KissMeData/024110/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190100,20865663650,13220,13220,13220,13220,136212
20240403,190000,20865663650,13220,13220,13220,13220,0
20240403,185900,20865663650,13220,13220,13220,13220,0
20240403,185800,20865663650,13220,13220,13220,13220,0
20240403,185700,20865663650,13220,13220,13220,13220,0
20240403,185600,20865663650,13220,13220,13220,13220,0
20240403,185500,20865663650,13220,13220,13220,13220,0
20240403,185400,20865663650,13220,13220,13220,13220,0
20240403,185300,20865663650,13220,13220,13220,13220,0
20240403,185200,20865663650,13220,13220,13220,13220,0
20240403,185100,20865663650,13220,13220,13220,13220,0
20240403,185000,20865663650,13220,13220,13220,13220,0
20240403,184900,20865663650,13220,13220,13220,13220,0
20240403,184800,20865663650,13220,13220,13220,13220,0
20240403,184700,20865663650,13220,13220,13220,13220,0
20240403,184600,20865663650,13220,13220,13220,13220,0
20240403,184500,20865663650,13220,13220,13220,13220,0
20240403,184400,20865663650,13220,13220,13220,13220,0
20240403,184300,20865663650,13220,13220,13220,13220,0
20240403,184200,20865663650,13220,13220,13220,13220,0
20240403,184100,20865663650,13220,13220,13220,13220,0
20240403,184000,20865663650,13220,13220,13220,13220,0
20240403,183900,20865663650,13220,13220,13220,13220,0
20240403,183800,20865663650,13220,13220,13220,13220,0
20240403,183700,20865663650,13220,13220,13220,13220,0
20240403,183600,20865663650,13220,13220,13220,13220,0
20240403,183500,20865663650,13220,13220,13220,13220,0
20240403,183400,20865663650,13220,13220,13220,13220,0
20240403,183300,20865663650,13220,13220,13220,13220,0
20240403,183200,20865663650,13220,13220,13220,13220,0
20240403,183100,20865663650,13220,13220,13220,13220,136212
20240403,183000,20865663650,13220,13220,13220,13220,0
20240403,182900,20865663650,13220,13220,13220,13220,0
20240403,182800,20865663650,13220,13220,13220,13220,0
20240403,182700,20865663650,13220,13220,13220,13220,0
20240403,182600,20865663650,13220,13220,13220,13220,0
20240403,182500,20865663650,13220,13220,13220,13220,0
20240403,182400,20865663650,13220,13220,13220,13220,0
20240403,182300,20865663650,13220,13220,13220,13220,0
20240403,182200,20865663650,13220,13220,13220,13220,0
20240403,182100,20865663650,13220,13220,13220,13220,0
20240403,182000,20865663650,13220,13220,13220,13220,0
20240403,181900,20865663650,13220,13220,13220,13220,0
20240403,181800,20865663650,13220,13220,13220,13220,0
20240403,181700,20865663650,13220,13220,13220,13220,0
20240403,181600,20865663650,13220,13220,13220,13220,0
20240403,181500,20865663650,13220,13220,13220,13220,0
20240403,181400,20865663650,13220,13220,13220,13220,0
20240403,181300,20865663650,13220,13220,13220,13220,0
20240403,181200,20865663650,13220,13220,13220,13220,0
20240403,181100,20865663650,13220,13220,13220,13220,0
20240403,181000,20865663650,13220,13220,13220,13220,0
20240403,180900,20865663650,13220,13220,13220,13220,0
20240403,180800,20865663650,13220,13220,13220,13220,0
20240403,180700,20865663650,13220,13220,13220,13220,0
20240403,180600,20865663650,13220,13220,13220,13220,0
20240403,180500,20865663650,13220,13220,13220,13220,0
20240403,180400,20865663650,13220,13220,13220,13220,0
20240403,180300,20865663650,13220,13220,13220,13220,0
20240403,180200,20865663650,13220,13220,13220,13220,0
20240403,180100,20865663650,13220,13220,13220,13220,136212
20240403,180000,20865663650,13220,13220,13220,13220,0
20240403,175900,20865663650,13220,13220,13220,13220,0
20240403,175800,20865663650,13220,13220,13220,13220,0
20240403,175700,20865663650,13220,13220,13220,13220,0
20240403,175600,20865663650,13220,13220,13220,13220,0
20240403,175500,20865663650,13220,13220,13220,13220,0
20240403,175400,20865663650,13220,13220,13220,13220,0
20240403,175300,20865663650,13220,13220,13220,13220,0
20240403,175200,20865663650,13220,13220,13220,13220,0
20240403,175100,20865663650,13220,13220,13220,13220,0
20240403,175000,20865663650,13220,13220,13220,13220,0
20240403,174900,20865663650,13220,13220,13220,13220,0
20240403,174800,20865663650,13220,13220,13220,13220,0
20240403,174700,20865663650,13220,13220,13220,13220,0
20240403,174600,20865663650,13220,13220,13220,13220,0
20240403,174500,20865663650,13220,13220,13220,13220,0
20240403,174400,20865663650,13220,13220,13220,13220,0
20240403,174300,20865663650,13220,13220,13220,13220,0
20240403,174200,20865663650,13220,13220,13220,13220,0
20240403,174100,20865663650,13220,13220,13220,13220,0
20240403,174000,20865663650,13220,13220,13220,13220,0
20240403,173900,20865663650,13220,13220,13220,13220,0
20240403,173800,20865663650,13220,13220,13220,13220,0
20240403,173700,20865663650,13220,13220,13220,13220,0
20240403,173600,20865663650,13220,13220,13220,13220,0
20240403,173500,20865663650,13220,13220,13220,13220,0
20240403,173400,20865663650,13220,13220,13220,13220,0
20240403,173300,20865663650,13220,13220,13220,13220,0
20240403,173200,20865663650,13220,13220,13220,13220,0
20240403,173100,20865663650,13220,13220,13220,13220,136212
20240403,173000,20865663650,13220,13220,13220,13220,0
20240403,172900,20865663650,13220,13220,13220,13220,0
20240403,172800,20865663650,13220,13220,13220,13220,0
20240403,172700,20865663650,13220,13220,13220,13220,0
20240403,172600,20865663650,13220,13220,13220,13220,0
20240403,172500,20865663650,13220,13220,13220,13220,0
20240403,172400,20865663650,13220,13220,13220,13220,0
20240403,172300,20865663650,13220,13220,13220,13220,0
20240403,172200,20865663650,13220,13220,13220,13220,0
20240403,172100,20865663650,13220,13220,13220,13220,0
20240403,172000,20865663650,13220,13220,13220,13220,0
20240403,171900,20865663650,13220,13220,13220,13220,0
20240403,171800,20865663650,13220,13220,13220,13220,0
20240403,171700,20865663650,13220,13220,13220,13220,0
20240403,171600,20865663650,13220,13220,13220,13220,0
20240403,171500,20865663650,13220,13220,13220,13220,0
20240403,171400,20865663650,13220,13220,13220,13220,0
20240403,171300,20865663650,13220,13220,13220,13220,0
20240403,171200,20865663650,13220,13220,13220,13220,0
20240403,171100,20865663650,13220,13220,13220,13220,0
20240403,171000,20865663650,13220,13220,13220,13220,0
20240403,170900,20865663650,13220,13220,13220,13220,0
20240403,170800,20865663650,13220,13220,13220,13220,0
20240403,170700,20865663650,13220,13220,13220,13220,0
20240403,170600,20865663650,13220,13220,13220,13220,0
20240403,170500,20865663650,13220,13220,13220,13220,0
20240403,170400,20865663650,13220,13220,13220,13220,0
20240403,170300,20865663650,13220,13220,13220,13220,0
20240403,170200,20865663650,13220,13220,13220,13220,0
20240403,170100,20865663650,13220,13220,13220,13220,136212
20240403,170000,20865663650,13220,13220,13220,13220,0
20240403,165900,20865663650,13220,13220,13220,13220,0
20240403,165800,20865663650,13220,13220,13220,13220,0
20240403,165700,20865663650,13220,13220,13220,13220,0
20240403,165600,20865663650,13220,13220,13220,13220,0
20240403,165500,20865663650,13220,13220,13220,13220,0
20240403,165400,20865663650,13220,13220,13220,13220,0
20240403,165300,20865663650,13220,13220,13220,13220,0
20240403,165200,20865663650,13220,13220,13220,13220,0
20240403,165100,20865663650,13220,13220,13220,13220,0
20240403,165000,20865663650,13220,13220,13220,13220,0
20240403,164900,20865663650,13220,13220,13220,13220,0
20240403,164800,20865663650,13220,13220,13220,13220,0
20240403,164700,20865663650,13220,13220,13220,13220,0
20240403,164600,20865663650,13220,13220,13220,13220,0
20240403,164500,20865663650,13220,13220,13220,13220,0
20240403,164400,20865663650,13220,13220,13220,13220,0
20240403,164300,20865663650,13220,13220,13220,13220,0
20240403,164200,20865663650,13220,13220,13220,13220,0
20240403,164100,20865663650,13220,13220,13220,13220,0
20240403,164000,20865663650,13220,13220,13220,13220,0
20240403,163900,20865663650,13220,13220,13220,13220,0
20240403,163800,20865663650,13220,13220,13220,13220,0
20240403,163700,20865663650,13220,13220,13220,13220,0
20240403,163600,20865663650,13220,13220,13220,13220,0
20240403,163500,20865663650,13220,13220,13220,13220,0
20240403,163400,20865663650,13220,13220,13220,13220,0
20240403,163300,20865663650,13220,13220,13220,13220,0
20240403,163200,20865663650,13220,13220,13220,13220,0
20240403,163100,20865663650,13220,13220,13220,13220,136212
20240403,163000,20865663650,13220,13220,13220,13220,0
20240403,162900,20865663650,13220,13220,13220,13220,0
20240403,162800,20865663650,13220,13220,13220,13220,0
20240403,162700,20865663650,13220,13220,13220,13220,0
20240403,162600,20865663650,13220,13220,13220,13220,0
20240403,162500,20865663650,13220,13220,13220,13220,0
20240403,162400,20865663650,13220,13220,13220,13220,0
20240403,162300,20865663650,13220,13220,13220,13220,0
20240403,162200,20865663650,13220,13220,13220,13220,0
20240403,162100,20865663650,13220,13220,13220,13220,0
20240403,162000,20865663650,13220,13220,13220,13220,0
20240403,161900,20865663650,13220,13220,13220,13220,0
20240403,161800,20865663650,13220,13220,13220,13220,0
20240403,161700,20865663650,13220,13220,13220,13220,0
20240403,161600,20865663650,13220,13220,13220,13220,0
20240403,161500,20865663650,13220,13220,13220,13220,0
20240403,161400,20865663650,13220,13220,13220,13220,0
20240403,161300,20865663650,13220,13220,13220,13220,0
20240403,161200,20865663650,13220,13220,13220,13220,0
20240403,161100,20865663650,13220,13220,13220,13220,0
20240403,161000,20865663650,13220,13220,13220,13220,0
20240403,160900,20865663650,13220,13220,13220,13220,0
20240403,160800,20865663650,13220,13220,13220,13220,0
20240403,160700,20865663650,13220,13220,13220,13220,0
20240403,160600,20865663650,13220,13220,13220,13220,0
20240403,160500,20865663650,13220,13220,13220,13220,0
20240403,160400,20865663650,13220,13220,13220,13220,0
20240403,160300,20865663650,13220,13220,13220,13220,0
20240403,160200,20865663650,13220,13220,13220,13220,0
20240403,160100,20865663650,13220,13220,13220,13220,136212
20240403,160000,20865663650,13220,13220,13220,13220,0
20240403,155900,20865663650,13220,13220,13220,13220,0
20240403,155800,20865663650,13220,13220,13220,13220,0
20240403,155700,20865663650,13220,13220,13220,13220,0
20240403,155600,20865663650,13220,13220,13220,13220,0
20240403,155500,20865663650,13220,13220,13220,13220,0
20240403,155400,20865663650,13220,13220,13220,13220,0
20240403,155300,20865663650,13220,13220,13220,13220,0
20240403,155200,20865663650,13220,13220,13220,13220,0
20240403,155100,20865663650,13220,13220,13220,13220,0
20240403,155000,20865663650,13220,13220,13220,13220,0
20240403,154900,20865663650,13220,13220,13220,13220,0
20240403,154800,20865663650,13220,13220,13220,13220,0
20240403,154700,20865663650,13220,13220,13220,13220,0
20240403,154600,20865663650,13220,13220,13220,13220,0
20240403,154500,20865663650,13220,13220,13220,13220,0
20240403,154400,20865663650,13220,13220,13220,13220,0
20240403,154300,20865663650,13220,13220,13220,13220,0
20240403,154200,20865663650,13220,13220,13220,13220,0
20240403,154100,20865663650,13220,13220,13220,13220,0
20240403,154000,20865663650,13220,13220,13220,13220,0
20240403,153900,20865663650,13220,13220,13220,13220,0
20240403,153800,20865663650,13220,13220,13220,13220,0
20240403,153700,20865663650,13220,13220,13220,13220,0
20240403,153600,20865663650,13220,13220,13220,13220,0
20240403,153500,20865663650,13220,13220,13220,13220,0
20240403,153400,20865663650,13220,13220,13220,13220,0
20240403,153300,20865663650,13220,13220,13220,13220,0
20240403,153200,20865663650,13220,13220,13220,13220,0
20240403,153100,20865663650,13220,13220,13220,13220,136212
20240403,153000,20865663650,13220,13220,13220,13220,136212
20240403,152900,19064941010,13210,13210,13210,13210,0
20240403,152800,19064941010,13210,13210,13210,13210,0
20240403,152700,19064941010,13210,13210,13210,13210,0
20240403,152600,19064941010,13210,13210,13210,13210,0
20240403,152500,19064941010,13210,13210,13210,13210,0
20240403,152400,19064941010,13210,13210,13210,13210,0
20240403,152300,19064941010,13210,13210,13210,13210,0
20240403,152200,19064941010,13210,13210,13210,13210,0
20240403,152100,19064941010,13210,13210,13210,13210,0
20240403,152000,19064941010,13210,13210,13210,13210,0
20240403,151900,19064941010,13210,13200,13230,13200,9327
20240403,151800,18941727430,13210,13180,13220,13170,10202
20240403,151700,18807071080,13170,13170,13180,13170,5590
20240403,151600,18733433630,13170,13180,13190,13170,4429
20240403,151500,18675087260,13180,13180,13190,13180,6538
20240403,151400,18588897880,13190,13180,13190,13180,4274
20240403,151300,18532551860,13180,13180,13180,13170,9257
20240403,151200,18410555140,13180,13180,13190,13180,1990
20240403,151100,18384325300,13180,13170,13180,13170,2982
20240403,151000,18345033080,13170,13190,13190,13170,5404
20240403,150900,18273808810,13180,13180,13190,13180,2484
20240403,150800,18241066770,13180,13180,13190,13180,2947
20240403,150700,18202224240,13180,13180,13190,13180,3695
20240403,150600,18153518070,13190,13190,13200,13180,3572
20240403,150500,18106418140,13190,13190,13200,13190,3171
20240403,150400,18064589650,13190,13200,13210,13190,5293
20240403,150300,17994750940,13200,13210,13220,13200,23309
20240403,150200,17686916210,13210,13210,13220,13210,3356
20240403,150100,17642581820,13210,13210,13220,13210,1495
20240403,150000,17622830510,13210,13230,13230,13210,1170
20240403,145900,17607366770,13220,13210,13240,13210,3712
20240403,145800,17558289530,13210,13230,13240,13200,2732
20240403,145700,17522167190,13210,13220,13250,13210,1814
20240403,145600,17498178730,13210,13240,13240,13210,4662
20240403,145500,17436546480,13230,13240,13250,13230,1815
20240403,145400,17412529880,13230,13220,13240,13220,1966
20240403,145300,17386521310,13220,13220,13230,13220,2639
20240403,145200,17351629390,13230,13230,13230,13220,1977
20240403,145100,17325487730,13220,13220,13230,13220,2274
20240403,145000,17295420960,13220,13240,13240,13220,13042
20240403,144900,17122908300,13230,13230,13240,13230,5835
20240403,144800,17045706890,13230,13240,13240,13230,6886
20240403,144700,16954598140,13230,13230,13240,13230,4482
20240403,144600,16895262690,13240,13230,13240,13230,1509
20240403,144500,16875294080,13240,13240,13240,13230,2341
20240403,144400,16844302620,13230,13240,13240,13230,2004
20240403,144300,16817780810,13230,13230,13240,13230,1535
20240403,144200,16797467830,13230,13230,13240,13230,2174
20240403,144100,16768689380,13240,13230,13240,13230,1792
20240403,144000,16744976510,13230,13250,13260,13230,18011
20240403,143900,16506404930,13260,13240,13260,13240,5282
20240403,143800,16436417160,13240,13230,13250,13230,2934
20240403,143700,16397549530,13230,13240,13250,13230,1759
20240403,143600,16374269410,13250,13240,13250,13230,7901
20240403,143500,16269632610,13240,13250,13250,13240,4402
20240403,143400,16211327210,13250,13240,13250,13240,1539
20240403,143300,16190946730,13240,13240,13250,13240,3655
20240403,143200,16142549960,13240,13240,13250,13240,2537
20240403,143100,16108955000,13240,13240,13250,13240,3730
20240403,143000,16059565640,13240,13250,13250,13240,1921
20240403,142900,16034126800,13240,13250,13250,13240,2352
20240403,142800,16002969880,13240,13240,13250,13240,2143
20240403,142700,15974592530,13240,13240,13250,13240,2152
20240403,142600,15946094530,13240,13240,13250,13240,1906
20240403,142500,15920853420,13250,13250,13250,13240,1103
20240403,142400,15906245540,13240,13240,13250,13240,4170
20240403,142300,15851026880,13250,13250,13260,13240,7398
20240403,142200,15753007040,13250,13240,13260,13240,3364
20240403,142100,15708430790,13250,13240,13250,13240,1597
20240403,142000,15687282440,13250,13250,13250,13240,1604
20240403,141900,15666040820,13240,13240,13250,13240,3433
20240403,141800,15620564900,13240,13240,13250,13240,1645
20240403,141700,15598775690,13250,13250,13250,13240,3151
20240403,141600,15557037430,13250,13240,13260,13240,4252
20240403,141500,15500701510,13240,13240,13250,13240,2099
20240403,141400,15472900000,13240,13240,13250,13240,4234
20240403,141300,15416834840,13250,13240,13260,13240,6237
20240403,141200,15334208190,13240,13240,13250,13240,1449
20240403,141100,15315019360,13250,13250,13250,13230,2142
20240403,141000,15286670020,13240,13250,13250,13230,2335
20240403,140900,15255760150,13240,13240,13250,13240,1543
20240403,140800,15235327130,13250,13240,13250,13240,1535
20240403,140700,15214999260,13240,13250,13260,13240,2754
20240403,140600,15178516910,13250,13250,13260,13240,2475
20240403,140500,15145730760,13260,13260,13260,13250,1537
20240403,140400,15125361290,13250,13250,13250,13240,2333
20240403,140300,15094455550,13250,13260,13260,13250,1835
20240403,140200,15070138000,13250,13260,13260,13240,3206
20240403,140100,15027661890,13260,13250,13260,13250,1392
20240403,140000,15009211820,13250,13250,13260,13250,1842
20240403,135900,14984801140,13250,13260,13260,13250,1197
20240403,135800,14968937600,13250,13250,13260,13240,1881
20240403,135700,14944014660,13240,13250,13260,13240,9265
20240403,135600,14821195310,13240,13240,13250,13240,7349
20240403,135500,14723890390,13250,13240,13260,13230,8288
20240403,135400,14614122080,13240,13240,13250,13230,8958
20240403,135300,14495462270,13230,13230,13250,13230,3096
20240403,135200,14454486420,13230,13240,13250,13230,1027
20240403,135100,14440889390,13240,13230,13250,13230,2040
20240403,135000,14413881060,13240,13240,13240,13230,527
20240403,134900,14406905630,13240,13230,13250,13230,886
20240403,134800,14395176530,13230,13220,13250,13220,3886
20240403,134700,14343759640,13230,13230,13230,13220,3172
20240403,134600,14301797470,13230,13220,13230,13220,608
20240403,134500,14293756770,13230,13230,13230,13220,791
20240403,134400,14283294410,13230,13240,13250,13220,10521
20240403,134300,14144046040,13250,13230,13250,13230,1643
20240403,134200,14122291810,13240,13240,13240,13230,8483
20240403,134100,14009980810,13240,13230,13240,13230,1535
20240403,134000,13989660400,13240,13240,13240,13230,685
20240403,133900,13980593030,13240,13240,13240,13230,2583
20240403,133800,13946397200,13230,13230,13240,13230,940
20240403,133700,13933956990,13230,13230,13240,13220,6212
20240403,133600,13851781110,13230,13220,13230,13220,879
20240403,133500,13840155300,13220,13220,13230,13220,561
20240403,133400,13832735840,13220,13230,13230,13220,532
20240403,133300,13825700450,13230,13220,13230,13220,2792
20240403,133200,13788784950,13220,13220,13230,13220,649
20240403,133100,13780202040,13220,13220,13230,13210,2248
20240403,133000,13750485430,13220,13220,13220,13210,951
20240403,132900,13737915390,13210,13210,13230,13210,878
20240403,132800,13726313040,13220,13220,13230,13210,3017
20240403,132700,13686426780,13220,13230,13230,13220,601
20240403,132600,13678477700,13230,13220,13230,13210,779
20240403,132500,13668176750,13210,13220,13220,13210,1242
20240403,132400,13651759470,13210,13210,13230,13210,647
20240403,132300,13643206200,13220,13210,13230,13210,2250
20240403,132200,13613464730,13220,13230,13230,13220,7734
20240403,132100,13511218820,13230,13200,13230,13200,3605
20240403,132000,13463579660,13210,13200,13210,13200,1611
20240403,131900,13442311430,13200,13200,13210,13200,798
20240403,131800,13431773400,13190,13190,13210,13190,1770
20240403,131700,13408410880,13200,13210,13220,13200,8206
20240403,131600,13300022140,13220,13210,13220,13200,2373
20240403,131500,13268674920,13200,13210,13210,13200,631
20240403,131400,13260341860,13200,13200,13210,13200,1508
20240403,131300,13240424290,13210,13200,13210,13200,794
20240403,131200,13229938140,13200,13200,13210,13190,4650
20240403,131100,13168590690,13200,13200,13200,13190,1029
20240403,131000,13155010870,13200,13190,13200,13190,1572
20240403,130900,13134263310,13190,13190,13200,13180,3439
20240403,130800,13088904340,13190,13180,13190,13180,2883
20240403,130700,13050901510,13180,13190,13190,13180,1196
20240403,130600,13035134670,13190,13190,13190,13180,908
20240403,130500,13023161430,13180,13180,13190,13180,2211
20240403,130400,12994005910,13190,13190,13190,13180,2834
20240403,130300,12956631460,13190,13180,13190,13180,1295
20240403,130200,12939561180,13180,13180,13190,13180,371
20240403,130100,12934671380,13190,13180,13190,13180,473
20240403,130000,12928435180,13190,13170,13200,13170,14792
20240403,125900,12733381280,13180,13170,13180,13170,1425
20240403,125800,12714612070,13180,13170,13180,13170,581
20240403,125700,12706958230,13170,13180,13180,13170,921
20240403,125600,12694823700,13180,13180,13180,13170,782
20240403,125500,12684519860,13170,13180,13200,13170,2836
20240403,125400,12647142740,13180,13200,13200,13180,4765
20240403,125300,12584278940,13200,13190,13210,13190,2076
20240403,125200,12556876530,13190,13200,13200,13190,346
20240403,125100,12552312490,13190,13210,13210,13180,3078
20240403,125000,12511698620,13200,13200,13210,13200,1553
20240403,124900,12491196850,13200,13210,13220,13200,2593
20240403,124800,12456944920,13220,13190,13220,13190,2642
20240403,124700,12422053520,13190,13180,13190,13180,943
20240403,124600,12409618480,13180,13190,13190,13180,551
20240403,124500,12402354010,13180,13190,13190,13180,616
20240403,124400,12394232680,13180,13180,13190,13180,10485
20240403,124300,12256038530,13190,13180,13190,13180,514
20240403,124200,12249261730,13190,13180,13190,13180,785
20240403,124100,12238913140,13180,13180,13190,13180,466
20240403,124000,12232769080,13180,13190,13200,13180,749
20240403,123900,12222894160,13190,13190,13200,13180,429
20240403,123800,12217237010,13190,13190,13210,13190,1693
20240403,123700,12194900050,13200,13200,13200,13190,2473
20240403,123600,12162275010,13200,13190,13200,13190,2664
20240403,123500,12127112410,13190,13190,13200,13180,559
20240403,123400,12119739650,13190,13180,13190,13180,9531
20240403,123300,11994110480,13190,13190,13190,13180,2762
20240403,123200,11957682530,13180,13180,13190,13180,1010
20240403,123100,11944364450,13190,13190,13190,13180,542
20240403,123000,11937218150,13180,13180,13190,13170,1006
20240403,122900,11923956270,13180,13170,13180,13170,546
20240403,122800,11916763090,13180,13170,13180,13170,2527
20240403,122700,11883459800,13180,13180,13180,13170,593
20240403,122600,11875648750,13180,13170,13180,13170,2534
20240403,122500,11842256120,13180,13170,13180,13160,2103
20240403,122400,11814559760,13170,13160,13170,13160,844
20240403,122300,11803448460,13170,13160,13170,13160,675
20240403,122200,11794561950,13160,13170,13170,13160,1024
20240403,122100,11781080720,13170,13170,13170,13160,813
20240403,122000,11770376220,13170,13160,13170,13160,2081
20240403,121900,11742978790,13170,13160,13170,13160,912
20240403,121800,11730972370,13170,13170,13170,13160,877
20240403,121700,11719424910,13170,13170,13170,13160,3739
20240403,121600,11670184350,13170,13180,13180,13170,5912
20240403,121500,11592290610,13180,13170,13190,13170,2530
20240403,121400,11558946990,13170,13170,13180,13170,607
20240403,121300,11550950430,13180,13170,13180,13170,1774
20240403,121200,11527581000,13170,13180,13180,13170,1563
20240403,121100,11506987110,13180,13170,13180,13170,627
20240403,121000,11498725460,13170,13170,13180,13160,1715
20240403,120900,11476131780,13170,13160,13170,13160,1103
20240403,120800,11461610090,13160,13160,13170,13160,1607
20240403,120700,11440450820,13160,13170,13180,13160,3826
20240403,120600,11390074710,13180,13190,13190,13170,4813
20240403,120500,11326639540,13180,13180,13190,13180,564
20240403,120400,11319204200,13190,13180,13190,13180,1656
20240403,120300,11297364250,13190,13190,13190,13180,993
20240403,120200,11284269740,13180,13170,13190,13170,1300
20240403,120100,11267137340,13170,13180,13180,13170,1334
20240403,120000,11249557220,13170,13170,13180,13170,554
20240403,115900,11242259650,13170,13190,13200,13170,13786
20240403,115800,11060510280,13190,13190,13200,13190,599
20240403,115700,11052608350,13200,13190,13200,13190,589
20240403,115600,11044838380,13190,13200,13210,13190,5478
20240403,115500,10972529850,13200,13180,13210,13180,1436
20240403,115400,10953584950,13190,13190,13190,13180,2711
20240403,115300,10917832120,13180,13180,13190,13180,629
20240403,115200,10909539580,13180,13190,13190,13180,1276
20240403,115100,10892715330,13190,13190,13200,13180,6265
20240403,115000,10810085070,13180,13180,13200,13180,1560
20240403,114900,10789512850,13190,13190,13190,13180,1842
20240403,114800,10765220800,13180,13180,13190,13180,715
20240403,114700,10755793040,13190,13180,13190,13180,1569
20240403,114600,10735104430,13180,13180,13190,13180,1805
20240403,114500,10711299140,13190,13190,13190,13180,364
20240403,114400,10706501020,13180,13190,13190,13180,5319
20240403,114300,10636351690,13200,13190,13200,13190,778
20240403,114200,10626088020,13190,13190,13200,13190,1243
20240403,114100,10609692190,13200,13200,13210,13190,10581
20240403,114000,10470023190,13210,13210,13220,13200,8119
20240403,113900,10362782970,13210,13210,13220,13210,797
20240403,113800,10352251560,13210,13210,13220,13210,617
20240403,113700,10344098010,13210,13210,13220,13210,1819
20240403,113600,10320062020,13210,13220,13220,13210,433
20240403,113500,10314341230,13210,13210,13220,13210,1226
20240403,113400,10298144180,13210,13210,13220,13210,3750
20240403,113300,10248603680,13210,13220,13220,13210,475
20240403,113200,10242328300,13210,13210,13220,13210,550
20240403,113100,10235061130,13220,13210,13220,13210,4090
20240403,113000,10181029550,13220,13220,13220,13210,485
20240403,112900,10174621420,13210,13210,13220,13210,1107
20240403,112800,10159989680,13220,13210,13220,13210,1491
20240403,112700,10140282850,13210,13210,13220,13210,323
20240403,112600,10136015680,13220,13220,13230,13210,8892
20240403,112500,10018476140,13230,13230,13230,13220,614
20240403,112400,10010356740,13220,13230,13230,13220,466
20240403,112300,10004195270,13230,13220,13230,13220,903
20240403,112200,9992254480,13230,13220,13230,13220,549
20240403,112100,9984995500,13220,13230,13230,13220,627
20240403,112000,9976705580,13230,13220,13230,13220,631
20240403,111900,9968361100,13220,13230,13230,13220,564
20240403,111800,9960901710,13220,13220,13230,13220,601
20240403,111700,9952954430,13220,13230,13240,13220,4703
20240403,111600,9890745940,13230,13250,13250,13230,9804
20240403,111500,9760956010,13250,13250,13250,13240,713
20240403,111400,9751515130,13240,13240,13250,13240,720
20240403,111300,9741977460,13250,13240,13250,13240,11809
20240403,111200,9585518360,13240,13230,13250,13230,8173
20240403,111100,9477298600,13240,13220,13240,13220,1757
20240403,111000,9454052710,13220,13230,13230,13220,737
20240403,110900,9444305460,13220,13230,13230,13220,3338
20240403,110800,9400144640,13220,13220,13230,13220,784
20240403,110700,9389776020,13230,13210,13230,13210,1375
20240403,110600,9371597820,13210,13220,13220,13210,1844
20240403,110500,9347226280,13210,13210,13230,13210,872
20240403,110400,9335699880,13220,13220,13220,13210,783
20240403,110300,9325349400,13210,13210,13220,13210,3630
20240403,110200,9277386230,13210,13210,13220,13210,2925
20240403,110100,9238722180,13210,13220,13220,13210,775
20240403,110000,9228482150,13220,13220,13220,13210,722
20240403,105900,9218943500,13220,13210,13220,13210,464
20240403,105800,9212812270,13210,13210,13220,13210,3817
20240403,105700,9162367270,13210,13220,13220,13210,289
20240403,105600,9158548250,13210,13210,13220,13210,1879
20240403,105500,9133710870,13220,13200,13220,13200,530
20240403,105400,9126709480,13220,13200,13220,13200,11828
20240403,105300,8970444770,13200,13200,13210,13200,998
20240403,105200,8957268070,13210,13210,13210,13200,744
20240403,105100,8947442340,13210,13210,13210,13200,972
20240403,105000,8934607710,13210,13200,13210,13200,1285
20240403,104900,8917643890,13210,13200,13210,13200,942
20240403,104800,8905205840,13210,13220,13220,13200,11888
20240403,104700,8748184090,13220,13220,13220,13210,773
20240403,104600,8737966760,13210,13210,13220,13210,1403
20240403,104500,8719425160,13210,13200,13220,13200,1493
20240403,104400,8699701500,13210,13200,13210,13200,1063
20240403,104300,8685660630,13210,13210,13210,13200,1846
20240403,104200,8661282560,13210,13210,13210,13200,4140
20240403,104100,8606595430,13200,13190,13210,13190,4866
20240403,104000,8542365920,13200,13200,13200,13190,1116
20240403,103900,8527638600,13190,13200,13200,13190,486
20240403,103800,8521226800,13190,13190,13200,13190,546
20240403,103700,8514025030,13200,13180,13200,13180,2450
20240403,103600,8481708880,13190,13190,13190,13180,1921
20240403,103500,8456373540,13190,13200,13210,13180,9991
20240403,103400,8324506700,13210,13200,13210,13190,965
20240403,103300,8311767200,13200,13190,13200,13190,2367
20240403,103200,8280533360,13180,13200,13200,13180,7685
20240403,103100,8179122750,13200,13220,13220,13200,8555
20240403,103000,8066110160,13210,13200,13210,13200,1071
20240403,102900,8051965160,13210,13200,13210,13200,1359
20240403,102800,8034017260,13200,13200,13210,13200,3956
20240403,102700,7981761840,13200,13210,13210,13200,467
20240403,102600,7975596410,13200,13200,13210,13200,338
20240403,102500,7971134520,13210,13220,13230,13200,10511
20240403,102400,7832230440,13220,13230,13230,13220,3701
20240403,102300,7783290340,13220,13220,13230,13220,3509
20240403,102200,7736879770,13230,13230,13230,13220,1045
20240403,102100,7723056790,13230,13220,13230,13220,580
20240403,102000,7715386790,13230,13210,13230,13210,5914
20240403,101900,7637204920,13220,13210,13220,13210,321
20240403,101800,7632962930,13220,13220,13220,13210,480
20240403,101700,7626620640,13220,13230,13240,13210,6841
20240403,101600,7536150210,13240,13230,13240,13230,1252
20240403,101500,7519582970,13230,13230,13240,13230,466
20240403,101400,7513416920,13240,13190,13240,13190,4673
20240403,101300,7451703110,13190,13200,13200,13190,2141
20240403,101200,7423461660,13190,13200,13200,13190,746
20240403,101100,7413621250,13200,13200,13200,13190,921
20240403,101000,7401472310,13190,13160,13200,13160,304
20240403,100900,7397462560,13170,13160,13170,13160,1743
20240403,100800,7374511810,13160,13170,13180,13160,7537
20240403,100700,7275245490,13170,13170,13180,13170,990
20240403,100600,7262203660,13180,13210,13210,13170,22517
20240403,100500,6965135820,13200,13200,13210,13200,1690
20240403,100400,6942821170,13200,13210,13210,13200,1216
20240403,100300,6926768940,13210,13210,13220,13200,5327
20240403,100200,6856399810,13200,13200,13220,13200,652
20240403,100100,6847792810,13200,13190,13200,13190,1746
20240403,100000,6824758940,13200,13210,13220,13190,9746
20240403,095900,6696090310,13220,13230,13240,13210,10207
20240403,095800,6561153210,13230,13220,13230,13220,1828
20240403,095700,6536971210,13230,13240,13240,13220,2760
20240403,095600,6500456170,13230,13230,13240,13230,3022
20240403,095500,6460473990,13230,13240,13250,13230,6070
20240403,095400,6380108690,13250,13270,13270,13240,9826
20240403,095300,6249843800,13260,13260,13270,13260,4242
20240403,095200,6193586580,13270,13270,13270,13260,2144
20240403,095100,6165154640,13270,13270,13270,13260,1237
20240403,095000,6148744060,13270,13260,13270,13260,5455
20240403,094900,6076358910,13270,13270,13270,13260,3319
20240403,094800,6032334160,13270,13250,13270,13250,3100
20240403,094700,5991220080,13260,13260,13270,13250,3608
20240403,094600,5943385140,13260,13270,13270,13250,15850
20240403,094500,5733121900,13270,13250,13270,13240,25999
20240403,094400,5388659950,13240,13230,13250,13230,6447
20240403,094300,5303304440,13230,13230,13230,13220,4422
20240403,094200,5244806140,13220,13230,13230,13220,5468
20240403,094100,5172467660,13230,13230,13230,13220,518
20240403,094000,5165617860,13230,13220,13230,13210,3895
20240403,093900,5114127610,13220,13210,13220,13210,1348
20240403,093800,5096314460,13210,13200,13220,13200,5172
20240403,093700,5027994910,13210,13200,13210,13190,1571
20240403,093600,5007256990,13200,13210,13210,13190,4378
20240403,093500,4949467470,13200,13220,13230,13200,16259
20240403,093400,4734624510,13220,13210,13230,13210,3232
20240403,093300,4691895990,13220,13210,13220,13200,2487
20240403,093200,4659023580,13200,13210,13220,13200,2524
20240403,093100,4625695600,13210,13200,13220,13190,10243
20240403,093000,4490431920,13190,13180,13200,13180,950
20240403,092900,4477906220,13190,13130,13190,13130,10017
20240403,092800,4346183030,13130,13140,13140,13130,2599
20240403,092700,4312043130,13130,13130,13140,13130,5729
20240403,092600,4236792730,13130,13140,13150,13130,16900
20240403,092500,4014783870,13150,13140,13150,13140,2376
20240403,092400,3983556890,13150,13160,13170,13140,32039
20240403,092300,3562097920,13170,13160,13170,13160,813
20240403,092200,3551394280,13170,13160,13170,13160,7485
20240403,092100,3452871220,13170,13170,13170,13160,1986
20240403,092000,3426717510,13170,13160,13170,13160,2935
20240403,091900,3388084420,13160,13170,13170,13160,13331
20240403,091800,3212614820,13170,13170,13180,13170,5334
20240403,091700,3142365940,13180,13190,13200,13170,10377
20240403,091600,3005514200,13200,13190,13200,13190,3388
20240403,091500,2960798250,13200,13200,13220,13190,57709
20240403,091400,2198952610,13200,13200,13210,13190,47560
20240403,091300,1571222390,13210,13220,13220,13200,11513
20240403,091200,1419166460,13220,13220,13220,13210,2558
20240403,091100,1385367490,13220,13170,13220,13160,42179
20240403,091000,828621840,13170,13180,13180,13160,2978
20240403,090900,789402920,13180,13170,13180,13170,4919
20240403,090800,724617860,13160,13190,13200,13160,3670
20240403,090700,676256310,13190,13160,13190,13160,2151
20240403,090600,647913550,13170,13190,13190,13160,5306
20240403,090500,577994670,13190,13220,13220,13190,11737
20240403,090400,423113840,13220,13210,13240,13210,7382
20240403,090300,325536600,13190,13190,13210,13180,9108
20240403,090200,205375850,13180,13150,13190,13150,3563
20240403,090100,158454570,13160,13140,13160,13140,1613
20240403,090000,137245480,13130,13200,13200,13130,10396