KissMeData/045970/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191800,1452432360,6690,6690,6690,6690,5900
20240409,191700,1452432360,6690,6690,6690,6690,0
20240409,191600,1452432360,6690,6690,6690,6690,0
20240409,191500,1452432360,6690,6690,6690,6690,0
20240409,191400,1452432360,6690,6690,6690,6690,0
20240409,191300,1452432360,6690,6690,6690,6690,0
20240409,191200,1452432360,6690,6690,6690,6690,0
20240409,191100,1452432360,6690,6690,6690,6690,0
20240409,191000,1452432360,6690,6690,6690,6690,0
20240409,190900,1452432360,6690,6690,6690,6690,0
20240409,190800,1452432360,6690,6690,6690,6690,0
20240409,190700,1452432360,6690,6690,6690,6690,0
20240409,190600,1452432360,6690,6690,6690,6690,0
20240409,190500,1452432360,6690,6690,6690,6690,0
20240409,190400,1452432360,6690,6690,6690,6690,0
20240409,190300,1452432360,6690,6690,6690,6690,0
20240409,190200,1452432360,6690,6690,6690,6690,0
20240409,190100,1452432360,6690,6690,6690,6690,0
20240409,190000,1452432360,6690,6690,6690,6690,0
20240409,185900,1452432360,6690,6690,6690,6690,0
20240409,185800,1452432360,6690,6690,6690,6690,0
20240409,185700,1452432360,6690,6690,6690,6690,0
20240409,185600,1452432360,6690,6690,6690,6690,0
20240409,185500,1452432360,6690,6690,6690,6690,0
20240409,185400,1452432360,6690,6690,6690,6690,0
20240409,185300,1452432360,6690,6690,6690,6690,0
20240409,185200,1452432360,6690,6690,6690,6690,0
20240409,185100,1452432360,6690,6690,6690,6690,0
20240409,185000,1452432360,6690,6690,6690,6690,0
20240409,184900,1452432360,6690,6690,6690,6690,0
20240409,184800,1452432360,6690,6690,6690,6690,5900
20240409,184700,1452432360,6690,6690,6690,6690,0
20240409,184600,1452432360,6690,6690,6690,6690,0
20240409,184500,1452432360,6690,6690,6690,6690,0
20240409,184400,1452432360,6690,6690,6690,6690,0
20240409,184300,1452432360,6690,6690,6690,6690,0
20240409,184200,1452432360,6690,6690,6690,6690,0
20240409,184100,1452432360,6690,6690,6690,6690,0
20240409,184000,1452432360,6690,6690,6690,6690,0
20240409,183900,1452432360,6690,6690,6690,6690,0
20240409,183800,1452432360,6690,6690,6690,6690,0
20240409,183700,1452432360,6690,6690,6690,6690,0
20240409,183600,1452432360,6690,6690,6690,6690,0
20240409,183500,1452432360,6690,6690,6690,6690,0
20240409,183400,1452432360,6690,6690,6690,6690,0
20240409,183300,1452432360,6690,6690,6690,6690,0
20240409,183200,1452432360,6690,6690,6690,6690,0
20240409,183100,1452432360,6690,6690,6690,6690,0
20240409,183000,1452432360,6690,6690,6690,6690,0
20240409,182900,1452432360,6690,6690,6690,6690,0
20240409,182800,1452432360,6690,6690,6690,6690,0
20240409,182700,1452432360,6690,6690,6690,6690,0
20240409,182600,1452432360,6690,6690,6690,6690,0
20240409,182500,1452432360,6690,6690,6690,6690,0
20240409,182400,1452432360,6690,6690,6690,6690,0
20240409,182300,1452432360,6690,6690,6690,6690,0
20240409,182200,1452432360,6690,6690,6690,6690,0
20240409,182100,1452432360,6690,6690,6690,6690,0
20240409,182000,1452432360,6690,6690,6690,6690,0
20240409,181900,1452432360,6690,6690,6690,6690,0
20240409,181800,1452432360,6690,6690,6690,6690,5900
20240409,181700,1452432360,6690,6690,6690,6690,0
20240409,181600,1452432360,6690,6690,6690,6690,0
20240409,181500,1452432360,6690,6690,6690,6690,0
20240409,181400,1452432360,6690,6690,6690,6690,0
20240409,181300,1452432360,6690,6690,6690,6690,0
20240409,181200,1452432360,6690,6690,6690,6690,0
20240409,181100,1452432360,6690,6690,6690,6690,0
20240409,181000,1452432360,6690,6690,6690,6690,0
20240409,180900,1452432360,6690,6690,6690,6690,0
20240409,180800,1452432360,6690,6690,6690,6690,0
20240409,180700,1452432360,6690,6690,6690,6690,0
20240409,180600,1452432360,6690,6690,6690,6690,0
20240409,180500,1452432360,6690,6690,6690,6690,0
20240409,180400,1452432360,6690,6690,6690,6690,0
20240409,180300,1452432360,6690,6690,6690,6690,0
20240409,180200,1452432360,6690,6690,6690,6690,0
20240409,180100,1452432360,6690,6690,6690,6690,0
20240409,180000,1452432360,6690,6690,6690,6690,0
20240409,175900,1452432360,6690,6690,6690,6690,0
20240409,175800,1452432360,6690,6690,6690,6690,0
20240409,175700,1452432360,6690,6690,6690,6690,0
20240409,175600,1452432360,6690,6690,6690,6690,0
20240409,175500,1452432360,6690,6690,6690,6690,0
20240409,175400,1452432360,6690,6690,6690,6690,0
20240409,175300,1452432360,6690,6690,6690,6690,0
20240409,175200,1452432360,6690,6690,6690,6690,0
20240409,175100,1452432360,6690,6690,6690,6690,0
20240409,175000,1452432360,6690,6690,6690,6690,0
20240409,174900,1452432360,6690,6690,6690,6690,0
20240409,174800,1452432360,6690,6690,6690,6690,5900
20240409,174700,1452432360,6690,6690,6690,6690,0
20240409,174600,1452432360,6690,6690,6690,6690,0
20240409,174500,1452432360,6690,6690,6690,6690,0
20240409,174400,1452432360,6690,6690,6690,6690,0
20240409,174300,1452432360,6690,6690,6690,6690,0
20240409,174200,1452432360,6690,6690,6690,6690,0
20240409,174100,1452432360,6690,6690,6690,6690,0
20240409,174000,1452432360,6690,6690,6690,6690,0
20240409,173900,1452432360,6690,6690,6690,6690,0
20240409,173800,1452432360,6690,6690,6690,6690,0
20240409,173700,1452432360,6690,6690,6690,6690,0
20240409,173600,1452432360,6690,6690,6690,6690,0
20240409,173500,1452432360,6690,6690,6690,6690,0
20240409,173400,1452432360,6690,6690,6690,6690,0
20240409,173300,1452432360,6690,6690,6690,6690,0
20240409,173200,1452432360,6690,6690,6690,6690,0
20240409,173100,1452432360,6690,6690,6690,6690,0
20240409,173000,1452432360,6690,6690,6690,6690,0
20240409,172900,1452432360,6690,6690,6690,6690,0
20240409,172800,1452432360,6690,6690,6690,6690,0
20240409,172700,1452432360,6690,6690,6690,6690,0
20240409,172600,1452432360,6690,6690,6690,6690,0
20240409,172500,1452432360,6690,6690,6690,6690,0
20240409,172400,1452432360,6690,6690,6690,6690,0
20240409,172300,1452432360,6690,6690,6690,6690,0
20240409,172200,1452432360,6690,6690,6690,6690,0
20240409,172100,1452432360,6690,6690,6690,6690,0
20240409,172000,1452432360,6690,6690,6690,6690,0
20240409,171900,1452432360,6690,6690,6690,6690,0
20240409,171800,1452432360,6690,6690,6690,6690,5900
20240409,171700,1452432360,6690,6690,6690,6690,0
20240409,171600,1452432360,6690,6690,6690,6690,0
20240409,171500,1452432360,6690,6690,6690,6690,0
20240409,171400,1452432360,6690,6690,6690,6690,0
20240409,171300,1452432360,6690,6690,6690,6690,0
20240409,171200,1452432360,6690,6690,6690,6690,0
20240409,171100,1452432360,6690,6690,6690,6690,0
20240409,171000,1452432360,6690,6690,6690,6690,0
20240409,170900,1452432360,6690,6690,6690,6690,0
20240409,170800,1452432360,6690,6690,6690,6690,0
20240409,170700,1452432360,6690,6690,6690,6690,0
20240409,170600,1452432360,6690,6690,6690,6690,0
20240409,170500,1452432360,6690,6690,6690,6690,0
20240409,170400,1452432360,6690,6690,6690,6690,0
20240409,170300,1452432360,6690,6690,6690,6690,0
20240409,170200,1452432360,6690,6690,6690,6690,0
20240409,170100,1452432360,6690,6690,6690,6690,0
20240409,170000,1452432360,6690,6690,6690,6690,0
20240409,165900,1452432360,6690,6690,6690,6690,0
20240409,165800,1452432360,6690,6690,6690,6690,0
20240409,165700,1452432360,6690,6690,6690,6690,0
20240409,165600,1452432360,6690,6690,6690,6690,0
20240409,165500,1452432360,6690,6690,6690,6690,0
20240409,165400,1452432360,6690,6690,6690,6690,0
20240409,165300,1452432360,6690,6690,6690,6690,0
20240409,165200,1452432360,6690,6690,6690,6690,0
20240409,165100,1452432360,6690,6690,6690,6690,0
20240409,165000,1452432360,6690,6690,6690,6690,0
20240409,164900,1452432360,6690,6690,6690,6690,0
20240409,164800,1452432360,6690,6690,6690,6690,5900
20240409,164700,1452432360,6690,6690,6690,6690,0
20240409,164600,1452432360,6690,6690,6690,6690,0
20240409,164500,1452432360,6690,6690,6690,6690,0
20240409,164400,1452432360,6690,6690,6690,6690,0
20240409,164300,1452432360,6690,6690,6690,6690,0
20240409,164200,1452432360,6690,6690,6690,6690,0
20240409,164100,1452432360,6690,6690,6690,6690,0
20240409,164000,1452432360,6690,6690,6690,6690,0
20240409,163900,1452432360,6690,6690,6690,6690,0
20240409,163800,1452432360,6690,6690,6690,6690,0
20240409,163700,1452432360,6690,6690,6690,6690,0
20240409,163600,1452432360,6690,6690,6690,6690,0
20240409,163500,1452432360,6690,6690,6690,6690,0
20240409,163400,1452432360,6690,6690,6690,6690,0
20240409,163300,1452432360,6690,6690,6690,6690,0
20240409,163200,1452432360,6690,6690,6690,6690,0
20240409,163100,1452432360,6690,6690,6690,6690,0
20240409,163000,1452432360,6690,6690,6690,6690,0
20240409,162900,1452432360,6690,6690,6690,6690,0
20240409,162800,1452432360,6690,6690,6690,6690,0
20240409,162700,1452432360,6690,6690,6690,6690,0
20240409,162600,1452432360,6690,6690,6690,6690,0
20240409,162500,1452432360,6690,6690,6690,6690,0
20240409,162400,1452432360,6690,6690,6690,6690,0
20240409,162300,1452432360,6690,6690,6690,6690,0
20240409,162200,1452432360,6690,6690,6690,6690,0
20240409,162100,1452432360,6690,6690,6690,6690,0
20240409,162000,1452432360,6690,6690,6690,6690,0
20240409,161900,1452432360,6690,6690,6690,6690,0
20240409,161800,1452432360,6690,6690,6690,6690,5900
20240409,161700,1452432360,6690,6690,6690,6690,0
20240409,161600,1452432360,6690,6690,6690,6690,0
20240409,161500,1452432360,6690,6690,6690,6690,0
20240409,161400,1452432360,6690,6690,6690,6690,0
20240409,161300,1452432360,6690,6690,6690,6690,0
20240409,161200,1452432360,6690,6690,6690,6690,0
20240409,161100,1452432360,6690,6690,6690,6690,0
20240409,161000,1452432360,6690,6690,6690,6690,0
20240409,160900,1452432360,6690,6690,6690,6690,0
20240409,160800,1452432360,6690,6690,6690,6690,0
20240409,160700,1452432360,6690,6690,6690,6690,0
20240409,160600,1452432360,6690,6690,6690,6690,0
20240409,160500,1452432360,6690,6690,6690,6690,0
20240409,160400,1452432360,6690,6690,6690,6690,0
20240409,160300,1452432360,6690,6690,6690,6690,0
20240409,160200,1452432360,6690,6690,6690,6690,0
20240409,160100,1452432360,6690,6690,6690,6690,0
20240409,160000,1452432360,6690,6690,6690,6690,0
20240409,155900,1452432360,6690,6690,6690,6690,0
20240409,155800,1452432360,6690,6690,6690,6690,0
20240409,155700,1452432360,6690,6690,6690,6690,0
20240409,155600,1452432360,6690,6690,6690,6690,0
20240409,155500,1452432360,6690,6690,6690,6690,0
20240409,155400,1452432360,6690,6690,6690,6690,0
20240409,155300,1452432360,6690,6690,6690,6690,0
20240409,155200,1452432360,6690,6690,6690,6690,0
20240409,155100,1452432360,6690,6690,6690,6690,0
20240409,155000,1452432360,6690,6690,6690,6690,0
20240409,154900,1452432360,6690,6690,6690,6690,0
20240409,154800,1452432360,6690,6690,6690,6690,5900
20240409,154700,1452432360,6690,6690,6690,6690,0
20240409,154600,1452432360,6690,6690,6690,6690,0
20240409,154500,1452432360,6690,6690,6690,6690,0
20240409,154400,1452432360,6690,6690,6690,6690,0
20240409,154300,1452432360,6690,6690,6690,6690,0
20240409,154200,1452432360,6690,6690,6690,6690,0
20240409,154100,1452432360,6690,6690,6690,6690,0
20240409,154000,1452432360,6690,6690,6690,6690,0
20240409,153900,1452432360,6690,6690,6690,6690,0
20240409,153800,1452432360,6690,6690,6690,6690,0
20240409,153700,1452432360,6690,6690,6690,6690,0
20240409,153600,1452432360,6690,6690,6690,6690,0
20240409,153500,1452432360,6690,6690,6690,6690,0
20240409,153400,1452432360,6690,6690,6690,6690,0
20240409,153300,1452432360,6690,6690,6690,6690,0
20240409,153200,1452432360,6690,6690,6690,6690,0
20240409,153100,1452432360,6690,6690,6690,6690,0
20240409,153000,1452432360,6690,6690,6690,6690,5900
20240409,152900,1412961360,6650,6650,6650,6650,0
20240409,152800,1412961360,6650,6650,6650,6650,0
20240409,152700,1412961360,6650,6650,6650,6650,0
20240409,152600,1412961360,6650,6650,6650,6650,0
20240409,152500,1412961360,6650,6650,6650,6650,0
20240409,152400,1412961360,6650,6650,6650,6650,0
20240409,152300,1412961360,6650,6650,6650,6650,0
20240409,152200,1412961360,6650,6650,6650,6650,0
20240409,152100,1412961360,6650,6650,6650,6650,0
20240409,152000,1412961360,6650,6650,6650,6650,0
20240409,151900,1412961360,6650,6640,6650,6610,1102
20240409,151800,1405655930,6640,6630,6640,6610,576
20240409,151700,1401833830,6630,6630,6630,6630,105
20240409,151600,1401137680,6630,6620,6630,6600,6549
20240409,151500,1357845390,6620,6620,6620,6620,380
20240409,151400,1355329790,6610,6620,6620,6610,1333
20240409,151300,1346518330,6620,6620,6620,6620,297
20240409,151200,1344552190,6630,6630,6630,6630,4
20240409,151100,1344525670,6640,6640,6640,6640,2
20240409,151000,1344512390,6630,6630,6630,6630,300
20240409,150900,1342523390,6630,6620,6630,6620,678
20240409,150800,1338032020,6620,6620,6620,6620,100
20240409,150700,1337370020,6620,6620,6620,6620,435
20240409,150600,1334490320,6620,6620,6620,6620,640
20240409,150500,1330253520,6620,6610,6620,6610,933
20240409,150400,1324086100,6600,6600,6600,6600,802
20240409,150300,1318792900,6610,6600,6610,6600,310
20240409,150200,1316744700,6610,6610,6610,6610,53
20240409,150100,1316394370,6610,6610,6610,6610,417
20240409,150000,1313638000,6620,6610,6620,6610,160
20240409,145900,1312580300,6610,6610,6610,6610,100
20240409,145800,1311919300,6610,6620,6620,6610,229
20240409,145700,1310404320,6620,6620,6620,6620,41
20240409,145600,1310132900,6610,6610,6610,6610,31
20240409,145500,1309927990,6620,6610,6620,6600,491
20240409,145400,1306684090,6610,6610,6610,6610,81
20240409,145300,1306148680,6610,6610,6610,6610,67
20240409,145200,1305705810,6610,6610,6610,6610,51
20240409,145100,1305368700,6610,6610,6610,6600,179
20240409,145000,1304185850,6600,6600,6610,6600,37
20240409,144900,1303941580,6610,6610,6610,6610,104
20240409,144800,1303254140,6610,6600,6610,6600,16
20240409,144700,1303148390,6610,6610,6610,6610,32
20240409,144600,1302936870,6610,6610,6610,6610,58
20240409,144500,1302553490,6610,6610,6610,6610,50
20240409,144400,1302222990,6610,6610,6610,6610,0
20240409,144300,1302222990,6610,6610,6610,6610,20
20240409,144200,1302090790,6610,6600,6610,6600,270
20240409,144100,1300308590,6610,6600,6610,6600,9
20240409,144000,1300249180,6610,6600,6610,6600,444
20240409,143900,1297317070,6600,6600,6600,6600,10
20240409,143800,1297251070,6600,6600,6600,6600,0
20240409,143700,1297251070,6600,6590,6600,6590,42
20240409,143600,1296974170,6590,6590,6590,6590,1
20240409,143500,1296967580,6600,6600,6600,6600,1
20240409,143400,1296960980,6580,6610,6610,6580,931
20240409,143300,1290825270,6600,6600,6600,6600,230
20240409,143200,1289307270,6600,6610,6610,6600,240
20240409,143100,1287722970,6620,6620,6620,6620,1
20240409,143000,1287716350,6600,6600,6600,6600,312
20240409,142900,1285657150,6600,6600,6600,6600,0
20240409,142800,1285657150,6600,6580,6600,6580,407
20240409,142700,1282974890,6580,6580,6580,6580,0
20240409,142600,1282974890,6580,6580,6580,6580,87
20240409,142500,1282402430,6580,6590,6590,6580,2640
20240409,142400,1265008070,6600,6610,6610,6600,2060
20240409,142300,1251412040,6610,6610,6610,6610,7
20240409,142200,1251365770,6610,6620,6620,6610,1705
20240409,142100,1240094720,6620,6610,6620,6610,45
20240409,142000,1239796850,6620,6620,6620,6620,0
20240409,141900,1239796850,6620,6620,6620,6620,2
20240409,141800,1239783610,6620,6620,6620,6620,1005
20240409,141700,1233130510,6620,6620,6620,6620,32
20240409,141600,1232918670,6620,6620,6620,6620,10
20240409,141500,1232852470,6620,6620,6620,6620,0
20240409,141400,1232852470,6620,6620,6620,6620,15
20240409,141300,1232753170,6630,6630,6630,6630,0
20240409,141200,1232753170,6630,6630,6630,6630,0
20240409,141100,1232753170,6630,6620,6630,6620,21
20240409,141000,1232614040,6610,6610,6610,6610,75
20240409,140900,1232118290,6630,6630,6630,6630,1
20240409,140800,1232111660,6630,6620,6630,6620,301
20240409,140700,1230116040,6630,6630,6630,6630,0
20240409,140600,1230116040,6630,6610,6630,6610,302
20240409,140500,1228119790,6620,6620,6620,6620,0
20240409,140400,1228119790,6620,6620,6620,6620,454
20240409,140300,1225114310,6610,6610,6610,6610,500
20240409,140200,1221809310,6610,6610,6610,6610,0
20240409,140100,1221809310,6610,6610,6610,6610,0
20240409,140000,1221809310,6610,6610,6610,6610,230
20240409,135900,1220289010,6610,6610,6610,6610,0
20240409,135800,1220289010,6610,6610,6610,6610,13
20240409,135700,1220203080,6610,6620,6620,6610,14
20240409,135600,1220110530,6610,6610,6610,6610,100
20240409,135500,1219449530,6620,6620,6620,6620,0
20240409,135400,1219449530,6620,6620,6620,6620,0
20240409,135300,1219449530,6620,6620,6620,6620,257
20240409,135200,1217748190,6620,6620,6620,6620,182
20240409,135100,1216543350,6620,6630,6630,6620,362
20240409,135000,1214146410,6640,6640,6640,6640,0
20240409,134900,1214146410,6640,6630,6640,6630,21
20240409,134800,1214006980,6640,6630,6640,6630,48
20240409,134700,1213688650,6640,6630,6640,6630,57
20240409,134600,1213310630,6620,6620,6620,6620,250
20240409,134500,1211655630,6630,6630,6630,6630,0
20240409,134400,1211655630,6630,6630,6630,6630,174
20240409,134300,1210502010,6640,6640,6640,6640,966
20240409,134200,1204087770,6650,6650,6650,6650,1
20240409,134100,1204081120,6640,6650,6650,6640,46
20240409,134000,1203775320,6650,6650,6650,6650,20
20240409,133900,1203642320,6650,6650,6650,6650,300
20240409,133800,1201647320,6650,6650,6650,6650,1
20240409,133700,1201640670,6640,6650,6650,6640,22
20240409,133600,1201494470,6640,6650,6650,6640,349
20240409,133500,1199173720,6640,6640,6640,6640,80
20240409,133400,1198642520,6640,6640,6640,6640,8
20240409,133300,1198589400,6630,6630,6630,6630,0
20240409,133200,1198589400,6630,6630,6630,6630,11
20240409,133100,1198516470,6630,6630,6630,6630,2
20240409,133000,1198503210,6630,6630,6630,6630,17
20240409,132900,1198390500,6620,6620,6620,6620,2
20240409,132800,1198377260,6620,6620,6620,6620,1
20240409,132700,1198370640,6610,6610,6610,6610,2
20240409,132600,1198357420,6610,6610,6610,6610,5
20240409,132500,1198324370,6620,6620,6620,6620,3
20240409,132400,1198304510,6630,6630,6630,6630,83
20240409,132300,1197754220,6630,6640,6650,6630,87
20240409,132200,1197176920,6650,6640,6650,6640,254
20240409,132100,1195488320,6640,6640,6640,6640,0
20240409,132000,1195488320,6640,6660,6660,6640,469
20240409,131900,1192370690,6660,6650,6660,6650,341
20240409,131800,1190103030,6640,6630,6640,6630,217
20240409,131700,1188662350,6640,6630,6640,6630,115
20240409,131600,1187899840,6610,6620,6630,6610,319
20240409,131500,1185785170,6610,6620,6620,6610,86
20240409,131400,1185215950,6620,6620,6620,6620,5
20240409,131300,1185182850,6630,6630,6630,6630,0
20240409,131200,1185182850,6630,6630,6630,6630,1
20240409,131100,1185176220,6620,6620,6620,6620,0
20240409,131000,1185176220,6620,6610,6620,6610,2038
20240409,130900,1171704540,6600,6600,6600,6600,0
20240409,130800,1171704540,6600,6600,6600,6600,0
20240409,130700,1171704540,6600,6600,6600,6600,0
20240409,130600,1171704540,6600,6600,6600,6600,1
20240409,130500,1171697940,6610,6610,6610,6610,0
20240409,130400,1171697940,6610,6610,6610,6610,0
20240409,130300,1171697940,6610,6610,6610,6610,0
20240409,130200,1171697940,6610,6600,6610,6600,15
20240409,130100,1171598840,6600,6600,6600,6600,8
20240409,130000,1171546040,6590,6590,6590,6590,760
20240409,125900,1166537640,6610,6600,6610,6600,329
20240409,125800,1164363980,6600,6600,6600,6600,0
20240409,125700,1164363980,6600,6600,6610,6600,475
20240409,125600,1161226200,6580,6580,6580,6580,4
20240409,125500,1161199880,6600,6580,6600,6580,179
20240409,125400,1160020970,6600,6600,6600,6580,3044
20240409,125300,1139933410,6600,6600,6600,6600,0
20240409,125200,1139933410,6600,6600,6600,6600,80
20240409,125100,1139405410,6620,6620,6620,6620,8
20240409,125000,1139352450,6630,6630,6630,6630,0
20240409,124900,1139352450,6630,6600,6630,6590,5652
20240409,124800,1102090430,6600,6610,6610,6600,319
20240409,124700,1099985010,6610,6610,6620,6610,442
20240409,124600,1097060510,6610,6610,6610,6610,236
20240409,124500,1095500550,6610,6600,6610,6600,683
20240409,124400,1090988930,6600,6600,6600,6600,110
20240409,124300,1090262930,6610,6600,6610,6600,296
20240409,124200,1088306380,6590,6590,6590,6590,450
20240409,124100,1085340880,6600,6600,6600,6600,30
20240409,124000,1085142880,6600,6610,6610,6600,74
20240409,123900,1084654450,6600,6600,6600,6600,449
20240409,123800,1081691050,6610,6590,6610,6590,5021
20240409,123700,1048602240,6610,6610,6610,6610,131
20240409,123600,1047736330,6600,6600,6600,6600,98
20240409,123500,1047089530,6600,6600,6600,6600,10
20240409,123400,1047023530,6610,6610,6610,6610,1
20240409,123300,1047016920,6590,6600,6600,6590,13
20240409,123200,1046931230,6600,6600,6600,6600,367
20240409,123100,1044509030,6600,6600,6600,6600,2593
20240409,123000,1027395230,6610,6610,6610,6610,0
20240409,122900,1027395230,6610,6610,6610,6610,196
20240409,122800,1026099670,6600,6600,6600,6600,0
20240409,122700,1026099670,6600,6600,6600,6600,652
20240409,122600,1021796470,6600,6600,6600,6600,30
20240409,122500,1021598470,6610,6610,6610,6610,238
20240409,122400,1020025290,6620,6600,6620,6600,901
20240409,122300,1014070510,6610,6610,6610,6610,0
20240409,122200,1014070510,6610,6610,6610,6610,2
20240409,122100,1014057290,6600,6600,6600,6600,30
20240409,122000,1013859290,6600,6600,6600,6600,0
20240409,121900,1013859290,6600,6600,6600,6600,0
20240409,121800,1013859290,6600,6600,6600,6600,160
20240409,121700,1012803290,6590,6600,6600,6590,120
20240409,121600,1012012390,6610,6610,6610,6610,5
20240409,121500,1011979340,6610,6610,6610,6610,31
20240409,121400,1011774430,6610,6600,6610,6590,324
20240409,121300,1009636750,6600,6600,6600,6600,3
20240409,121200,1009616950,6600,6600,6600,6600,0
20240409,121100,1009616950,6600,6600,6600,6600,0
20240409,121000,1009616950,6600,6610,6610,6600,1430
20240409,120900,1000178650,6610,6610,6610,6610,0
20240409,120800,1000178650,6610,6610,6610,6610,10
20240409,120700,1000112550,6610,6610,6610,6610,3
20240409,120600,1000092720,6610,6610,6610,6610,0
20240409,120500,1000092720,6610,6610,6610,6610,0
20240409,120400,1000092720,6610,6610,6610,6610,1
20240409,120300,1000086110,6610,6610,6610,6610,690
20240409,120200,995525210,6610,6610,6610,6610,381
20240409,120100,993006800,6610,6610,6610,6610,0
20240409,120000,993006800,6610,6610,6610,6610,41
20240409,115900,992735790,6610,6610,6610,6610,0
20240409,115800,992735790,6610,6600,6610,6600,410
20240409,115700,990029690,6610,6610,6610,6610,3
20240409,115600,990009860,6610,6610,6610,6600,19
20240409,115500,989884370,6610,6610,6610,6610,27
20240409,115400,989705900,6600,6600,6600,6600,3500
20240409,115300,966605900,6610,6600,6610,6600,603
20240409,115200,962625910,6610,6610,6610,6610,489
20240409,115100,959393620,6620,6620,6620,6620,20
20240409,115000,959261220,6620,6620,6620,6620,1
20240409,114900,959254600,6620,6620,6620,6620,2
20240409,114800,959241360,6620,6620,6620,6620,0
20240409,114700,959241360,6620,6620,6620,6620,0
20240409,114600,959241360,6620,6610,6620,6600,358
20240409,114500,956875510,6610,6610,6610,6610,34
20240409,114400,956650770,6610,6610,6610,6610,54
20240409,114300,956293830,6610,6620,6620,6610,35
20240409,114200,956062230,6620,6620,6620,6620,0
20240409,114100,956062230,6620,6620,6620,6620,0
20240409,114000,956062230,6620,6610,6620,6600,1362
20240409,113900,947066560,6610,6610,6610,6610,1
20240409,113800,947059950,6610,6610,6610,6610,0
20240409,113700,947059950,6610,6620,6620,6610,65
20240409,113600,946630160,6610,6600,6610,6600,307
20240409,113500,944603460,6610,6620,6620,6610,296
20240409,113400,942646740,6620,6620,6620,6620,0
20240409,113300,942646740,6620,6620,6620,6620,0
20240409,113200,942646740,6620,6620,6620,6620,204
20240409,113100,941296260,6610,6610,6610,6610,91
20240409,113000,940694750,6610,6610,6610,6610,5
20240409,112900,940661700,6610,6610,6610,6610,20
20240409,112800,940529500,6610,6600,6610,6600,71
20240409,112700,940060890,6600,6600,6600,6600,0
20240409,112600,940060890,6600,6610,6610,6600,160
20240409,112500,939004800,6610,6610,6610,6610,262
20240409,112400,937272980,6610,6610,6610,6610,0
20240409,112300,937272980,6610,6600,6610,6600,351
20240409,112200,934953380,6610,6610,6610,6610,102
20240409,112100,934279160,6610,6600,6610,6600,40
20240409,112000,934014960,6610,6610,6610,6610,440
20240409,111900,931106560,6610,6610,6610,6610,24
20240409,111800,930947920,6610,6610,6610,6610,606
20240409,111700,926942260,6600,6600,6600,6600,0
20240409,111600,926942260,6600,6610,6610,6600,210
20240409,111500,925556160,6600,6610,6610,6600,53
20240409,111400,925206030,6610,6610,6610,6610,538
20240409,111300,921649850,6600,6600,6600,6600,60
20240409,111200,921253850,6600,6600,6600,6600,30
20240409,111100,921055850,6600,6600,6600,6600,1000
20240409,111000,914455850,6600,6610,6610,6600,192
20240409,110900,913188340,6600,6610,6610,6600,32
20240409,110800,912977030,6600,6600,6600,6600,0
20240409,110700,912977030,6600,6610,6610,6600,152
20240409,110600,911973800,6600,6600,6600,6600,0
20240409,110500,911973800,6600,6610,6610,6600,75
20240409,110400,911478740,6610,6610,6610,6610,0
20240409,110300,911478740,6610,6610,6610,6610,36
20240409,110200,911240780,6610,6600,6610,6600,4793
20240409,110100,879576050,6600,6600,6600,6600,0
20240409,110000,879576050,6600,6600,6600,6600,188
20240409,105900,878335250,6610,6610,6610,6610,0
20240409,105800,878335250,6610,6610,6610,6610,0
20240409,105700,878335250,6610,6610,6610,6610,72
20240409,105600,877859330,6640,6640,6640,6640,7
20240409,105500,877812850,6600,6610,6610,6600,2035
20240409,105400,864381630,6640,6640,6640,6640,12
20240409,105300,864301950,6640,6630,6640,6620,707
20240409,105200,859621460,6640,6640,6640,6640,2
20240409,105100,859608180,6650,6650,6650,6650,0
20240409,105000,859608180,6650,6650,6650,6650,0
20240409,104900,859608180,6650,6650,6650,6650,1
20240409,104800,859601530,6610,6610,6650,6610,1670
20240409,104700,848547010,6610,6610,6610,6600,891
20240409,104600,842657580,6610,6610,6610,6610,2
20240409,104500,842644360,6610,6610,6610,6610,388
20240409,104400,840079680,6610,6610,6610,6610,456
20240409,104300,837065520,6610,6610,6610,6610,260
20240409,104200,835346920,6610,6610,6610,6610,788
20240409,104100,830138240,6610,6600,6610,6600,881
20240409,104000,824321620,6600,6610,6610,6590,2822
20240409,103900,805697920,6610,6600,6620,6600,4506
20240409,103800,775946670,6600,6610,6610,6600,3373
20240409,103700,753684860,6610,6610,6620,6610,213
20240409,103600,752276920,6610,6610,6610,6610,1329
20240409,103500,743492230,6620,6610,6620,6610,1635
20240409,103400,732672440,6610,6610,6620,6610,135
20240409,103300,731779080,6610,6610,6610,6610,127
20240409,103200,730939610,6610,6620,6620,6610,51
20240409,103100,730602490,6610,6610,6610,6610,233
20240409,103000,729062360,6610,6620,6620,6600,1397
20240409,102900,719828690,6630,6620,6630,6610,1855
20240409,102800,707552230,6630,6660,6660,6630,105
20240409,102700,706856050,6630,6660,6660,6630,785
20240409,102600,701651470,6630,6640,6640,6630,102
20240409,102500,700975190,6670,6670,6670,6670,1
20240409,102400,700968520,6630,6670,6670,6630,101
20240409,102300,700294890,6670,6650,6670,6620,147
20240409,102200,699320180,6690,6670,6690,6670,8563
20240409,102100,642040080,6650,6630,6650,6610,3112
20240409,102000,621415530,6620,6620,6620,6610,300
20240409,101900,619430540,6610,6620,6620,6610,1259
20240409,101800,611108540,6610,6640,6640,6610,265
20240409,101700,609350470,6640,6620,6640,6620,66
20240409,101600,608913030,6620,6610,6620,6610,696
20240409,101500,604309360,6620,6620,6620,6620,20
20240409,101400,604176960,6610,6610,6640,6610,685
20240409,101300,599649080,6630,6610,6630,6610,566
20240409,101200,595906500,6610,6630,6630,6610,4781
20240409,101100,564244990,6630,6630,6630,6630,647
20240409,101000,559955380,6630,6640,6640,6630,134
20240409,100900,559065720,6640,6630,6640,6630,1338
20240409,100800,550194060,6630,6630,6630,6630,1300
20240409,100700,541575060,6640,6640,6640,6640,113
20240409,100600,540824740,6640,6650,6650,6640,448
20240409,100500,537849520,6640,6640,6640,6640,285
20240409,100400,535957120,6640,6650,6650,6640,323
20240409,100300,533812280,6650,6640,6650,6630,1279
20240409,100200,525331070,6640,6630,6640,6630,124
20240409,100100,524508850,6630,6640,6640,6630,28
20240409,100000,524323080,6650,6640,6650,6640,79
20240409,095900,523798510,6630,6630,6630,6630,351
20240409,095800,521471380,6640,6650,6650,6640,158
20240409,095700,520421990,6640,6640,6640,6640,50
20240409,095600,520089990,6640,6660,6660,6640,1104
20240409,095500,512744000,6660,6640,6660,6630,7788
20240409,095400,460999040,6640,6650,6650,6640,1100
20240409,095300,453694380,6650,6650,6650,6640,793
20240409,095200,448422930,6650,6680,6680,6650,4670
20240409,095100,417361670,6680,6690,6700,6660,6661
20240409,095000,372925390,6690,6680,6690,6680,218
20240409,094900,371468970,6680,6680,6680,6680,446
20240409,094800,368489690,6680,6680,6680,6680,532
20240409,094700,364935930,6670,6670,6680,6670,83
20240409,094600,364382200,6680,6670,6680,6670,1302
20240409,094500,355697840,6670,6680,6680,6670,20
20240409,094400,355564340,6680,6670,6680,6670,14
20240409,094300,355470950,6670,6680,6690,6660,1364
20240409,094200,346368220,6680,6690,6690,6670,1459
20240409,094100,336626300,6690,6690,6690,6690,326
20240409,094000,334445360,6700,6700,6700,6700,810
20240409,093900,329018360,6700,6720,6720,6700,645
20240409,093800,324692570,6730,6720,6730,6720,125
20240409,093700,323851370,6740,6740,6740,6740,180
20240409,093600,322638170,6740,6740,6740,6740,1
20240409,093500,322631430,6710,6700,6710,6700,1169
20240409,093400,314798600,6710,6710,6710,6710,450
20240409,093300,311779100,6720,6750,6750,6720,118
20240409,093200,310985610,6760,6760,6760,6760,34
20240409,093100,310755770,6760,6750,6760,6750,545
20240409,093000,307077010,6750,6730,6750,6730,3485
20240409,092900,283564410,6700,6670,6700,6660,1395
20240409,092800,274248750,6660,6710,6710,6660,5000
20240409,092700,240803770,6710,6710,6710,6710,1000
20240409,092600,234093770,6750,6740,6750,6740,840
20240409,092500,228432160,6740,6710,6740,6680,2240
20240409,092400,213456890,6730,6740,6750,6680,5653
20240409,092300,175483120,6720,6710,6740,6710,4242
20240409,092200,146938070,6710,6710,6710,6710,100
20240409,092100,146267070,6710,6710,6710,6710,1
20240409,092000,146260360,6700,6720,6720,6700,583
20240409,091900,142350700,6730,6730,6730,6730,161
20240409,091800,141267170,6730,6700,6730,6700,217
20240409,091700,139812910,6700,6730,6730,6700,657
20240409,091600,135405230,6710,6710,6710,6710,326
20240409,091500,133217770,6710,6700,6710,6700,545
20240409,091400,129563270,6700,6730,6740,6700,1192
20240409,091300,121563000,6740,6740,6750,6740,9701
20240409,091200,56176980,6740,6720,6740,6720,636
20240409,091100,51902940,6710,6700,6710,6700,51
20240409,091000,51560750,6700,6680,6700,6680,31
20240409,090900,51353070,6670,6680,6680,6670,40
20240409,090800,51086220,6670,6670,6710,6670,1090
20240409,090700,43813260,6670,6670,6670,6670,1091
20240409,090600,36536290,6670,6680,6690,6670,340
20240409,090500,34265570,6680,6670,6680,6670,21
20240409,090400,34125490,6670,6680,6690,6670,2803
20240409,090300,15402970,6680,6700,6700,6670,500
20240409,090200,12061510,6750,6780,6780,6650,526
20240409,090100,8545510,6700,6710,6710,6700,836
20240409,090000,2943300,6690,6650,6690,6650,442