KissMeData/089980/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194400,1055058220,19500,19500,19500,19500,612
20240403,194300,1055058220,19500,19500,19500,19500,0
20240403,194200,1055058220,19500,19500,19500,19500,0
20240403,194100,1055058220,19500,19500,19500,19500,0
20240403,194000,1055058220,19500,19500,19500,19500,0
20240403,193900,1055058220,19500,19500,19500,19500,0
20240403,193800,1055058220,19500,19500,19500,19500,0
20240403,193700,1055058220,19500,19500,19500,19500,0
20240403,193600,1055058220,19500,19500,19500,19500,0
20240403,193500,1055058220,19500,19500,19500,19500,0
20240403,193400,1055058220,19500,19500,19500,19500,0
20240403,193300,1055058220,19500,19500,19500,19500,0
20240403,193200,1055058220,19500,19500,19500,19500,0
20240403,193100,1055058220,19500,19500,19500,19500,0
20240403,193000,1055058220,19500,19500,19500,19500,0
20240403,192900,1055058220,19500,19500,19500,19500,0
20240403,192800,1055058220,19500,19500,19500,19500,0
20240403,192700,1055058220,19500,19500,19500,19500,0
20240403,192600,1055058220,19500,19500,19500,19500,0
20240403,192500,1055058220,19500,19500,19500,19500,0
20240403,192400,1055058220,19500,19500,19500,19500,0
20240403,192300,1055058220,19500,19500,19500,19500,0
20240403,192200,1055058220,19500,19500,19500,19500,0
20240403,192100,1055058220,19500,19500,19500,19500,0
20240403,192000,1055058220,19500,19500,19500,19500,0
20240403,191900,1055058220,19500,19500,19500,19500,0
20240403,191800,1055058220,19500,19500,19500,19500,0
20240403,191700,1055058220,19500,19500,19500,19500,0
20240403,191600,1055058220,19500,19500,19500,19500,0
20240403,191500,1055058220,19500,19500,19500,19500,0
20240403,191400,1055058220,19500,19500,19500,19500,612
20240403,191300,1055058220,19500,19500,19500,19500,0
20240403,191200,1055058220,19500,19500,19500,19500,0
20240403,191100,1055058220,19500,19500,19500,19500,0
20240403,191000,1055058220,19500,19500,19500,19500,0
20240403,190900,1055058220,19500,19500,19500,19500,0
20240403,190800,1055058220,19500,19500,19500,19500,0
20240403,190700,1055058220,19500,19500,19500,19500,0
20240403,190600,1055058220,19500,19500,19500,19500,0
20240403,190500,1055058220,19500,19500,19500,19500,0
20240403,190400,1055058220,19500,19500,19500,19500,0
20240403,190300,1055058220,19500,19500,19500,19500,0
20240403,190200,1055058220,19500,19500,19500,19500,0
20240403,190100,1055058220,19500,19500,19500,19500,0
20240403,190000,1055058220,19500,19500,19500,19500,0
20240403,185900,1055058220,19500,19500,19500,19500,0
20240403,185800,1055058220,19500,19500,19500,19500,0
20240403,185700,1055058220,19500,19500,19500,19500,0
20240403,185600,1055058220,19500,19500,19500,19500,0
20240403,185500,1055058220,19500,19500,19500,19500,0
20240403,185400,1055058220,19500,19500,19500,19500,0
20240403,185300,1055058220,19500,19500,19500,19500,0
20240403,185200,1055058220,19500,19500,19500,19500,0
20240403,185100,1055058220,19500,19500,19500,19500,0
20240403,185000,1055058220,19500,19500,19500,19500,0
20240403,184900,1055058220,19500,19500,19500,19500,0
20240403,184800,1055058220,19500,19500,19500,19500,0
20240403,184700,1055058220,19500,19500,19500,19500,0
20240403,184600,1055058220,19500,19500,19500,19500,0
20240403,184500,1055058220,19500,19500,19500,19500,0
20240403,184400,1055058220,19500,19500,19500,19500,612
20240403,184300,1055058220,19500,19500,19500,19500,0
20240403,184200,1055058220,19500,19500,19500,19500,0
20240403,184100,1055058220,19500,19500,19500,19500,0
20240403,184000,1055058220,19500,19500,19500,19500,0
20240403,183900,1055058220,19500,19500,19500,19500,0
20240403,183800,1055058220,19500,19500,19500,19500,0
20240403,183700,1055058220,19500,19500,19500,19500,0
20240403,183600,1055058220,19500,19500,19500,19500,0
20240403,183500,1055058220,19500,19500,19500,19500,0
20240403,183400,1055058220,19500,19500,19500,19500,0
20240403,183300,1055058220,19500,19500,19500,19500,0
20240403,183200,1055058220,19500,19500,19500,19500,0
20240403,183100,1055058220,19500,19500,19500,19500,0
20240403,183000,1055058220,19500,19500,19500,19500,0
20240403,182900,1055058220,19500,19500,19500,19500,0
20240403,182800,1055058220,19500,19500,19500,19500,0
20240403,182700,1055058220,19500,19500,19500,19500,0
20240403,182600,1055058220,19500,19500,19500,19500,0
20240403,182500,1055058220,19500,19500,19500,19500,0
20240403,182400,1055058220,19500,19500,19500,19500,0
20240403,182300,1055058220,19500,19500,19500,19500,0
20240403,182200,1055058220,19500,19500,19500,19500,0
20240403,182100,1055058220,19500,19500,19500,19500,0
20240403,182000,1055058220,19500,19500,19500,19500,0
20240403,181900,1055058220,19500,19500,19500,19500,0
20240403,181800,1055058220,19500,19500,19500,19500,0
20240403,181700,1055058220,19500,19500,19500,19500,0
20240403,181600,1055058220,19500,19500,19500,19500,0
20240403,181500,1055058220,19500,19500,19500,19500,0
20240403,181400,1055058220,19500,19500,19500,19500,612
20240403,181300,1055058220,19500,19500,19500,19500,0
20240403,181200,1055058220,19500,19500,19500,19500,0
20240403,181100,1055058220,19500,19500,19500,19500,0
20240403,181000,1055058220,19500,19500,19500,19500,0
20240403,180900,1055058220,19500,19500,19500,19500,0
20240403,180800,1055058220,19500,19500,19500,19500,0
20240403,180700,1055058220,19500,19500,19500,19500,0
20240403,180600,1055058220,19500,19500,19500,19500,0
20240403,180500,1055058220,19500,19500,19500,19500,0
20240403,180400,1055058220,19500,19500,19500,19500,0
20240403,180300,1055058220,19500,19500,19500,19500,0
20240403,180200,1055058220,19500,19500,19500,19500,0
20240403,180100,1055058220,19500,19500,19500,19500,0
20240403,180000,1055058220,19500,19500,19500,19500,0
20240403,175900,1055058220,19500,19500,19500,19500,0
20240403,175800,1055058220,19500,19500,19500,19500,0
20240403,175700,1055058220,19500,19500,19500,19500,0
20240403,175600,1055058220,19500,19500,19500,19500,0
20240403,175500,1055058220,19500,19500,19500,19500,0
20240403,175400,1055058220,19500,19500,19500,19500,0
20240403,175300,1055058220,19500,19500,19500,19500,0
20240403,175200,1055058220,19500,19500,19500,19500,0
20240403,175100,1055058220,19500,19500,19500,19500,0
20240403,175000,1055058220,19500,19500,19500,19500,0
20240403,174900,1055058220,19500,19500,19500,19500,0
20240403,174800,1055058220,19500,19500,19500,19500,0
20240403,174700,1055058220,19500,19500,19500,19500,0
20240403,174600,1055058220,19500,19500,19500,19500,0
20240403,174500,1055058220,19500,19500,19500,19500,0
20240403,174400,1055058220,19500,19500,19500,19500,612
20240403,174300,1055058220,19500,19500,19500,19500,0
20240403,174200,1055058220,19500,19500,19500,19500,0
20240403,174100,1055058220,19500,19500,19500,19500,0
20240403,174000,1055058220,19500,19500,19500,19500,0
20240403,173900,1055058220,19500,19500,19500,19500,0
20240403,173800,1055058220,19500,19500,19500,19500,0
20240403,173700,1055058220,19500,19500,19500,19500,0
20240403,173600,1055058220,19500,19500,19500,19500,0
20240403,173500,1055058220,19500,19500,19500,19500,0
20240403,173400,1055058220,19500,19500,19500,19500,0
20240403,173300,1055058220,19500,19500,19500,19500,0
20240403,173200,1055058220,19500,19500,19500,19500,0
20240403,173100,1055058220,19500,19500,19500,19500,0
20240403,173000,1055058220,19500,19500,19500,19500,0
20240403,172900,1055058220,19500,19500,19500,19500,0
20240403,172800,1055058220,19500,19500,19500,19500,0
20240403,172700,1055058220,19500,19500,19500,19500,0
20240403,172600,1055058220,19500,19500,19500,19500,0
20240403,172500,1055058220,19500,19500,19500,19500,0
20240403,172400,1055058220,19500,19500,19500,19500,0
20240403,172300,1055058220,19500,19500,19500,19500,0
20240403,172200,1055058220,19500,19500,19500,19500,0
20240403,172100,1055058220,19500,19500,19500,19500,0
20240403,172000,1055058220,19500,19500,19500,19500,0
20240403,171900,1055058220,19500,19500,19500,19500,0
20240403,171800,1055058220,19500,19500,19500,19500,0
20240403,171700,1055058220,19500,19500,19500,19500,0
20240403,171600,1055058220,19500,19500,19500,19500,0
20240403,171500,1055058220,19500,19500,19500,19500,0
20240403,171400,1055058220,19500,19500,19500,19500,612
20240403,171300,1055058220,19500,19500,19500,19500,0
20240403,171200,1055058220,19500,19500,19500,19500,0
20240403,171100,1055058220,19500,19500,19500,19500,0
20240403,171000,1055058220,19500,19500,19500,19500,0
20240403,170900,1055058220,19500,19500,19500,19500,0
20240403,170800,1055058220,19500,19500,19500,19500,0
20240403,170700,1055058220,19500,19500,19500,19500,0
20240403,170600,1055058220,19500,19500,19500,19500,0
20240403,170500,1055058220,19500,19500,19500,19500,0
20240403,170400,1055058220,19500,19500,19500,19500,0
20240403,170300,1055058220,19500,19500,19500,19500,0
20240403,170200,1055058220,19500,19500,19500,19500,0
20240403,170100,1055058220,19500,19500,19500,19500,0
20240403,170000,1055058220,19500,19500,19500,19500,0
20240403,165900,1055058220,19500,19500,19500,19500,0
20240403,165800,1055058220,19500,19500,19500,19500,0
20240403,165700,1055058220,19500,19500,19500,19500,0
20240403,165600,1055058220,19500,19500,19500,19500,0
20240403,165500,1055058220,19500,19500,19500,19500,0
20240403,165400,1055058220,19500,19500,19500,19500,0
20240403,165300,1055058220,19500,19500,19500,19500,0
20240403,165200,1055058220,19500,19500,19500,19500,0
20240403,165100,1055058220,19500,19500,19500,19500,0
20240403,165000,1055058220,19500,19500,19500,19500,0
20240403,164900,1055058220,19500,19500,19500,19500,0
20240403,164800,1055058220,19500,19500,19500,19500,0
20240403,164700,1055058220,19500,19500,19500,19500,0
20240403,164600,1055058220,19500,19500,19500,19500,0
20240403,164500,1055058220,19500,19500,19500,19500,0
20240403,164400,1055058220,19500,19500,19500,19500,612
20240403,164300,1055058220,19500,19500,19500,19500,0
20240403,164200,1055058220,19500,19500,19500,19500,0
20240403,164100,1055058220,19500,19500,19500,19500,0
20240403,164000,1055058220,19500,19500,19500,19500,0
20240403,163900,1055058220,19500,19500,19500,19500,0
20240403,163800,1055058220,19500,19500,19500,19500,0
20240403,163700,1055058220,19500,19500,19500,19500,0
20240403,163600,1055058220,19500,19500,19500,19500,0
20240403,163500,1055058220,19500,19500,19500,19500,0
20240403,163400,1055058220,19500,19500,19500,19500,0
20240403,163300,1055058220,19500,19500,19500,19500,0
20240403,163200,1055058220,19500,19500,19500,19500,0
20240403,163100,1055058220,19500,19500,19500,19500,0
20240403,163000,1055058220,19500,19500,19500,19500,0
20240403,162900,1055058220,19500,19500,19500,19500,0
20240403,162800,1055058220,19500,19500,19500,19500,0
20240403,162700,1055058220,19500,19500,19500,19500,0
20240403,162600,1055058220,19500,19500,19500,19500,0
20240403,162500,1055058220,19500,19500,19500,19500,0
20240403,162400,1055058220,19500,19500,19500,19500,0
20240403,162300,1055058220,19500,19500,19500,19500,0
20240403,162200,1055058220,19500,19500,19500,19500,0
20240403,162100,1055058220,19500,19500,19500,19500,0
20240403,162000,1055058220,19500,19500,19500,19500,0
20240403,161900,1055058220,19500,19500,19500,19500,0
20240403,161800,1055058220,19500,19500,19500,19500,0
20240403,161700,1055058220,19500,19500,19500,19500,0
20240403,161600,1055058220,19500,19500,19500,19500,0
20240403,161500,1055058220,19500,19500,19500,19500,0
20240403,161400,1055058220,19500,19500,19500,19500,612
20240403,161300,1055058220,19500,19500,19500,19500,0
20240403,161200,1055058220,19500,19500,19500,19500,0
20240403,161100,1055058220,19500,19500,19500,19500,0
20240403,161000,1055058220,19500,19500,19500,19500,0
20240403,160900,1055058220,19500,19500,19500,19500,0
20240403,160800,1055058220,19500,19500,19500,19500,0
20240403,160700,1055058220,19500,19500,19500,19500,0
20240403,160600,1055058220,19500,19500,19500,19500,0
20240403,160500,1055058220,19500,19500,19500,19500,0
20240403,160400,1055058220,19500,19500,19500,19500,0
20240403,160300,1055058220,19500,19500,19500,19500,0
20240403,160200,1055058220,19500,19500,19500,19500,0
20240403,160100,1055058220,19500,19500,19500,19500,0
20240403,160000,1055058220,19500,19500,19500,19500,0
20240403,155900,1055058220,19500,19500,19500,19500,0
20240403,155800,1055058220,19500,19500,19500,19500,0
20240403,155700,1055058220,19500,19500,19500,19500,0
20240403,155600,1055058220,19500,19500,19500,19500,0
20240403,155500,1055058220,19500,19500,19500,19500,0
20240403,155400,1055058220,19500,19500,19500,19500,0
20240403,155300,1055058220,19500,19500,19500,19500,0
20240403,155200,1055058220,19500,19500,19500,19500,0
20240403,155100,1055058220,19500,19500,19500,19500,0
20240403,155000,1055058220,19500,19500,19500,19500,0
20240403,154900,1055058220,19500,19500,19500,19500,0
20240403,154800,1055058220,19500,19500,19500,19500,0
20240403,154700,1055058220,19500,19500,19500,19500,0
20240403,154600,1055058220,19500,19500,19500,19500,0
20240403,154500,1055058220,19500,19500,19500,19500,0
20240403,154400,1055058220,19500,19500,19500,19500,612
20240403,154300,1055058220,19500,19500,19500,19500,0
20240403,154200,1055058220,19500,19500,19500,19500,0
20240403,154100,1055058220,19500,19500,19500,19500,0
20240403,154000,1055058220,19500,19500,19500,19500,0
20240403,153900,1055058220,19500,19500,19500,19500,0
20240403,153800,1055058220,19500,19500,19500,19500,0
20240403,153700,1055058220,19500,19500,19500,19500,0
20240403,153600,1055058220,19500,19500,19500,19500,0
20240403,153500,1055058220,19500,19500,19500,19500,0
20240403,153400,1055058220,19500,19500,19500,19500,0
20240403,153300,1055058220,19500,19500,19500,19500,0
20240403,153200,1055058220,19500,19500,19500,19500,0
20240403,153100,1055058220,19500,19500,19500,19500,0
20240403,153000,1055058220,19500,19500,19500,19500,612
20240403,152900,1043124220,19560,19560,19560,19560,0
20240403,152800,1043124220,19560,19560,19560,19560,0
20240403,152700,1043124220,19560,19560,19560,19560,0
20240403,152600,1043124220,19560,19560,19560,19560,0
20240403,152500,1043124220,19560,19560,19560,19560,0
20240403,152400,1043124220,19560,19560,19560,19560,0
20240403,152300,1043124220,19560,19560,19560,19560,0
20240403,152200,1043124220,19560,19560,19560,19560,0
20240403,152100,1043124220,19560,19560,19560,19560,0
20240403,152000,1043124220,19560,19560,19560,19560,0
20240403,151900,1043124220,19560,19570,19570,19540,140
20240403,151800,1040386870,19550,19550,19550,19550,16
20240403,151700,1040074070,19540,19530,19540,19530,79
20240403,151600,1038531180,19530,19530,19530,19530,0
20240403,151500,1038531180,19530,19510,19530,19510,147
20240403,151400,1035663170,19500,19510,19510,19500,24
20240403,151300,1035195160,19500,19500,19500,19500,39
20240403,151200,1034434660,19500,19510,19510,19500,97
20240403,151100,1032542690,19500,19500,19500,19500,0
20240403,151000,1032542690,19500,19500,19500,19500,51
20240403,150900,1031548190,19510,19510,19510,19510,26
20240403,150800,1031040930,19510,19500,19510,19500,235
20240403,150700,1026457580,19500,19500,19500,19500,1831
20240403,150600,990753080,19500,19420,19510,19420,3163
20240403,150500,929085060,19420,19440,19440,19400,66
20240403,150400,927803850,19400,19400,19400,19400,25
20240403,150300,927318850,19400,19400,19400,19390,552
20240403,150200,916613740,19410,19420,19550,19410,229
20240403,150100,912160670,19420,19420,19420,19410,54
20240403,150000,911112510,19410,19400,19410,19390,1087
20240403,145900,890033230,19420,19410,19420,19410,257
20240403,145800,885044830,19400,19400,19400,19400,366
20240403,145700,877944430,19400,19400,19400,19400,103
20240403,145600,875946230,19400,19420,19430,19400,745
20240403,145500,861486000,19430,19430,19430,19420,65
20240403,145400,860223550,19430,19430,19430,19430,13
20240403,145300,859970960,19470,19450,19470,19430,132
20240403,145200,857404080,19450,19420,19450,19420,332
20240403,145100,850952440,19460,19430,19460,19420,181
20240403,145000,847436510,19430,19440,19450,19430,148
20240403,144900,844560480,19430,19430,19430,19430,42
20240403,144800,843744420,19440,19440,19440,19440,27
20240403,144700,843219540,19430,19420,19430,19420,33
20240403,144600,842578670,19420,19420,19420,19420,32
20240403,144500,841957230,19410,19430,19430,19410,57
20240403,144400,840850140,19420,19410,19420,19410,105
20240403,144300,838812060,19410,19410,19410,19410,8
20240403,144200,838656780,19420,19420,19420,19420,1
20240403,144100,838637360,19420,19390,19420,19390,46
20240403,144000,837744950,19400,19400,19400,19400,22
20240403,143900,837318150,19390,19390,19390,19390,0
20240403,143800,837318150,19390,19390,19390,19390,51
20240403,143700,836329260,19390,19420,19420,19390,453
20240403,143600,827538660,19420,19420,19420,19420,45
20240403,143500,826664760,19420,19420,19420,19420,0
20240403,143400,826664760,19420,19420,19420,19420,32
20240403,143300,826043320,19420,19420,19420,19420,0
20240403,143200,826043320,19420,19430,19430,19420,182
20240403,143100,822508690,19440,19440,19440,19440,20
20240403,143000,822119890,19440,19440,19440,19440,7
20240403,142900,821983810,19430,19430,19430,19430,5
20240403,142800,821886660,19430,19430,19430,19430,24
20240403,142700,821420340,19430,19430,19430,19430,103
20240403,142600,819419050,19440,19440,19440,19440,3
20240403,142500,819360730,19440,19440,19440,19440,162
20240403,142400,816211450,19450,19460,19460,19450,234
20240403,142300,811659510,19460,19460,19460,19460,25
20240403,142200,811173010,19470,19470,19470,19470,29
20240403,142100,810608380,19470,19470,19470,19470,1
20240403,142000,810588910,19470,19470,19470,19470,1
20240403,141900,810569440,19460,19460,19460,19460,5
20240403,141800,810472140,19470,19470,19470,19470,2
20240403,141700,810433200,19470,19470,19470,19470,2
20240403,141600,810394260,19480,19480,19480,19480,1
20240403,141500,810374780,19490,19460,19490,19460,157
20240403,141400,807319380,19460,19460,19460,19460,47
20240403,141300,806404760,19460,19460,19460,19450,118
20240403,141200,804108530,19460,19460,19460,19460,5
20240403,141100,804011230,19460,19460,19460,19460,4
20240403,141000,803933390,19460,19460,19460,19460,11
20240403,140900,803719330,19460,19460,19460,19460,15
20240403,140800,803427430,19460,19500,19500,19460,265
20240403,140700,798262480,19500,19500,19500,19500,34
20240403,140600,797599480,19500,19490,19500,19490,7
20240403,140500,797462990,19520,19520,19520,19520,4
20240403,140400,797384910,19520,19490,19520,19490,19
20240403,140300,797014570,19490,19480,19510,19480,10
20240403,140200,796819620,19470,19460,19480,19460,42
20240403,140100,796002260,19460,19440,19460,19440,9
20240403,140000,795827140,19420,19430,19440,19420,277
20240403,135900,790442970,19410,19410,19410,19410,86
20240403,135800,788773710,19410,19470,19470,19410,1678
20240403,135700,756196570,19480,19480,19480,19450,1192
20240403,135600,733002000,19470,19470,19480,19470,142
20240403,135500,730237250,19470,19520,19520,19470,1770
20240403,135400,695723520,19510,19520,19530,19510,508
20240403,135300,685808110,19530,19530,19530,19530,11
20240403,135200,685593280,19530,19530,19530,19530,32
20240403,135100,684968320,19520,19550,19550,19520,4629
20240403,135000,594482210,19560,19550,19560,19550,5
20240403,134900,594384430,19560,19560,19560,19550,29
20240403,134800,593817400,19560,19560,19560,19560,425
20240403,134700,585504400,19570,19570,19570,19570,0
20240403,134600,585504400,19570,19560,19570,19560,6
20240403,134500,585387030,19570,19570,19570,19570,0
20240403,134400,585387030,19570,19570,19570,19570,26
20240403,134300,584878210,19570,19570,19570,19570,0
20240403,134200,584878210,19570,19570,19570,19570,2
20240403,134100,584839070,19560,19560,19560,19560,10
20240403,134000,584643470,19560,19560,19560,19560,5
20240403,133900,584545670,19560,19570,19570,19560,923
20240403,133800,566488200,19580,19580,19580,19570,311
20240403,133700,560400750,19580,19580,19580,19580,0
20240403,133600,560400750,19580,19580,19580,19580,0
20240403,133500,560400750,19580,19590,19590,19570,261
20240403,133400,555290330,19590,19590,19590,19590,0
20240403,133300,555290330,19590,19590,19590,19590,10
20240403,133200,555094430,19610,19610,19610,19610,0
20240403,133100,555094430,19610,19610,19610,19610,11
20240403,133000,554878720,19590,19590,19590,19590,0
20240403,132900,554878720,19590,19580,19590,19580,43
20240403,132800,554036450,19580,19580,19580,19580,13
20240403,132700,553781910,19580,19580,19580,19580,111
20240403,132600,551608530,19580,19580,19580,19580,8
20240403,132500,551451890,19590,19590,19590,19580,425
20240403,132400,543130260,19590,19590,19590,19590,35
20240403,132300,542444610,19590,19600,19600,19590,340
20240403,132200,535782040,19610,19610,19610,19610,5
20240403,132100,535683990,19610,19610,19610,19610,0
20240403,132000,535683990,19610,19610,19610,19610,188
20240403,131900,531997310,19610,19610,19610,19610,0
20240403,131800,531997310,19610,19610,19620,19610,70
20240403,131700,530624510,19620,19630,19630,19620,49
20240403,131600,529663070,19610,19600,19610,19600,84
20240403,131500,528016160,19600,19610,19610,19600,6
20240403,131400,527898550,19610,19610,19610,19610,8
20240403,131300,527741670,19610,19610,19610,19610,2
20240403,131200,527702450,19610,19610,19610,19610,0
20240403,131100,527702450,19610,19610,19610,19610,14
20240403,131000,527427910,19610,19610,19610,19610,108
20240403,130900,525310030,19610,19640,19640,19610,383
20240403,130800,517795590,19640,19650,19660,19640,5
20240403,130700,517697330,19660,19650,19660,19650,6
20240403,130600,517579380,19650,19650,19650,19650,30
20240403,130500,516989880,19660,19650,19660,19650,11
20240403,130400,516773680,19660,19660,19660,19660,0
20240403,130300,516773680,19660,19650,19660,19650,14
20240403,130200,516498560,19650,19640,19660,19640,54
20240403,130100,515437570,19640,19630,19640,19630,37
20240403,130000,514711250,19630,19630,19630,19630,1
20240403,125900,514691620,19640,19650,19650,19620,6
20240403,125800,514573760,19610,19600,19640,19600,3
20240403,125700,514514910,19580,19580,19580,19580,0
20240403,125600,514514910,19580,19580,19580,19580,0
20240403,125500,514514910,19580,19580,19580,19580,10
20240403,125400,514319110,19580,19580,19580,19580,113
20240403,125300,512106570,19580,19580,19580,19580,16
20240403,125200,511793290,19590,19590,19590,19590,7
20240403,125100,511656160,19600,19600,19600,19600,1
20240403,125000,511636560,19580,19580,19580,19580,5
20240403,124900,511538660,19600,19600,19600,19600,0
20240403,124800,511538660,19600,19600,19600,19600,0
20240403,124700,511538660,19600,19600,19600,19600,1
20240403,124600,511519060,19570,19590,19590,19570,60
20240403,124500,510344800,19590,19590,19590,19590,0
20240403,124400,510344800,19590,19590,19590,19590,0
20240403,124300,510344800,19590,19570,19590,19570,19
20240403,124200,509972950,19560,19560,19560,19560,0
20240403,124100,509972950,19560,19560,19560,19560,0
20240403,124000,509972950,19560,19560,19560,19560,7
20240403,123900,509836030,19570,19570,19570,19570,8
20240403,123800,509679470,19580,19580,19580,19580,0
20240403,123700,509679470,19580,19580,19580,19580,1
20240403,123600,509659890,19580,19580,19580,19580,1
20240403,123500,509640310,19560,19560,19560,19560,0
20240403,123400,509640310,19560,19560,19560,19560,5
20240403,123300,509542510,19560,19560,19560,19560,6
20240403,123200,509425150,19560,19560,19560,19560,21
20240403,123100,509014390,19580,19580,19580,19580,4
20240403,123000,508936070,19580,19580,19580,19580,31
20240403,122900,508329090,19550,19580,19580,19550,1331
20240403,122800,482288300,19580,19600,19600,19580,1099
20240403,122700,460752240,19600,19610,19610,19600,118
20240403,122600,458438510,19610,19620,19620,19610,511
20240403,122500,448415240,19630,19630,19630,19630,824
20240403,122400,432240120,19640,19640,19640,19640,1
20240403,122300,432220480,19630,19630,19630,19630,30
20240403,122200,431631580,19640,19640,19640,19640,10
20240403,122100,431435180,19640,19640,19640,19640,0
20240403,122000,431435180,19640,19640,19640,19640,1
20240403,121900,431415540,19630,19630,19630,19630,0
20240403,121800,431415540,19630,19630,19630,19630,10
20240403,121700,431219240,19630,19630,19630,19630,5
20240403,121600,431121090,19630,19630,19630,19630,0
20240403,121500,431121090,19630,19630,19630,19630,85
20240403,121400,429452540,19630,19630,19630,19630,0
20240403,121300,429452540,19630,19630,19630,19630,0
20240403,121200,429452540,19630,19640,19640,19630,41
20240403,121100,428647700,19640,19640,19640,19640,277
20240403,121000,423207420,19640,19640,19640,19640,0
20240403,120900,423207420,19640,19640,19640,19640,51
20240403,120800,422205780,19640,19640,19640,19640,5
20240403,120700,422107580,19650,19650,19650,19650,0
20240403,120600,422107580,19650,19650,19650,19650,0
20240403,120500,422107580,19650,19650,19650,19650,0
20240403,120400,422107580,19650,19650,19650,19650,3
20240403,120300,422048630,19650,19640,19650,19640,39
20240403,120200,421282660,19640,19640,19640,19640,5
20240403,120100,421184460,19640,19640,19640,19640,10
20240403,120000,420988060,19640,19650,19650,19640,258
20240403,115900,415920280,19650,19650,19650,19650,0
20240403,115800,415920280,19650,19650,19650,19650,11
20240403,115700,415704130,19640,19640,19640,19640,5
20240403,115600,415605930,19640,19640,19640,19640,0
20240403,115500,415605930,19640,19640,19640,19640,1
20240403,115400,415586290,19640,19640,19640,19640,12
20240403,115300,415350610,19640,19640,19640,19640,0
20240403,115200,415350610,19640,19640,19640,19640,3
20240403,115100,415291690,19640,19640,19640,19640,9
20240403,115000,415114930,19630,19630,19630,19630,5
20240403,114900,415016780,19630,19630,19630,19630,0
20240403,114800,415016780,19630,19630,19630,19630,0
20240403,114700,415016780,19630,19630,19630,19630,0
20240403,114600,415016780,19630,19630,19630,19630,0
20240403,114500,415016780,19630,19630,19630,19630,100
20240403,114400,413053780,19650,19640,19650,19640,21
20240403,114300,412641140,19640,19640,19640,19640,101
20240403,114200,410657500,19630,19650,19650,19630,315
20240403,114100,404468040,19650,19660,19660,19650,103
20240403,114000,402444080,19650,19650,19650,19650,0
20240403,113900,402444080,19650,19650,19650,19650,25
20240403,113800,401952830,19650,19650,19650,19650,11
20240403,113700,401736680,19650,19660,19670,19650,450
20240403,113600,392891100,19660,19660,19660,19660,0
20240403,113500,392891100,19660,19660,19660,19660,1
20240403,113400,392871440,19670,19670,19670,19670,252
20240403,113300,387914600,19670,19670,19670,19670,2
20240403,113200,387875260,19670,19670,19670,19670,14
20240403,113100,387599880,19670,19670,19670,19670,100
20240403,113000,385632880,19670,19670,19670,19670,0
20240403,112900,385632880,19670,19670,19670,19670,0
20240403,112800,385632880,19670,19680,19680,19670,20
20240403,112700,385239470,19690,19690,19690,19690,0
20240403,112600,385239470,19690,19690,19690,19690,0
20240403,112500,385239470,19690,19690,19690,19690,0
20240403,112400,385239470,19690,19690,19690,19690,0
20240403,112300,385239470,19690,19690,19690,19690,0
20240403,112200,385239470,19690,19690,19690,19690,1
20240403,112100,385219780,19670,19680,19680,19670,34
20240403,112000,384550990,19700,19640,19700,19640,741
20240403,111900,369987810,19630,19630,19630,19630,0
20240403,111800,369987810,19630,19630,19630,19630,0
20240403,111700,369987810,19630,19640,19640,19630,12
20240403,111600,369752180,19640,19640,19640,19640,10
20240403,111500,369555780,19640,19640,19640,19640,0
20240403,111400,369555780,19640,19640,19640,19640,24
20240403,111300,369084420,19640,19640,19640,19640,1
20240403,111200,369064780,19640,19640,19640,19640,0
20240403,111100,369064780,19640,19640,19640,19640,31
20240403,111000,368455940,19640,19630,19640,19630,15
20240403,110900,368161480,19630,19630,19630,19630,0
20240403,110800,368161480,19630,19640,19640,19630,7
20240403,110700,368024050,19640,19640,19640,19640,4
20240403,110600,367945490,19640,19640,19640,19640,20
20240403,110500,367552690,19640,19640,19640,19640,5
20240403,110400,367454490,19640,19640,19640,19640,15
20240403,110300,367159890,19650,19650,19650,19650,20
20240403,110200,366766890,19650,19650,19650,19650,1
20240403,110100,366747240,19650,19640,19650,19630,60
20240403,110000,365568890,19640,19640,19640,19640,8
20240403,105900,365411770,19640,19630,19640,19630,21
20240403,105800,364999530,19640,19640,19640,19640,17
20240403,105700,364665650,19650,19650,19650,19650,22
20240403,105600,364233350,19630,19630,19630,19630,1
20240403,105500,364213720,19650,19630,19650,19630,46
20240403,105400,363310080,19630,19640,19640,19630,48
20240403,105300,362367830,19630,19640,19640,19630,50
20240403,105200,361386110,19640,19670,19670,19640,569
20240403,105100,350207840,19660,19660,19660,19660,0
20240403,105000,350207840,19660,19660,19690,19660,215
20240403,104900,345978700,19660,19660,19660,19660,6
20240403,104800,345860740,19660,19650,19660,19650,28
20240403,104700,345310400,19630,19640,19640,19630,10
20240403,104600,345114090,19630,19630,19630,19630,30
20240403,104500,344525190,19630,19670,19670,19630,578
20240403,104400,333173010,19670,19670,19670,19670,0
20240403,104300,333173010,19670,19690,19690,19670,21
20240403,104200,332759770,19700,19700,19700,19700,0
20240403,104100,332759770,19700,19670,19700,19670,7
20240403,104000,332621900,19700,19650,19700,19650,60
20240403,103900,331440880,19650,19680,19680,19650,200
20240403,103800,327509440,19690,19690,19690,19690,10
20240403,103700,327312540,19690,19690,19690,19690,27
20240403,103600,326780910,19690,19690,19690,19690,0
20240403,103500,326780910,19690,19720,19720,19690,47
20240403,103400,325854980,19690,19690,19690,19690,0
20240403,103300,325854980,19690,19690,19690,19690,23
20240403,103200,325402110,19690,19690,19690,19690,0
20240403,103100,325402110,19690,19670,19690,19670,6
20240403,103000,325284040,19650,19650,19650,19650,0
20240403,102900,325284040,19650,19670,19670,19650,127
20240403,102800,322787570,19670,19670,19670,19670,127
20240403,102700,320289480,19670,19670,19670,19670,1
20240403,102600,320269810,19660,19660,19660,19660,16
20240403,102500,319955250,19650,19650,19650,19640,200
20240403,102400,316025430,19670,19710,19710,19670,127
20240403,102300,313524360,19710,19740,19750,19710,71
20240403,102200,312123570,19740,19740,19740,19740,21
20240403,102100,311709030,19740,19730,19740,19730,31
20240403,102000,311097260,19740,19700,19740,19700,94
20240403,101900,309244170,19690,19690,19690,19690,18
20240403,101800,308889750,19700,19680,19700,19680,6
20240403,101700,308771620,19670,19670,19670,19670,0
20240403,101600,308771620,19670,19660,19670,19660,502
20240403,101500,298900930,19670,19670,19670,19670,4
20240403,101400,298822250,19670,19630,19670,19630,69
20240403,101300,297466270,19640,19640,19640,19640,20
20240403,101200,297073470,19640,19640,19640,19640,21
20240403,101100,296661030,19640,19640,19640,19640,6
20240403,101000,296543190,19640,19640,19640,19640,38
20240403,100900,295796870,19630,19630,19630,19630,105
20240403,100800,293735720,19630,19630,19630,19630,12
20240403,100700,293500160,19630,19640,19640,19630,362
20240403,100600,286394050,19640,19640,19650,19640,60
20240403,100500,285215640,19640,19650,19650,19640,13
20240403,100400,284960250,19650,19650,19650,19640,95
20240403,100300,283094340,19650,19650,19650,19650,4
20240403,100200,283015740,19650,19650,19650,19640,45
20240403,100100,282131510,19640,19650,19650,19640,101
20240403,100000,280147070,19640,19660,19660,19640,34
20240403,095900,279479040,19650,19650,19650,19650,92
20240403,095800,277671240,19660,19660,19660,19660,1
20240403,095700,277651580,19650,19650,19650,19650,524
20240403,095600,267354980,19650,19660,19670,19650,29
20240403,095500,266784840,19660,19660,19660,19660,36
20240403,095400,266077080,19670,19670,19670,19660,240
20240403,095300,261356920,19660,19730,19730,19660,255
20240403,095200,256332880,19730,19730,19740,19730,12
20240403,095100,256096070,19730,19720,19760,19720,151
20240403,095000,253114860,19720,19700,19720,19700,22
20240403,094900,252681150,19700,19700,19700,19700,7
20240403,094800,252543250,19700,19700,19700,19700,17
20240403,094700,252208350,19710,19740,19740,19710,125
20240403,094600,249741980,19740,19730,19750,19730,49
20240403,094500,248774590,19730,19670,19740,19660,87
20240403,094400,247061010,19660,19660,19660,19660,8
20240403,094300,246903730,19660,19670,19670,19660,2
20240403,094200,246864400,19670,19670,19670,19660,9
20240403,094100,246687420,19660,19670,19670,19650,69
20240403,094000,245330580,19670,19680,19680,19660,321
20240403,093900,239019230,19690,19690,19690,19690,2
20240403,093800,238979850,19660,19670,19670,19660,61
20240403,093700,237780340,19660,19670,19670,19660,23
20240403,093600,237328150,19660,19730,19770,19660,55
20240403,093500,236244910,19730,19670,19730,19670,41
20240403,093400,235438380,19660,19670,19670,19660,4
20240403,093300,235359710,19660,19660,19660,19660,100
20240403,093200,233393710,19660,19660,19660,19650,55
20240403,093100,232312430,19670,19640,19670,19640,2055
20240403,093000,191931870,19650,19650,19650,19650,2
20240403,092900,191892570,19640,19640,19640,19640,9
20240403,092800,191715810,19640,19640,19640,19640,336
20240403,092700,185116770,19650,19660,19670,19650,80
20240403,092600,183543730,19660,19660,19660,19660,42
20240403,092500,182718010,19660,19670,19670,19660,54
20240403,092400,181656080,19670,19660,19670,19660,107
20240403,092300,179551400,19660,19640,19660,19630,584
20240403,092200,168075980,19650,19640,19650,19640,46
20240403,092100,167172110,19640,19640,19650,19630,286
20240403,092000,161555310,19640,19650,19650,19640,304
20240403,091900,155583280,19640,19580,19640,19580,404
20240403,091800,147661010,19580,19600,19610,19580,158
20240403,091700,144563880,19580,19600,19610,19570,246
20240403,091600,139744090,19570,19570,19610,19570,1076
20240403,091500,118683280,19570,19600,19600,19560,379
20240403,091400,111257040,19610,19650,19650,19610,860
20240403,091300,94378030,19650,19660,19660,19640,538
20240403,091200,83801830,19670,19700,19700,19670,459
20240403,091100,74768840,19700,19710,19710,19700,107
20240403,091000,72659940,19710,19680,19710,19680,88
20240403,090900,70927440,19700,19750,19750,19700,1710
20240403,090800,37217200,19750,19750,19750,19750,21
20240403,090700,36802450,19730,19740,19740,19730,100
20240403,090600,34828840,19740,19740,19740,19730,288
20240403,090500,29145440,19740,19750,19750,19730,256
20240403,090400,24092230,19740,19820,19820,19740,82
20240403,090300,22471790,19790,19820,19820,19790,345
20240403,090200,15637680,19820,19840,19840,19820,278
20240403,090100,10127550,19850,19960,19960,19850,285
20240403,090000,4462300,20000,20050,20050,19960,223