KissMeData/003570/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183900,1465803050,17520,17520,17520,17520,561
20240408,183800,1465803050,17520,17520,17520,17520,0
20240408,183700,1465803050,17520,17520,17520,17520,0
20240408,183600,1465803050,17520,17520,17520,17520,0
20240408,183500,1465803050,17520,17520,17520,17520,0
20240408,183400,1465803050,17520,17520,17520,17520,0
20240408,183300,1465803050,17520,17520,17520,17520,0
20240408,183200,1465803050,17520,17520,17520,17520,0
20240408,183100,1465803050,17520,17520,17520,17520,0
20240408,183000,1465803050,17520,17520,17520,17520,0
20240408,182900,1465803050,17520,17520,17520,17520,0
20240408,182800,1465803050,17520,17520,17520,17520,0
20240408,182700,1465803050,17520,17520,17520,17520,0
20240408,182600,1465803050,17520,17520,17520,17520,0
20240408,182500,1465803050,17520,17520,17520,17520,0
20240408,182400,1465803050,17520,17520,17520,17520,0
20240408,182300,1465803050,17520,17520,17520,17520,0
20240408,182200,1465803050,17520,17520,17520,17520,0
20240408,182100,1465803050,17520,17520,17520,17520,0
20240408,182000,1465803050,17520,17520,17520,17520,0
20240408,181900,1465803050,17520,17520,17520,17520,0
20240408,181800,1465803050,17520,17520,17520,17520,0
20240408,181700,1465803050,17520,17520,17520,17520,0
20240408,181600,1465803050,17520,17520,17520,17520,0
20240408,181500,1465803050,17520,17520,17520,17520,0
20240408,181400,1465803050,17520,17520,17520,17520,0
20240408,181300,1465803050,17520,17520,17520,17520,0
20240408,181200,1465803050,17520,17520,17520,17520,0
20240408,181100,1465803050,17520,17520,17520,17520,0
20240408,181000,1465803050,17520,17520,17520,17520,0
20240408,180900,1465803050,17520,17520,17520,17520,561
20240408,180800,1465803050,17520,17520,17520,17520,0
20240408,180700,1465803050,17520,17520,17520,17520,0
20240408,180600,1465803050,17520,17520,17520,17520,0
20240408,180500,1465803050,17520,17520,17520,17520,0
20240408,180400,1465803050,17520,17520,17520,17520,0
20240408,180300,1465803050,17520,17520,17520,17520,0
20240408,180200,1465803050,17520,17520,17520,17520,0
20240408,180100,1465803050,17520,17520,17520,17520,0
20240408,180000,1465803050,17520,17520,17520,17520,0
20240408,175900,1465803050,17520,17520,17520,17520,0
20240408,175800,1465803050,17520,17520,17520,17520,0
20240408,175700,1465803050,17520,17520,17520,17520,0
20240408,175600,1465803050,17520,17520,17520,17520,0
20240408,175500,1465803050,17520,17520,17520,17520,0
20240408,175400,1465803050,17520,17520,17520,17520,0
20240408,175300,1465803050,17520,17520,17520,17520,0
20240408,175200,1465803050,17520,17520,17520,17520,0
20240408,175100,1465803050,17520,17520,17520,17520,0
20240408,175000,1465803050,17520,17520,17520,17520,0
20240408,174900,1465803050,17520,17520,17520,17520,0
20240408,174800,1465803050,17520,17520,17520,17520,0
20240408,174700,1465803050,17520,17520,17520,17520,0
20240408,174600,1465803050,17520,17520,17520,17520,0
20240408,174500,1465803050,17520,17520,17520,17520,0
20240408,174400,1465803050,17520,17520,17520,17520,0
20240408,174300,1465803050,17520,17520,17520,17520,0
20240408,174200,1465803050,17520,17520,17520,17520,0
20240408,174100,1465803050,17520,17520,17520,17520,0
20240408,174000,1465803050,17520,17520,17520,17520,0
20240408,173900,1465803050,17520,17520,17520,17520,561
20240408,173800,1465803050,17520,17520,17520,17520,0
20240408,173700,1465803050,17520,17520,17520,17520,0
20240408,173600,1465803050,17520,17520,17520,17520,0
20240408,173500,1465803050,17520,17520,17520,17520,0
20240408,173400,1465803050,17520,17520,17520,17520,0
20240408,173300,1465803050,17520,17520,17520,17520,0
20240408,173200,1465803050,17520,17520,17520,17520,0
20240408,173100,1465803050,17520,17520,17520,17520,0
20240408,173000,1465803050,17520,17520,17520,17520,0
20240408,172900,1465803050,17520,17520,17520,17520,0
20240408,172800,1465803050,17520,17520,17520,17520,0
20240408,172700,1465803050,17520,17520,17520,17520,0
20240408,172600,1465803050,17520,17520,17520,17520,0
20240408,172500,1465803050,17520,17520,17520,17520,0
20240408,172400,1465803050,17520,17520,17520,17520,0
20240408,172300,1465803050,17520,17520,17520,17520,0
20240408,172200,1465803050,17520,17520,17520,17520,0
20240408,172100,1465803050,17520,17520,17520,17520,0
20240408,172000,1465803050,17520,17520,17520,17520,0
20240408,171900,1465803050,17520,17520,17520,17520,0
20240408,171800,1465803050,17520,17520,17520,17520,0
20240408,171700,1465803050,17520,17520,17520,17520,0
20240408,171600,1465803050,17520,17520,17520,17520,0
20240408,171500,1465803050,17520,17520,17520,17520,0
20240408,171400,1465803050,17520,17520,17520,17520,0
20240408,171300,1465803050,17520,17520,17520,17520,0
20240408,171200,1465803050,17520,17520,17520,17520,0
20240408,171100,1465803050,17520,17520,17520,17520,0
20240408,171000,1465803050,17520,17520,17520,17520,0
20240408,170900,1465803050,17520,17520,17520,17520,561
20240408,170800,1465803050,17520,17520,17520,17520,0
20240408,170700,1465803050,17520,17520,17520,17520,0
20240408,170600,1465803050,17520,17520,17520,17520,0
20240408,170500,1465803050,17520,17520,17520,17520,0
20240408,170400,1465803050,17520,17520,17520,17520,0
20240408,170300,1465803050,17520,17520,17520,17520,0
20240408,170200,1465803050,17520,17520,17520,17520,0
20240408,170100,1465803050,17520,17520,17520,17520,0
20240408,170000,1465803050,17520,17520,17520,17520,0
20240408,165900,1465803050,17520,17520,17520,17520,0
20240408,165800,1465803050,17520,17520,17520,17520,0
20240408,165700,1465803050,17520,17520,17520,17520,0
20240408,165600,1465803050,17520,17520,17520,17520,0
20240408,165500,1465803050,17520,17520,17520,17520,0
20240408,165400,1465803050,17520,17520,17520,17520,0
20240408,165300,1465803050,17520,17520,17520,17520,0
20240408,165200,1465803050,17520,17520,17520,17520,0
20240408,165100,1465803050,17520,17520,17520,17520,0
20240408,165000,1465803050,17520,17520,17520,17520,0
20240408,164900,1465803050,17520,17520,17520,17520,0
20240408,164800,1465803050,17520,17520,17520,17520,0
20240408,164700,1465803050,17520,17520,17520,17520,0
20240408,164600,1465803050,17520,17520,17520,17520,0
20240408,164500,1465803050,17520,17520,17520,17520,0
20240408,164400,1465803050,17520,17520,17520,17520,0
20240408,164300,1465803050,17520,17520,17520,17520,0
20240408,164200,1465803050,17520,17520,17520,17520,0
20240408,164100,1465803050,17520,17520,17520,17520,0
20240408,164000,1465803050,17520,17520,17520,17520,0
20240408,163900,1465803050,17520,17520,17520,17520,561
20240408,163800,1465803050,17520,17520,17520,17520,0
20240408,163700,1465803050,17520,17520,17520,17520,0
20240408,163600,1465803050,17520,17520,17520,17520,0
20240408,163500,1465803050,17520,17520,17520,17520,0
20240408,163400,1465803050,17520,17520,17520,17520,0
20240408,163300,1465803050,17520,17520,17520,17520,0
20240408,163200,1465803050,17520,17520,17520,17520,0
20240408,163100,1465803050,17520,17520,17520,17520,0
20240408,163000,1465803050,17520,17520,17520,17520,0
20240408,162900,1465803050,17520,17520,17520,17520,0
20240408,162800,1465803050,17520,17520,17520,17520,0
20240408,162700,1465803050,17520,17520,17520,17520,0
20240408,162600,1465803050,17520,17520,17520,17520,0
20240408,162500,1465803050,17520,17520,17520,17520,0
20240408,162400,1465803050,17520,17520,17520,17520,0
20240408,162300,1465803050,17520,17520,17520,17520,0
20240408,162200,1465803050,17520,17520,17520,17520,0
20240408,162100,1465803050,17520,17520,17520,17520,0
20240408,162000,1465803050,17520,17520,17520,17520,0
20240408,161900,1465803050,17520,17520,17520,17520,0
20240408,161800,1465803050,17520,17520,17520,17520,0
20240408,161700,1465803050,17520,17520,17520,17520,0
20240408,161600,1465803050,17520,17520,17520,17520,0
20240408,161500,1465803050,17520,17520,17520,17520,0
20240408,161400,1465803050,17520,17520,17520,17520,0
20240408,161300,1465803050,17520,17520,17520,17520,0
20240408,161200,1465803050,17520,17520,17520,17520,0
20240408,161100,1465803050,17520,17520,17520,17520,0
20240408,161000,1465803050,17520,17520,17520,17520,0
20240408,160900,1465803050,17520,17520,17520,17520,561
20240408,160800,1465803050,17520,17520,17520,17520,0
20240408,160700,1465803050,17520,17520,17520,17520,0
20240408,160600,1465803050,17520,17520,17520,17520,0
20240408,160500,1465803050,17520,17520,17520,17520,0
20240408,160400,1465803050,17520,17520,17520,17520,0
20240408,160300,1465803050,17520,17520,17520,17520,0
20240408,160200,1465803050,17520,17520,17520,17520,0
20240408,160100,1465803050,17520,17520,17520,17520,0
20240408,160000,1465803050,17520,17520,17520,17520,0
20240408,155900,1465803050,17520,17520,17520,17520,0
20240408,155800,1465803050,17520,17520,17520,17520,0
20240408,155700,1465803050,17520,17520,17520,17520,0
20240408,155600,1465803050,17520,17520,17520,17520,0
20240408,155500,1465803050,17520,17520,17520,17520,0
20240408,155400,1465803050,17520,17520,17520,17520,0
20240408,155300,1465803050,17520,17520,17520,17520,0
20240408,155200,1465803050,17520,17520,17520,17520,0
20240408,155100,1465803050,17520,17520,17520,17520,0
20240408,155000,1465803050,17520,17520,17520,17520,0
20240408,154900,1465803050,17520,17520,17520,17520,0
20240408,154800,1465803050,17520,17520,17520,17520,0
20240408,154700,1465803050,17520,17520,17520,17520,0
20240408,154600,1465803050,17520,17520,17520,17520,0
20240408,154500,1465803050,17520,17520,17520,17520,0
20240408,154400,1465803050,17520,17520,17520,17520,0
20240408,154300,1465803050,17520,17520,17520,17520,0
20240408,154200,1465803050,17520,17520,17520,17520,0
20240408,154100,1465803050,17520,17520,17520,17520,0
20240408,154000,1465803050,17520,17520,17520,17520,0
20240408,153900,1465803050,17520,17520,17520,17520,561
20240408,153800,1465803050,17520,17520,17520,17520,0
20240408,153700,1465803050,17520,17520,17520,17520,0
20240408,153600,1465803050,17520,17520,17520,17520,0
20240408,153500,1465803050,17520,17520,17520,17520,0
20240408,153400,1465803050,17520,17520,17520,17520,0
20240408,153300,1465803050,17520,17520,17520,17520,0
20240408,153200,1465803050,17520,17520,17520,17520,0
20240408,153100,1465803050,17520,17520,17520,17520,0
20240408,153000,1465803050,17520,17520,17520,17520,561
20240408,152900,1455974330,17520,17520,17520,17520,0
20240408,152800,1455974330,17520,17520,17520,17520,0
20240408,152700,1455974330,17520,17520,17520,17520,0
20240408,152600,1455974330,17520,17520,17520,17520,0
20240408,152500,1455974330,17520,17520,17520,17520,0
20240408,152400,1455974330,17520,17520,17520,17520,0
20240408,152300,1455974330,17520,17520,17520,17520,0
20240408,152200,1455974330,17520,17520,17520,17520,0
20240408,152100,1455974330,17520,17520,17520,17520,0
20240408,152000,1455974330,17520,17520,17520,17520,0
20240408,151900,1455974330,17520,17520,17580,17520,126
20240408,151800,1453763220,17590,17590,17590,17590,32
20240408,151700,1453200340,17570,17580,17580,17570,389
20240408,151600,1446364240,17540,17540,17540,17540,23
20240408,151500,1445960820,17540,17510,17540,17510,102
20240408,151400,1444172620,17540,17540,17540,17540,71
20240408,151300,1442927280,17520,17500,17520,17500,166
20240408,151200,1440020730,17510,17510,17510,17510,0
20240408,151100,1440020730,17510,17510,17510,17510,42
20240408,151000,1439285310,17510,17500,17510,17500,440
20240408,150900,1431582910,17500,17500,17500,17500,22
20240408,150800,1431197910,17510,17520,17520,17510,136
20240408,150700,1428815780,17530,17530,17540,17530,112
20240408,150600,1426852010,17530,17530,17530,17530,42
20240408,150500,1426115750,17530,17530,17530,17530,45
20240408,150400,1425326900,17520,17520,17520,17520,24
20240408,150300,1424906420,17520,17500,17520,17500,101
20240408,150200,1423137930,17500,17500,17500,17500,2
20240408,150100,1423102930,17490,17500,17510,17490,126
20240408,150000,1420898490,17500,17490,17500,17490,12
20240408,145900,1420688510,17490,17500,17500,17490,46
20240408,145800,1419883550,17500,17500,17500,17500,46
20240408,145700,1419078550,17500,17500,17500,17500,5
20240408,145600,1418991050,17490,17500,17500,17490,55
20240408,145500,1418028590,17490,17490,17490,17490,0
20240408,145400,1418028590,17490,17480,17490,17480,60
20240408,145300,1416979290,17480,17480,17480,17480,34
20240408,145200,1416384970,17460,17460,17460,17460,7
20240408,145100,1416262750,17480,17480,17480,17480,34
20240408,145000,1415668430,17450,17470,17470,17450,108
20240408,144900,1413783090,17480,17470,17480,17470,44
20240408,144800,1413013990,17480,17460,17480,17460,42
20240408,144700,1412279890,17450,17450,17450,17450,195
20240408,144600,1408877140,17460,17500,17500,17460,351
20240408,144500,1402744500,17490,17490,17490,17490,39
20240408,144400,1402062390,17500,17490,17500,17490,53
20240408,144300,1401134900,17500,17520,17520,17500,504
20240408,144200,1392310360,17530,17530,17530,17530,87
20240408,144100,1390785250,17540,17540,17540,17540,61
20240408,144000,1389715310,17540,17540,17540,17540,1
20240408,143900,1389697770,17530,17530,17530,17530,36
20240408,143800,1389066690,17520,17520,17520,17520,2
20240408,143700,1389031650,17520,17540,17540,17510,369
20240408,143600,1382568280,17540,17550,17550,17540,158
20240408,143500,1379795410,17540,17550,17600,17540,1667
20240408,143400,1350530940,17550,17550,17550,17540,127
20240408,143300,1348302640,17550,17550,17550,17540,21
20240408,143200,1347934260,17550,17540,17550,17540,44
20240408,143100,1347162430,17540,17540,17540,17540,15
20240408,143000,1346899330,17540,17520,17540,17520,367
20240408,142900,1340464700,17520,17540,17540,17520,195
20240408,142800,1337047140,17540,17540,17540,17540,38
20240408,142700,1336380620,17530,17530,17530,17530,72
20240408,142600,1335118460,17530,17530,17530,17530,3
20240408,142500,1335065870,17530,17520,17530,17520,109
20240408,142400,1333156110,17530,17520,17530,17520,9
20240408,142300,1332998360,17510,17510,17510,17510,2
20240408,142200,1332963340,17520,17530,17530,17520,53
20240408,142100,1332034330,17520,17530,17530,17520,63
20240408,142000,1330930530,17530,17490,17530,17490,385
20240408,141900,1324190640,17490,17490,17490,17490,42
20240408,141800,1323456060,17490,17480,17490,17480,42
20240408,141700,1322721510,17470,17480,17480,17470,46
20240408,141600,1321917470,17470,17480,17480,17470,4
20240408,141500,1321847560,17490,17480,17490,17480,55
20240408,141400,1320886120,17470,17470,17470,17470,0
20240408,141300,1320886120,17470,17480,17480,17470,147
20240408,141200,1318317590,17480,17480,17490,17480,42
20240408,141100,1317583300,17480,17480,17480,17480,1
20240408,141000,1317565820,17480,17470,17480,17470,23
20240408,140900,1317163800,17470,17470,17470,17470,7
20240408,140800,1317041510,17470,17460,17470,17460,116
20240408,140700,1315015810,17470,17480,17480,17470,42
20240408,140600,1314281730,17480,17470,17480,17460,38
20240408,140500,1313617640,17460,17460,17480,17460,60
20240408,140400,1312569360,17470,17490,17490,17470,993
20240408,140300,1295210290,17500,17510,17510,17490,76
20240408,140200,1293880190,17510,17510,17510,17510,0
20240408,140100,1293880190,17510,17510,17510,17500,177
20240408,140000,1290781850,17530,17530,17530,17530,79
20240408,135900,1289396980,17530,17530,17530,17530,0
20240408,135800,1289396980,17530,17520,17530,17520,50
20240408,135700,1288520520,17520,17520,17520,17520,0
20240408,135600,1288520520,17520,17510,17520,17510,39
20240408,135500,1287837270,17520,17520,17530,17520,47
20240408,135400,1287013700,17520,17520,17520,17520,2
20240408,135300,1286978660,17530,17520,17530,17520,39
20240408,135200,1286295040,17510,17520,17520,17510,12
20240408,135100,1286084820,17520,17510,17520,17510,50
20240408,135000,1285208900,17530,17530,17530,17530,0
20240408,134900,1285208900,17530,17520,17530,17510,434
20240408,134800,1277608810,17530,17530,17530,17530,34
20240408,134700,1277012790,17520,17530,17530,17520,185
20240408,134600,1273770250,17540,17540,17550,17540,44
20240408,134500,1272998410,17540,17540,17540,17540,0
20240408,134400,1272998410,17540,17540,17540,17530,254
20240408,134300,1268543280,17540,17540,17540,17540,35
20240408,134200,1267929380,17540,17540,17540,17540,0
20240408,134100,1267929380,17540,17520,17540,17520,23
20240408,134000,1267526040,17520,17520,17520,17520,5
20240408,133900,1267438440,17530,17530,17530,17530,41
20240408,133800,1266719710,17530,17520,17530,17520,12
20240408,133700,1266509390,17520,17520,17520,17520,0
20240408,133600,1266509390,17520,17520,17540,17520,57
20240408,133500,1265510070,17510,17520,17520,17510,26
20240408,133400,1265054560,17530,17530,17540,17530,41
20240408,133300,1264335760,17530,17540,17540,17530,12
20240408,133200,1264125380,17540,17530,17540,17530,75
20240408,133100,1262810290,17540,17530,17540,17530,11
20240408,133000,1262617380,17520,17520,17530,17520,7
20240408,132900,1262494710,17540,17540,17540,17530,51
20240408,132800,1261600270,17530,17530,17530,17530,7
20240408,132700,1261477560,17530,17520,17530,17520,39
20240408,132600,1260793930,17520,17510,17520,17510,43
20240408,132500,1260040940,17510,17510,17510,17510,45
20240408,132400,1259252990,17520,17510,17520,17500,443
20240408,132300,1251499320,17510,17520,17520,17510,171
20240408,132200,1248505090,17520,17530,17530,17520,42
20240408,132100,1247768910,17530,17530,17530,17530,1
20240408,132000,1247751380,17530,17520,17530,17510,681
20240408,131900,1235823960,17530,17530,17540,17530,103
20240408,131800,1234017960,17550,17540,17550,17540,48
20240408,131700,1233175980,17540,17530,17540,17530,38
20240408,131600,1232509490,17530,17550,17550,17530,643
20240408,131500,1221232300,17560,17550,17560,17550,172
20240408,131400,1218213360,17550,17550,17550,17550,41
20240408,131300,1217493810,17540,17550,17550,17540,7
20240408,131200,1217370990,17550,17550,17550,17550,62
20240408,131100,1216282890,17550,17530,17550,17530,251
20240408,131000,1211882840,17530,17520,17530,17520,52
20240408,130900,1210971370,17530,17530,17530,17530,41
20240408,130800,1210252640,17530,17580,17580,17530,899
20240408,130700,1194458530,17620,17570,17620,17570,42
20240408,130600,1193720150,17580,17580,17580,17580,0
20240408,130500,1193720150,17580,17580,17580,17580,92
20240408,130400,1192102790,17540,17540,17540,17540,219
20240408,130300,1188261530,17580,17600,17600,17540,1167
20240408,130200,1167758380,17610,17640,17640,17610,52
20240408,130100,1166841400,17600,17600,17600,17600,382
20240408,130000,1160118200,17600,17590,17600,17590,12
20240408,125900,1159907040,17600,17600,17600,17600,0
20240408,125800,1159907040,17600,17600,17600,17600,41
20240408,125700,1159185440,17590,17580,17590,17580,11
20240408,125600,1158991980,17590,17590,17590,17590,25
20240408,125500,1158552230,17600,17600,17600,17600,43
20240408,125400,1157795430,17590,17590,17590,17590,135
20240408,125300,1155420780,17580,17580,17600,17580,126
20240408,125200,1153205210,17590,17590,17590,17590,24
20240408,125100,1152783050,17600,17600,17600,17600,42
20240408,125000,1152043850,17600,17590,17600,17590,44
20240408,124900,1151269480,17590,17590,17590,17590,1
20240408,124800,1151251890,17600,17600,17600,17600,42
20240408,124700,1150512690,17590,17590,17590,17590,4
20240408,124600,1150442330,17600,17600,17600,17590,12
20240408,124500,1150231160,17600,17600,17600,17600,41
20240408,124400,1149509560,17590,17590,17590,17590,0
20240408,124300,1149509560,17590,17570,17590,17570,12
20240408,124200,1149298530,17580,17580,17580,17580,0
20240408,124100,1149298530,17580,17590,17600,17580,238
20240408,124000,1145110530,17580,17580,17580,17580,7
20240408,123900,1144987470,17570,17570,17570,17570,4
20240408,123800,1144917190,17590,17570,17600,17550,248
20240408,123700,1140560410,17600,17580,17600,17570,31
20240408,123600,1140015100,17580,17570,17580,17570,13
20240408,123500,1139786590,17580,17590,17590,17550,439
20240408,123400,1132073870,17600,17610,17610,17600,124
20240408,123300,1129891150,17620,17610,17620,17610,26
20240408,123200,1129433060,17630,17630,17630,17630,0
20240408,123100,1129433060,17630,17640,17640,17630,44
20240408,123000,1128657240,17640,17640,17640,17640,10
20240408,122900,1128480840,17630,17630,17650,17600,87
20240408,122800,1126947820,17620,17610,17620,17610,216
20240408,122700,1123141930,17620,17620,17620,17620,0
20240408,122600,1123141930,17620,17620,17620,17620,42
20240408,122500,1122401890,17630,17630,17630,17630,0
20240408,122400,1122401890,17630,17630,17630,17630,41
20240408,122300,1121679060,17610,17640,17650,17610,258
20240408,122200,1117134930,17640,17620,17640,17580,270
20240408,122100,1112382080,17630,17670,17670,17630,172
20240408,122000,1109343640,17660,17660,17660,17660,0
20240408,121900,1109343640,17660,17650,17660,17650,32
20240408,121800,1108778770,17660,17680,17680,17660,448
20240408,121700,1100860630,17640,17620,17640,17620,42
20240408,121600,1100120030,17610,17600,17610,17600,17
20240408,121500,1099820690,17630,17630,17630,17630,1
20240408,121400,1099803060,17630,17590,17630,17590,45
20240408,121300,1099010210,17590,17590,17590,17590,20
20240408,121200,1098658410,17590,17580,17590,17580,48
20240408,121100,1097814120,17590,17630,17630,17590,246
20240408,121000,1093486360,17620,17620,17620,17620,24
20240408,120900,1093063480,17580,17570,17580,17570,4
20240408,120800,1092993190,17580,17580,17580,17580,12
20240408,120700,1092782230,17580,17640,17650,17580,233
20240408,120600,1088680380,17660,17660,17660,17660,0
20240408,120500,1088680380,17660,17670,17670,17660,44
20240408,120400,1087903320,17670,17680,17680,17670,41
20240408,120300,1087178510,17640,17710,17710,17640,51
20240408,120200,1086278800,17650,17720,17720,17650,842
20240408,120100,1071403990,17720,17720,17720,17720,1
20240408,120000,1071386270,17720,17730,17730,17720,41
20240408,115900,1070659410,17650,17660,17750,17650,59
20240408,115800,1069616160,17640,17640,17640,17640,9
20240408,115700,1069457400,17650,17620,17650,17620,52
20240408,115600,1068540510,17610,17600,17610,17600,57
20240408,115500,1067536770,17600,17600,17600,17550,1268
20240408,115400,1045255960,17600,17610,17610,17570,871
20240408,115300,1029933330,17620,17690,17690,17620,1246
20240408,115200,1007947260,17700,17720,17720,17700,1145
20240408,115100,987670290,17720,17730,17730,17710,906
20240408,115000,971618060,17720,17820,17820,17720,1717
20240408,114900,941132630,17800,17860,17880,17800,899
20240408,114800,925089190,17860,17780,17860,17770,495
20240408,114700,916258540,17770,17780,17870,17750,270
20240408,114600,911459480,17740,17820,17820,17740,841
20240408,114500,896483250,17820,17920,17930,17820,1334
20240408,114400,872637420,17920,17920,17930,17880,969
20240408,114300,855276300,17920,17820,17920,17820,3569
20240408,114200,791427770,17830,17810,17830,17810,26
20240408,114100,790964670,17840,17810,17840,17810,167
20240408,114000,787988670,17810,17810,17840,17810,308
20240408,113900,782500040,17820,17830,17840,17790,407
20240408,113800,775247650,17830,17820,17850,17820,242
20240408,113700,770928670,17850,17850,17850,17820,291
20240408,113600,765734630,17820,17820,17850,17810,1007
20240408,113500,747770020,17820,17810,17850,17810,723
20240408,113400,734868490,17830,17770,17830,17770,2841
20240408,113300,684315340,17760,17710,17760,17710,819
20240408,113200,669791130,17710,17570,17720,17570,2607
20240408,113100,623699160,17560,17530,17560,17530,51
20240408,113000,622804010,17530,17530,17540,17530,16
20240408,112900,622523450,17510,17510,17540,17510,7
20240408,112800,622400850,17510,17550,17550,17510,45
20240408,112700,621611220,17510,17510,17560,17510,199
20240408,112600,618117080,17520,17520,17570,17520,314
20240408,112500,612612090,17550,17520,17560,17520,16
20240408,112400,612331460,17560,17530,17560,17530,76
20240408,112300,610997830,17530,17520,17560,17520,16
20240408,112200,610717120,17530,17520,17560,17520,37
20240408,112100,610067700,17580,17540,17580,17540,65
20240408,112000,608926240,17560,17540,17560,17540,8
20240408,111900,608785880,17560,17550,17560,17540,63
20240408,111800,607679820,17550,17560,17570,17550,51
20240408,111700,606784270,17550,17550,17550,17550,9
20240408,111600,606626320,17550,17540,17560,17540,19
20240408,111500,606292820,17540,17540,17540,17540,6
20240408,111400,606187580,17540,17520,17560,17520,15
20240408,111300,605924400,17520,17540,17540,17520,9
20240408,111200,605766680,17550,17510,17550,17510,46
20240408,111100,604959910,17510,17510,17550,17510,62
20240408,111000,603872050,17550,17510,17550,17510,19
20240408,110900,603539280,17510,17510,17570,17510,54
20240408,110800,602590860,17510,17520,17520,17510,10
20240408,110700,602415690,17520,17510,17520,17510,42
20240408,110600,601679910,17510,17520,17520,17510,48
20240408,110500,600839010,17510,17510,17510,17510,6
20240408,110400,600733950,17510,17520,17520,17510,62
20240408,110300,599647810,17510,17520,17580,17510,128
20240408,110200,597404680,17590,17550,17590,17520,415
20240408,110100,590126840,17550,17550,17580,17550,17
20240408,110000,589828250,17540,17550,17580,17540,6
20240408,105900,589722950,17550,17570,17580,17540,150
20240408,105800,587087370,17570,17540,17570,17540,225
20240408,105700,583137850,17530,17520,17540,17520,18
20240408,105600,582822280,17520,17530,17530,17520,12
20240408,105500,582612000,17540,17530,17540,17530,47
20240408,105400,581787680,17530,17530,17540,17530,53
20240408,105300,580858170,17530,17530,17530,17530,7
20240408,105200,580735460,17530,17520,17540,17520,17
20240408,105100,580437400,17520,17540,17540,17520,21
20240408,105000,580069180,17520,17500,17540,17500,35
20240408,104900,579455980,17530,17530,17540,17500,63
20240408,104800,578351920,17510,17520,17530,17510,87
20240408,104700,576827090,17510,17510,17520,17510,49
20240408,104600,575968680,17510,17530,17530,17510,15
20240408,104500,575705850,17510,17490,17530,17490,31
20240408,104400,575162840,17490,17490,17490,17490,7
20240408,104300,575040410,17520,17490,17520,17490,74
20240408,104200,573744890,17520,17520,17530,17490,48
20240408,104100,572903940,17490,17490,17520,17490,19
20240408,104000,572571360,17520,17490,17530,17490,44
20240408,103900,571800500,17520,17490,17520,17490,7
20240408,103800,571678040,17530,17490,17530,17490,60
20240408,103700,570626960,17500,17490,17570,17490,46
20240408,103600,569819370,17490,17530,17570,17490,496
20240408,103500,561124380,17520,17520,17560,17520,284
20240408,103400,556137920,17500,17500,17500,17500,6
20240408,103300,556032920,17490,17490,17580,17490,304
20240408,103200,550701890,17490,17540,17550,17490,278
20240408,103100,545826040,17490,17490,17550,17490,527
20240408,103000,536585130,17490,17470,17500,17470,223
20240408,102900,532683140,17490,17500,17500,17470,354
20240408,102800,526489290,17490,17490,17500,17490,48
20240408,102700,525649350,17490,17500,17500,17490,325
20240408,102600,519961910,17540,17520,17540,17500,135
20240408,102500,517596500,17520,17510,17540,17510,16
20240408,102400,517316070,17510,17510,17510,17510,6
20240408,102300,517211010,17530,17520,17530,17510,219
20240408,102200,513373540,17510,17520,17530,17510,17
20240408,102100,513075710,17530,17510,17530,17510,50
20240408,102000,512199330,17530,17510,17530,17510,125
20240408,101900,510008750,17510,17510,17520,17510,20
20240408,101800,509658540,17510,17500,17520,17500,18
20240408,101700,509343310,17520,17500,17520,17500,35
20240408,101600,508730310,17510,17490,17510,17490,13
20240408,101500,508502770,17490,17510,17510,17490,7
20240408,101400,508380280,17530,17520,17530,17510,91
20240408,101300,506785970,17520,17530,17550,17520,328
20240408,101200,501033170,17530,17530,17550,17530,8
20240408,101100,500892910,17530,17560,17560,17530,417
20240408,101000,493578780,17560,17590,17590,17560,35
20240408,100900,492963220,17600,17550,17600,17550,19
20240408,100800,492629160,17550,17540,17590,17540,46
20240408,100700,491821330,17560,17540,17570,17540,17
20240408,100600,491522890,17540,17560,17560,17530,49
20240408,100500,490662600,17530,17520,17560,17520,10
20240408,100400,490487270,17520,17510,17570,17510,65
20240408,100300,489347590,17510,17520,17600,17510,229
20240408,100200,485335080,17510,17490,17510,17490,27
20240408,100100,484862460,17490,17490,17510,17490,27
20240408,100000,484390080,17480,17510,17510,17480,6
20240408,095900,484285130,17490,17500,17500,17490,47
20240408,095800,483463000,17510,17510,17510,17500,373
20240408,095700,476934840,17520,17500,17520,17500,48
20240408,095600,476094340,17500,17520,17520,17500,113
20240408,095500,474114700,17490,17480,17510,17480,162
20240408,095400,471278310,17470,17460,17510,17460,22
20240408,095300,470893760,17470,17470,17470,17470,6
20240408,095200,470788940,17510,17450,17510,17440,232
20240408,095100,466740240,17450,17450,17520,17450,27
20240408,095000,466268600,17460,17590,17590,17460,62
20240408,094900,465179390,17590,17600,17670,17590,75
20240408,094800,463858560,17600,17600,17670,17600,7
20240408,094700,463735290,17600,17600,17660,17590,130
20240408,094600,461445880,17600,17600,17600,17600,94
20240408,094500,459791480,17700,17720,17720,17650,233
20240408,094400,455673210,17710,17670,17710,17660,219
20240408,094300,451797150,17710,17710,17720,17710,128
20240408,094200,449529660,17710,17670,17710,17670,139
20240408,094100,447069810,17670,17670,17710,17670,166
20240408,094000,444132510,17710,17690,17710,17650,384
20240408,093900,437343990,17710,17660,17720,17660,2088
20240408,093800,400429880,17670,17590,17670,17590,776
20240408,093700,386741110,17590,17600,17630,17590,291
20240408,093600,381614180,17530,17530,17570,17530,1896
20240408,093500,348326550,17530,17540,17540,17480,173
20240408,093400,345292780,17540,17550,17550,17480,411
20240408,093300,338081040,17540,17540,17560,17480,602
20240408,093200,327521210,17460,17510,17550,17460,176
20240408,093100,324437120,17460,17500,17510,17460,471
20240408,093000,316193810,17460,17400,17460,17400,197
20240408,092900,312762240,17400,17310,17400,17310,725
20240408,092800,300209010,17310,17330,17330,17310,83
20240408,092700,298771840,17330,17400,17440,17330,543
20240408,092600,289325200,17400,17460,17460,17400,211
20240408,092500,285651950,17440,17410,17440,17410,178
20240408,092400,282550740,17410,17420,17450,17410,393
20240408,092300,275697070,17420,17500,17500,17410,291
20240408,092200,270605170,17510,17540,17540,17510,236
20240408,092100,266466510,17560,17500,17560,17500,128
20240408,092000,264221910,17500,17410,17550,17410,959
20240408,091900,247408270,17410,17410,17410,17410,6
20240408,091800,247303810,17400,17290,17450,17290,195
20240408,091700,243903750,17280,17300,17380,17280,1467
20240408,091600,218552600,17280,17290,17310,17260,378
20240408,091500,212012500,17280,17270,17280,17270,272
20240408,091400,207312410,17280,17250,17280,17250,10
20240408,091300,207139740,17250,17250,17250,17250,12
20240408,091200,206932740,17250,17270,17270,17230,333
20240408,091100,201185800,17260,17260,17290,17260,338
20240408,091000,195344490,17230,17300,17300,17190,1870
20240408,090900,163118160,17310,17340,17340,17310,69
20240408,090800,161922320,17390,17340,17390,17340,128
20240408,090700,159697800,17340,17390,17390,17340,177
20240408,090600,156626630,17390,17420,17420,17390,480
20240408,090500,148269480,17410,17410,17410,17410,7
20240408,090400,148147610,17410,17420,17540,17410,47
20240408,090300,147325110,17550,17400,17570,17400,436
20240408,090200,139676330,17400,17430,17430,17400,579
20240408,090100,129591790,17430,17430,17510,17430,33
20240408,090000,129014680,17430,17560,17570,17430,7347