013
20240409,095800,262763840,19300,19370,19370,19300,4
20240409,095700,262686500,19370,19370,19370,19300,105
20240409,095600,260652810,19370,19360,19370,19360,3
20240409,095500,260594720,19200,19330,19370,19200,1004
20240409,095400,241297540,19370,19280,19370,19280,3
20240409,095300,241239520,19380,19320,19380,19320,3
20240409,095200,241181440,19320,19320,19320,19320,1
20240409,095100,241162120,19370,19270,19370,19270,3
20240409,095000,241104110,19380,19370,19380,19370,16
20240409,094900,240794040,19240,19300,19380,19220,318
20240409,094800,234649490,19300,19330,19380,19200,559
20240409,094700,223896670,19210,19350,19390,19200,2645
20240409,094600,173033100,19350,19380,19400,19350,25
20240409,094500,172549010,19400,19420,19470,19380,176
20240409,094400,169134450,19420,19420,19470,19420,134
20240409,094300,166532070,19470,19470,19470,19420,16
20240409,094200,166220650,19430,19490,19490,19430,840
20240409,094100,149852830,19610,19590,19610,19590,11
20240409,094000,149637270,19490,19490,19490,19490,1
20240409,093900,149617780,19610,19610,19610,19550,536
20240409,093800,139125120,19600,19570,19600,19570,1007
20240409,093700,119404840,19580,19470,19580,19470,5
20240409,093600,119307270,19580,19460,19580,19460,15
20240409,093500,119013820,19580,19580,19580,19580,2
20240409,093400,118974660,19470,19580,19580,19470,61
20240409,093300,117780390,19530,19460,19530,19460,23
20240409,093200,117331340,19590,19580,19590,19580,7
20240409,093100,117194270,19460,19560,19590,19440,557
20240409,093000,106303920,19550,19490,19550,19490,174
20240409,092900,102902280,19550,19550,19550,19550,0
20240409,092800,102902280,19550,19460,19550,19440,1005
20240409,092700,83350090,19550,19490,19550,19440,10
20240409,092600,83154990,19490,19490,19490,19490,2
20240409,092500,83116010,19550,19440,19550,19440,5
20240409,092400,83018480,19550,19440,19550,19440,3
20240409,092300,82959940,19550,19490,19550,19490,3
20240409,092200,82901350,19560,19490,19560,19490,3
20240409,092100,82842740,19570,19490,19570,19490,6
20240409,092000,82725480,19570,19470,19570,19470,41
20240409,091900,81927110,19470,19520,19520,19470,432
20240409,091800,73515920,19470,19470,19470,19470,11
20240409,091700,73301750,19510,19500,19510,19500,140
20240409,091600,70571250,19470,19490,19490,19470,53
20240409,091500,69538340,19420,19480,19480,19420,52
20240409,091400,68525500,19470,19450,19470,19430,546
20240409,091300,57908260,19500,19570,19570,19500,59
20240409,091200,56756360,19580,19520,19580,19520,3
20240409,091100,56697680,19580,19570,19580,19570,4
20240409,091000,56619390,19470,19470,19470,19470,101
20240409,090900,54652920,19470,19470,19590,19470,9
20240409,090800,54477450,19500,19500,19500,19500,0
20240409,090700,54477450,19500,19620,19630,19500,330
20240409,090600,48029440,19630,19450,19650,19420,210
20240409,090500,43943340,19450,19500,19500,19450,212
20240409,090400,39819590,19510,19630,19660,19510,117
20240409,090300,37531480,19670,19600,19670,19590,311
20240409,090200,31427460,19660,19530,19660,19530,4
20240409,090100,31349080,19660,19470,19660,19450,1423
20240409,090000,3620560,19450,19450,19650,19450,186