KissMeData/080160/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193900,466835400,15630,15630,15630,15630,2345
20240409,193800,466835400,15630,15630,15630,15630,0
20240409,193700,466835400,15630,15630,15630,15630,0
20240409,193600,466835400,15630,15630,15630,15630,0
20240409,193500,466835400,15630,15630,15630,15630,0
20240409,193400,466835400,15630,15630,15630,15630,0
20240409,193300,466835400,15630,15630,15630,15630,0
20240409,193200,466835400,15630,15630,15630,15630,0
20240409,193100,466835400,15630,15630,15630,15630,0
20240409,193000,466835400,15630,15630,15630,15630,0
20240409,192900,466835400,15630,15630,15630,15630,0
20240409,192800,466835400,15630,15630,15630,15630,0
20240409,192700,466835400,15630,15630,15630,15630,0
20240409,192600,466835400,15630,15630,15630,15630,0
20240409,192500,466835400,15630,15630,15630,15630,0
20240409,192400,466835400,15630,15630,15630,15630,0
20240409,192300,466835400,15630,15630,15630,15630,0
20240409,192200,466835400,15630,15630,15630,15630,0
20240409,192100,466835400,15630,15630,15630,15630,0
20240409,192000,466835400,15630,15630,15630,15630,0
20240409,191900,466835400,15630,15630,15630,15630,0
20240409,191800,466835400,15630,15630,15630,15630,0
20240409,191700,466835400,15630,15630,15630,15630,0
20240409,191600,466835400,15630,15630,15630,15630,0
20240409,191500,466835400,15630,15630,15630,15630,0
20240409,191400,466835400,15630,15630,15630,15630,0
20240409,191300,466835400,15630,15630,15630,15630,0
20240409,191200,466835400,15630,15630,15630,15630,0
20240409,191100,466835400,15630,15630,15630,15630,0
20240409,191000,466835400,15630,15630,15630,15630,0
20240409,190900,466835400,15630,15630,15630,15630,2345
20240409,190800,466835400,15630,15630,15630,15630,0
20240409,190700,466835400,15630,15630,15630,15630,0
20240409,190600,466835400,15630,15630,15630,15630,0
20240409,190500,466835400,15630,15630,15630,15630,0
20240409,190400,466835400,15630,15630,15630,15630,0
20240409,190300,466835400,15630,15630,15630,15630,0
20240409,190200,466835400,15630,15630,15630,15630,0
20240409,190100,466835400,15630,15630,15630,15630,0
20240409,190000,466835400,15630,15630,15630,15630,0
20240409,185900,466835400,15630,15630,15630,15630,0
20240409,185800,466835400,15630,15630,15630,15630,0
20240409,185700,466835400,15630,15630,15630,15630,0
20240409,185600,466835400,15630,15630,15630,15630,0
20240409,185500,466835400,15630,15630,15630,15630,0
20240409,185400,466835400,15630,15630,15630,15630,0
20240409,185300,466835400,15630,15630,15630,15630,0
20240409,185200,466835400,15630,15630,15630,15630,0
20240409,185100,466835400,15630,15630,15630,15630,0
20240409,185000,466835400,15630,15630,15630,15630,0
20240409,184900,466835400,15630,15630,15630,15630,0
20240409,184800,466835400,15630,15630,15630,15630,0
20240409,184700,466835400,15630,15630,15630,15630,0
20240409,184600,466835400,15630,15630,15630,15630,0
20240409,184500,466835400,15630,15630,15630,15630,0
20240409,184400,466835400,15630,15630,15630,15630,0
20240409,184300,466835400,15630,15630,15630,15630,0
20240409,184200,466835400,15630,15630,15630,15630,0
20240409,184100,466835400,15630,15630,15630,15630,0
20240409,184000,466835400,15630,15630,15630,15630,0
20240409,183900,466835400,15630,15630,15630,15630,2345
20240409,183800,466835400,15630,15630,15630,15630,0
20240409,183700,466835400,15630,15630,15630,15630,0
20240409,183600,466835400,15630,15630,15630,15630,0
20240409,183500,466835400,15630,15630,15630,15630,0
20240409,183400,466835400,15630,15630,15630,15630,0
20240409,183300,466835400,15630,15630,15630,15630,0
20240409,183200,466835400,15630,15630,15630,15630,0
20240409,183100,466835400,15630,15630,15630,15630,0
20240409,183000,466835400,15630,15630,15630,15630,0
20240409,182900,466835400,15630,15630,15630,15630,0
20240409,182800,466835400,15630,15630,15630,15630,0
20240409,182700,466835400,15630,15630,15630,15630,0
20240409,182600,466835400,15630,15630,15630,15630,0
20240409,182500,466835400,15630,15630,15630,15630,0
20240409,182400,466835400,15630,15630,15630,15630,0
20240409,182300,466835400,15630,15630,15630,15630,0
20240409,182200,466835400,15630,15630,15630,15630,0
20240409,182100,466835400,15630,15630,15630,15630,0
20240409,182000,466835400,15630,15630,15630,15630,0
20240409,181900,466835400,15630,15630,15630,15630,0
20240409,181800,466835400,15630,15630,15630,15630,0
20240409,181700,466835400,15630,15630,15630,15630,0
20240409,181600,466835400,15630,15630,15630,15630,0
20240409,181500,466835400,15630,15630,15630,15630,0
20240409,181400,466835400,15630,15630,15630,15630,0
20240409,181300,466835400,15630,15630,15630,15630,0
20240409,181200,466835400,15630,15630,15630,15630,0
20240409,181100,466835400,15630,15630,15630,15630,0
20240409,181000,466835400,15630,15630,15630,15630,0
20240409,180900,466835400,15630,15630,15630,15630,2345
20240409,180800,466835400,15630,15630,15630,15630,0
20240409,180700,466835400,15630,15630,15630,15630,0
20240409,180600,466835400,15630,15630,15630,15630,0
20240409,180500,466835400,15630,15630,15630,15630,0
20240409,180400,466835400,15630,15630,15630,15630,0
20240409,180300,466835400,15630,15630,15630,15630,0
20240409,180200,466835400,15630,15630,15630,15630,0
20240409,180100,466835400,15630,15630,15630,15630,0
20240409,180000,466835400,15630,15630,15630,15630,0
20240409,175900,466835400,15630,15630,15630,15630,0
20240409,175800,466835400,15630,15630,15630,15630,0
20240409,175700,466835400,15630,15630,15630,15630,0
20240409,175600,466835400,15630,15630,15630,15630,0
20240409,175500,466835400,15630,15630,15630,15630,0
20240409,175400,466835400,15630,15630,15630,15630,0
20240409,175300,466835400,15630,15630,15630,15630,0
20240409,175200,466835400,15630,15630,15630,15630,0
20240409,175100,466835400,15630,15630,15630,15630,0
20240409,175000,466835400,15630,15630,15630,15630,0
20240409,174900,466835400,15630,15630,15630,15630,0
20240409,174800,466835400,15630,15630,15630,15630,0
20240409,174700,466835400,15630,15630,15630,15630,0
20240409,174600,466835400,15630,15630,15630,15630,0
20240409,174500,466835400,15630,15630,15630,15630,0
20240409,174400,466835400,15630,15630,15630,15630,0
20240409,174300,466835400,15630,15630,15630,15630,0
20240409,174200,466835400,15630,15630,15630,15630,0
20240409,174100,466835400,15630,15630,15630,15630,0
20240409,174000,466835400,15630,15630,15630,15630,0
20240409,173900,466835400,15630,15630,15630,15630,2345
20240409,173800,466835400,15630,15630,15630,15630,0
20240409,173700,466835400,15630,15630,15630,15630,0
20240409,173600,466835400,15630,15630,15630,15630,0
20240409,173500,466835400,15630,15630,15630,15630,0
20240409,173400,466835400,15630,15630,15630,15630,0
20240409,173300,466835400,15630,15630,15630,15630,0
20240409,173200,466835400,15630,15630,15630,15630,0
20240409,173100,466835400,15630,15630,15630,15630,0
20240409,173000,466835400,15630,15630,15630,15630,0
20240409,172900,466835400,15630,15630,15630,15630,0
20240409,172800,466835400,15630,15630,15630,15630,0
20240409,172700,466835400,15630,15630,15630,15630,0
20240409,172600,466835400,15630,15630,15630,15630,0
20240409,172500,466835400,15630,15630,15630,15630,0
20240409,172400,466835400,15630,15630,15630,15630,0
20240409,172300,466835400,15630,15630,15630,15630,0
20240409,172200,466835400,15630,15630,15630,15630,0
20240409,172100,466835400,15630,15630,15630,15630,0
20240409,172000,466835400,15630,15630,15630,15630,0
20240409,171900,466835400,15630,15630,15630,15630,0
20240409,171800,466835400,15630,15630,15630,15630,0
20240409,171700,466835400,15630,15630,15630,15630,0
20240409,171600,466835400,15630,15630,15630,15630,0
20240409,171500,466835400,15630,15630,15630,15630,0
20240409,171400,466835400,15630,15630,15630,15630,0
20240409,171300,466835400,15630,15630,15630,15630,0
20240409,171200,466835400,15630,15630,15630,15630,0
20240409,171100,466835400,15630,15630,15630,15630,0
20240409,171000,466835400,15630,15630,15630,15630,0
20240409,170900,466835400,15630,15630,15630,15630,2345
20240409,170800,466835400,15630,15630,15630,15630,0
20240409,170700,466835400,15630,15630,15630,15630,0
20240409,170600,466835400,15630,15630,15630,15630,0
20240409,170500,466835400,15630,15630,15630,15630,0
20240409,170400,466835400,15630,15630,15630,15630,0
20240409,170300,466835400,15630,15630,15630,15630,0
20240409,170200,466835400,15630,15630,15630,15630,0
20240409,170100,466835400,15630,15630,15630,15630,0
20240409,170000,466835400,15630,15630,15630,15630,0
20240409,165900,466835400,15630,15630,15630,15630,0
20240409,165800,466835400,15630,15630,15630,15630,0
20240409,165700,466835400,15630,15630,15630,15630,0
20240409,165600,466835400,15630,15630,15630,15630,0
20240409,165500,466835400,15630,15630,15630,15630,0
20240409,165400,466835400,15630,15630,15630,15630,0
20240409,165300,466835400,15630,15630,15630,15630,0
20240409,165200,466835400,15630,15630,15630,15630,0
20240409,165100,466835400,15630,15630,15630,15630,0
20240409,165000,466835400,15630,15630,15630,15630,0
20240409,164900,466835400,15630,15630,15630,15630,0
20240409,164800,466835400,15630,15630,15630,15630,0
20240409,164700,466835400,15630,15630,15630,15630,0
20240409,164600,466835400,15630,15630,15630,15630,0
20240409,164500,466835400,15630,15630,15630,15630,0
20240409,164400,466835400,15630,15630,15630,15630,0
20240409,164300,466835400,15630,15630,15630,15630,0
20240409,164200,466835400,15630,15630,15630,15630,0
20240409,164100,466835400,15630,15630,15630,15630,0
20240409,164000,466835400,15630,15630,15630,15630,0
20240409,163900,466835400,15630,15630,15630,15630,2345
20240409,163800,466835400,15630,15630,15630,15630,0
20240409,163700,466835400,15630,15630,15630,15630,0
20240409,163600,466835400,15630,15630,15630,15630,0
20240409,163500,466835400,15630,15630,15630,15630,0
20240409,163400,466835400,15630,15630,15630,15630,0
20240409,163300,466835400,15630,15630,15630,15630,0
20240409,163200,466835400,15630,15630,15630,15630,0
20240409,163100,466835400,15630,15630,15630,15630,0
20240409,163000,466835400,15630,15630,15630,15630,0
20240409,162900,466835400,15630,15630,15630,15630,0
20240409,162800,466835400,15630,15630,15630,15630,0
20240409,162700,466835400,15630,15630,15630,15630,0
20240409,162600,466835400,15630,15630,15630,15630,0
20240409,162500,466835400,15630,15630,15630,15630,0
20240409,162400,466835400,15630,15630,15630,15630,0
20240409,162300,466835400,15630,15630,15630,15630,0
20240409,162200,466835400,15630,15630,15630,15630,0
20240409,162100,466835400,15630,15630,15630,15630,0
20240409,162000,466835400,15630,15630,15630,15630,0
20240409,161900,466835400,15630,15630,15630,15630,0
20240409,161800,466835400,15630,15630,15630,15630,0
20240409,161700,466835400,15630,15630,15630,15630,0
20240409,161600,466835400,15630,15630,15630,15630,0
20240409,161500,466835400,15630,15630,15630,15630,0
20240409,161400,466835400,15630,15630,15630,15630,0
20240409,161300,466835400,15630,15630,15630,15630,0
20240409,161200,466835400,15630,15630,15630,15630,0
20240409,161100,466835400,15630,15630,15630,15630,0
20240409,161000,466835400,15630,15630,15630,15630,0
20240409,160900,466835400,15630,15630,15630,15630,2345
20240409,160800,466835400,15630,15630,15630,15630,0
20240409,160700,466835400,15630,15630,15630,15630,0
20240409,160600,466835400,15630,15630,15630,15630,0
20240409,160500,466835400,15630,15630,15630,15630,0
20240409,160400,466835400,15630,15630,15630,15630,0
20240409,160300,466835400,15630,15630,15630,15630,0
20240409,160200,466835400,15630,15630,15630,15630,0
20240409,160100,466835400,15630,15630,15630,15630,0
20240409,160000,466835400,15630,15630,15630,15630,0
20240409,155900,466835400,15630,15630,15630,15630,0
20240409,155800,466835400,15630,15630,15630,15630,0
20240409,155700,466835400,15630,15630,15630,15630,0
20240409,155600,466835400,15630,15630,15630,15630,0
20240409,155500,466835400,15630,15630,15630,15630,0
20240409,155400,466835400,15630,15630,15630,15630,0
20240409,155300,466835400,15630,15630,15630,15630,0
20240409,155200,466835400,15630,15630,15630,15630,0
20240409,155100,466835400,15630,15630,15630,15630,0
20240409,155000,466835400,15630,15630,15630,15630,0
20240409,154900,466835400,15630,15630,15630,15630,0
20240409,154800,466835400,15630,15630,15630,15630,0
20240409,154700,466835400,15630,15630,15630,15630,0
20240409,154600,466835400,15630,15630,15630,15630,0
20240409,154500,466835400,15630,15630,15630,15630,0
20240409,154400,466835400,15630,15630,15630,15630,0
20240409,154300,466835400,15630,15630,15630,15630,0
20240409,154200,466835400,15630,15630,15630,15630,0
20240409,154100,466835400,15630,15630,15630,15630,0
20240409,154000,466835400,15630,15630,15630,15630,0
20240409,153900,466835400,15630,15630,15630,15630,2345
20240409,153800,466835400,15630,15630,15630,15630,0
20240409,153700,466835400,15630,15630,15630,15630,0
20240409,153600,466835400,15630,15630,15630,15630,0
20240409,153500,466835400,15630,15630,15630,15630,0
20240409,153400,466835400,15630,15630,15630,15630,0
20240409,153300,466835400,15630,15630,15630,15630,0
20240409,153200,466835400,15630,15630,15630,15630,0
20240409,153100,466835400,15630,15630,15630,15630,0
20240409,153000,466835400,15630,15630,15630,15630,2345
20240409,152900,430183050,15630,15630,15630,15630,0
20240409,152800,430183050,15630,15630,15630,15630,0
20240409,152700,430183050,15630,15630,15630,15630,0
20240409,152600,430183050,15630,15630,15630,15630,0
20240409,152500,430183050,15630,15630,15630,15630,0
20240409,152400,430183050,15630,15630,15630,15630,0
20240409,152300,430183050,15630,15630,15630,15630,0
20240409,152200,430183050,15630,15630,15630,15630,0
20240409,152100,430183050,15630,15630,15630,15630,0
20240409,152000,430183050,15630,15630,15630,15630,0
20240409,151900,430183050,15630,15630,15640,15630,61
20240409,151800,429229120,15640,15630,15640,15630,436
20240409,151700,422414430,15630,15630,15630,15630,173
20240409,151600,419710440,15630,15630,15630,15620,214
20240409,151500,416366200,15630,15620,15630,15620,21
20240409,151400,416038170,15630,15620,15630,15620,298
20240409,151300,411383400,15630,15620,15630,15620,78
20240409,151200,410165030,15630,15630,15630,15630,5
20240409,151100,410086880,15630,15620,15630,15620,187
20240409,151000,407165810,15630,15620,15630,15620,39
20240409,150900,406556280,15630,15620,15630,15620,25
20240409,150800,406165770,15630,15630,15630,15630,94
20240409,150700,404696550,15640,15640,15640,15640,0
20240409,150600,404696550,15640,15630,15640,15630,22
20240409,150500,404352630,15640,15640,15640,15640,6
20240409,150400,404258790,15640,15630,15640,15630,51
20240409,150300,403461650,15630,15640,15640,15630,32
20240409,150200,402961470,15630,15640,15640,15630,7
20240409,150100,402852000,15640,15640,15640,15640,0
20240409,150000,402852000,15640,15640,15640,15640,7
20240409,145900,402742520,15630,15630,15630,15630,6
20240409,145800,402648740,15620,15620,15620,15620,0
20240409,145700,402648740,15620,15620,15620,15620,88
20240409,145600,401274180,15620,15610,15620,15610,35
20240409,145500,400727630,15620,15620,15620,15610,263
20240409,145400,396619880,15620,15620,15620,15620,176
20240409,145300,393870760,15620,15620,15620,15620,0
20240409,145200,393870760,15620,15620,15620,15620,0
20240409,145100,393870760,15620,15620,15620,15620,6
20240409,145000,393777040,15620,15620,15620,15620,2
20240409,144900,393745800,15620,15610,15620,15610,15
20240409,144800,393511580,15620,15610,15620,15610,61
20240409,144700,392559020,15620,15620,15620,15620,1
20240409,144600,392543400,15620,15620,15620,15620,6
20240409,144500,392449680,15610,15610,15610,15610,44
20240409,144400,391762840,15610,15620,15620,15610,176
20240409,144300,389015420,15620,15620,15620,15620,1
20240409,144200,388999800,15610,15620,15620,15610,9
20240409,144100,388859250,15620,15620,15620,15620,5
20240409,144000,388781150,15620,15620,15620,15620,1
20240409,143900,388765530,15610,15620,15620,15610,670
20240409,143800,378301470,15640,15640,15640,15640,1
20240409,143700,378285830,15620,15630,15630,15620,88
20240409,143600,376910500,15640,15640,15640,15640,0
20240409,143500,376910500,15640,15640,15640,15640,1
20240409,143400,376894860,15630,15630,15630,15630,173
20240409,143300,374190870,15630,15630,15630,15630,7
20240409,143200,374081460,15610,15610,15630,15610,39
20240409,143100,373472550,15630,15630,15630,15630,1
20240409,143000,373456920,15630,15630,15630,15610,175
20240409,142900,370722330,15620,15620,15620,15620,0
20240409,142800,370722330,15620,15620,15620,15620,1
20240409,142700,370706710,15620,15620,15620,15620,1
20240409,142600,370691090,15630,15630,15630,15630,6
20240409,142500,370597310,15610,15620,15620,15610,51
20240409,142400,369800700,15620,15620,15620,15610,128
20240409,142300,367801610,15620,15620,15620,15620,7
20240409,142200,367692270,15610,15610,15610,15610,23
20240409,142100,367333240,15610,15610,15620,15610,24
20240409,142000,366958580,15610,15620,15620,15610,84
20240409,141900,365647310,15630,15630,15630,15630,0
20240409,141800,365647310,15630,15630,15630,15630,6
20240409,141700,365553530,15620,15620,15620,15620,8
20240409,141600,365428570,15620,15620,15620,15620,325
20240409,141500,360352070,15620,15620,15620,15610,195
20240409,141400,357306350,15620,15620,15620,15620,304
20240409,141300,352557870,15620,15620,15620,15620,33
20240409,141200,352042410,15620,15620,15620,15620,42
20240409,141100,351386370,15620,15630,15630,15620,491
20240409,141000,343712290,15640,15640,15640,15640,1
20240409,140900,343696650,15640,15640,15640,15640,16
20240409,140800,343446410,15640,15640,15640,15640,0
20240409,140700,343446410,15640,15640,15640,15640,6
20240409,140600,343352570,15640,15640,15640,15640,0
20240409,140500,343352570,15640,15640,15640,15640,25
20240409,140400,342961570,15640,15640,15640,15640,7
20240409,140300,342852090,15640,15640,15640,15640,0
20240409,140200,342852090,15640,15640,15640,15640,0
20240409,140100,342852090,15640,15640,15640,15640,31
20240409,140000,342367250,15650,15650,15650,15650,7
20240409,135900,342257700,15640,15640,15640,15640,0
20240409,135800,342257700,15640,15640,15640,15640,30
20240409,135700,341788500,15630,15630,15630,15630,186
20240409,135600,338881320,15630,15630,15630,15630,6
20240409,135500,338787540,15620,15620,15620,15620,0
20240409,135400,338787540,15620,15620,15620,15620,96
20240409,135300,337288020,15620,15620,15620,15620,0
20240409,135200,337288020,15620,15620,15620,15620,0
20240409,135100,337288020,15620,15630,15630,15620,101
20240409,135000,335710340,15620,15620,15620,15620,0
20240409,134900,335710340,15620,15620,15620,15620,0
20240409,134800,335710340,15620,15620,15620,15620,0
20240409,134700,335710340,15620,15620,15620,15620,0
20240409,134600,335710340,15620,15630,15630,15620,95
20240409,134500,334226370,15630,15630,15630,15630,0
20240409,134400,334226370,15630,15630,15630,15630,3
20240409,134300,334179480,15620,15620,15620,15620,0
20240409,134200,334179480,15620,15620,15620,15620,0
20240409,134100,334179480,15620,15610,15620,15610,386
20240409,134000,328151900,15600,15600,15600,15600,129
20240409,133900,326139500,15600,15600,15600,15600,1
20240409,133800,326123900,15610,15610,15610,15610,0
20240409,133700,326123900,15610,15610,15610,15610,0
20240409,133600,326123900,15610,15610,15610,15610,852
20240409,133500,312824180,15610,15610,15610,15610,0
20240409,133400,312824180,15610,15610,15610,15610,1
20240409,133300,312808570,15610,15610,15610,15610,3
20240409,133200,312761740,15600,15600,15600,15600,0
20240409,133100,312761740,15600,15600,15600,15600,0
20240409,133000,312761740,15600,15610,15610,15600,710
20240409,132900,301680620,15610,15610,15610,15610,100
20240409,132800,300119620,15610,15610,15610,15610,0
20240409,132700,300119620,15610,15610,15610,15610,231
20240409,132600,296513710,15610,15610,15610,15610,1
20240409,132500,296498100,15620,15620,15620,15620,7
20240409,132400,296388760,15620,15620,15620,15620,0
20240409,132300,296388760,15620,15620,15620,15620,0
20240409,132200,296388760,15620,15620,15620,15620,6
20240409,132100,296295040,15620,15620,15620,15620,0
20240409,132000,296295040,15620,15620,15620,15620,1
20240409,131900,296279420,15620,15620,15620,15620,15
20240409,131800,296045120,15620,15620,15620,15620,200
20240409,131700,292921120,15620,15620,15620,15620,6
20240409,131600,292827400,15610,15620,15620,15610,38
20240409,131500,292233880,15620,15620,15620,15620,1
20240409,131400,292218260,15620,15620,15620,15620,0
20240409,131300,292218260,15620,15620,15620,15620,0
20240409,131200,292218260,15620,15620,15620,15620,6
20240409,131100,292124540,15610,15610,15610,15610,0
20240409,131000,292124540,15610,15610,15610,15610,0
20240409,130900,292124540,15610,15610,15610,15610,717
20240409,130800,280932170,15610,15610,15610,15610,20
20240409,130700,280619970,15620,15620,15620,15620,0
20240409,130600,280619970,15620,15620,15620,15620,51
20240409,130500,279823350,15620,15620,15620,15620,0
20240409,130400,279823350,15620,15620,15620,15620,69
20240409,130300,278745570,15620,15620,15620,15620,0
20240409,130200,278745570,15620,15620,15620,15620,34
20240409,130100,278214490,15620,15620,15620,15620,300
20240409,130000,273528490,15630,15630,15630,15630,0
20240409,125900,273528490,15630,15640,15640,15630,399
20240409,125800,267289320,15640,15640,15640,15640,194
20240409,125700,264255160,15640,15640,15640,15640,0
20240409,125600,264255160,15640,15640,15640,15640,0
20240409,125500,264255160,15640,15640,15640,15640,129
20240409,125400,262237600,15650,15650,15650,15650,0
20240409,125300,262237600,15650,15650,15650,15650,0
20240409,125200,262237600,15650,15650,15650,15650,15
20240409,125100,262002850,15650,15650,15650,15650,0
20240409,125000,262002850,15650,15650,15650,15650,1
20240409,124900,261987200,15640,15640,15640,15640,40
20240409,124800,261361600,15630,15630,15630,15630,169
20240409,124700,258720130,15630,15630,15630,15630,0
20240409,124600,258720130,15630,15630,15630,15630,142
20240409,124500,256500670,15630,15630,15630,15630,10
20240409,124400,256344370,15630,15630,15630,15630,200
20240409,124300,253218370,15630,15630,15630,15630,6
20240409,124200,253124590,15630,15630,15630,15630,0
20240409,124100,253124590,15630,15630,15630,15630,320
20240409,124000,248122990,15630,15630,15630,15630,0
20240409,123900,248122990,15630,15630,15630,15630,6
20240409,123800,248029210,15620,15620,15620,15620,0
20240409,123700,248029210,15620,15620,15620,15620,0
20240409,123600,248029210,15620,15620,15620,15620,0
20240409,123500,248029210,15620,15620,15620,15620,449
20240409,123400,241015830,15610,15610,15610,15610,1017
20240409,123300,225140460,15620,15620,15620,15620,70
20240409,123200,224047060,15620,15620,15620,15620,230
20240409,123100,220454460,15620,15620,15620,15620,36
20240409,123000,219892140,15610,15610,15610,15610,31
20240409,122900,219408230,15610,15610,15610,15610,54
20240409,122800,218565290,15610,15610,15610,15610,33
20240409,122700,218050160,15610,15610,15610,15610,2
20240409,122600,218018940,15610,15610,15610,15610,16
20240409,122500,217769180,15610,15620,15620,15610,37
20240409,122400,217191250,15620,15620,15620,15620,16
20240409,122300,216941330,15620,15620,15620,15620,16
20240409,122200,216691410,15620,15620,15620,15620,5
20240409,122100,216613310,15620,15630,15630,15620,22
20240409,122000,216269610,15630,15630,15630,15630,1
20240409,121900,216253980,15630,15630,15630,15630,0
20240409,121800,216253980,15630,15630,15630,15630,6
20240409,121700,216160200,15630,15630,15630,15630,6
20240409,121600,216066420,15630,15630,15630,15630,3
20240409,121500,216019530,15620,15620,15620,15620,127
20240409,121400,214035790,15620,15620,15620,15620,11
20240409,121300,213863970,15620,15620,15620,15620,6
20240409,121200,213770250,15620,15620,15620,15620,100
20240409,121100,212208250,15620,15610,15620,15610,17
20240409,121000,211942800,15610,15610,15610,15610,270
20240409,120900,207728100,15610,15610,15610,15610,9
20240409,120800,207587610,15610,15610,15610,15610,18
20240409,120700,207306630,15610,15610,15610,15610,218
20240409,120600,203903650,15610,15620,15620,15610,48
20240409,120500,203154300,15620,15620,15620,15620,0
20240409,120400,203154300,15620,15620,15620,15620,1
20240409,120300,203138680,15620,15620,15620,15620,0
20240409,120200,203138680,15620,15620,15620,15620,11
20240409,120100,202966860,15620,15620,15620,15620,245
20240409,120000,199139960,15620,15620,15620,15620,11
20240409,115900,198968140,15620,15620,15620,15620,11
20240409,115800,198796320,15620,15620,15620,15620,11
20240409,115700,198624500,15620,15620,15620,15620,44
20240409,115600,197937220,15630,15620,15630,15620,16
20240409,115500,197687240,15620,15620,15620,15620,232
20240409,115400,194063400,15620,15620,15620,15620,12
20240409,115300,193875960,15630,15620,15630,15620,12
20240409,115200,193688510,15620,15620,15620,15620,11
20240409,115100,193516690,15630,15620,15630,15620,16
20240409,115000,193266760,15630,15630,15630,15630,0
20240409,114900,193266760,15630,15620,15630,15620,16
20240409,114800,193016830,15620,15620,15620,15620,15
20240409,114700,192782530,15630,15620,15630,15620,22
20240409,114600,192438830,15630,15630,15630,15630,1
20240409,114500,192423200,15620,15630,15630,15620,40
20240409,114400,191798340,15620,15620,15620,15620,1
20240409,114300,191782720,15620,15620,15620,15620,16
20240409,114200,191532800,15620,15620,15620,15620,16
20240409,114100,191282880,15620,15620,15620,15620,16
20240409,114000,191032960,15630,15630,15630,15630,6
20240409,113900,190939180,15620,15620,15620,15620,16
20240409,113800,190689260,15630,15620,15630,15620,15
20240409,113700,190454950,15620,15620,15620,15620,1
20240409,113600,190439330,15620,15630,15630,15620,85
20240409,113500,189111120,15630,15620,15630,15620,17
20240409,113400,188845570,15630,15630,15630,15630,1
20240409,113300,188829940,15620,15630,15630,15620,22
20240409,113200,188486240,15620,15620,15620,15620,190
20240409,113100,185518440,15630,15620,15630,15620,232
20240409,113000,181894580,15630,15630,15630,15630,494
20240409,112900,174173360,15640,15630,15640,15630,14
20240409,112800,173954530,15630,15630,15630,15630,23
20240409,112700,173595040,15630,15630,15630,15630,11
20240409,112600,173423110,15630,15630,15630,15630,33
20240409,112500,172907320,15640,15640,15640,15640,1
20240409,112400,172891680,15630,15640,15640,15630,17
20240409,112300,172625960,15640,15630,15640,15630,20
20240409,112200,172313310,15640,15640,15640,15640,1
20240409,112100,172297670,15640,15630,15640,15630,20
20240409,112000,171985050,15640,15630,15640,15630,18
20240409,111900,171703700,15640,15640,15640,15640,11
20240409,111800,171531660,15630,15630,15630,15630,16
20240409,111700,171281580,15640,15640,15640,15640,75
20240409,111600,170108580,15650,15650,15650,15650,0
20240409,111500,170108580,15650,15650,15650,15650,119
20240409,111400,168246230,15650,15640,15650,15640,74
20240409,111300,167088250,15650,15640,15650,15640,19
20240409,111200,166791020,15650,15650,15650,15650,1
20240409,111100,166775370,15640,15650,15650,15640,14
20240409,111000,166556400,15640,15640,15640,15640,11
20240409,110900,166384360,15640,15660,15660,15640,15
20240409,110800,166149740,15640,15640,15640,15640,14
20240409,110700,165930780,15660,15640,15660,15640,17
20240409,110600,165664880,15660,15660,15660,15660,0
20240409,110500,165664880,15660,15660,15660,15660,6
20240409,110400,165570920,15650,15640,15650,15640,34
20240409,110300,165039150,15630,15630,15630,15630,22
20240409,110200,164695290,15630,15630,15630,15630,0
20240409,110100,164695290,15630,15630,15630,15630,168
20240409,110000,162069450,15620,15620,15620,15620,16
20240409,105900,161819530,15630,15650,15650,15630,120
20240409,105800,159941930,15620,15660,15660,15620,32
20240409,105700,159441710,15670,15620,15670,15620,3
20240409,105600,159394800,15640,15620,15640,15620,94
20240409,105500,157926500,15610,15620,15620,15610,37
20240409,105400,157348870,15620,15610,15620,15610,18
20240409,105300,157067880,15620,15610,15620,15610,107
20240409,105200,155396610,15610,15620,15620,15610,42
20240409,105100,154740730,15610,15610,15610,15610,4
20240409,105000,154678290,15630,15620,15630,15620,100
20240409,104900,153115480,15620,15610,15620,15610,392
20240409,104800,146994360,15610,15610,15610,15610,15
20240409,104700,146760210,15620,15620,15620,15610,14
20240409,104600,146541650,15610,15620,15620,15610,126
20240409,104500,144573730,15630,15630,15630,15630,227
20240409,104400,141025720,15630,15620,15630,15620,18
20240409,104300,140744550,15620,15630,15630,15620,20
20240409,104200,140432140,15620,15620,15620,15620,169
20240409,104100,137792360,15610,15610,15610,15610,50
20240409,104000,137011860,15610,15620,15620,15610,19
20240409,103900,136715240,15620,15620,15620,15610,48
20240409,103800,135965640,15640,15610,15640,15610,165
20240409,103700,133389960,15640,15610,15670,15610,234
20240409,103600,129732190,15610,15620,15620,15610,344
20240409,103500,124361850,15620,15620,15620,15620,147
20240409,103400,122065710,15630,15630,15630,15630,0
20240409,103300,122065710,15630,15640,15640,15630,366
20240409,103200,116344700,15640,15640,15640,15630,47
20240409,103100,115609780,15640,15640,15640,15640,55
20240409,103000,114749580,15630,15630,15630,15630,17
20240409,102900,114483870,15630,15630,15630,15620,389
20240409,102800,108403910,15630,15620,15630,15620,12
20240409,102700,108216460,15630,15630,15630,15630,223
20240409,102600,104730970,15640,15630,15640,15630,8
20240409,102500,104605920,15630,15630,15640,15630,13
20240409,102400,104402720,15640,15630,15640,15630,46
20240409,102300,103683710,15640,15630,15640,15630,22
20240409,102200,103339790,15640,15650,15650,15640,11
20240409,102100,103167740,15640,15640,15650,15640,11
20240409,102000,102995690,15650,15640,15650,15640,152
20240409,101900,100618390,15650,15650,15650,15640,34
20240409,101800,100086370,15660,15660,15660,15650,122
20240409,101700,98175950,15670,15660,15670,15660,13
20240409,101600,97972350,15660,15670,15670,15660,27
20240409,101500,97549470,15670,15670,15670,15670,22
20240409,101400,97204730,15680,15680,15680,15680,44
20240409,101300,96514810,15680,15680,15680,15680,16
20240409,101200,96263930,15690,15680,15690,15680,17
20240409,101100,95997360,15690,15690,15690,15690,20
20240409,101000,95683560,15700,15690,15700,15690,300
20240409,100900,90974920,15690,15680,15690,15680,66
20240409,100800,89939840,15680,15690,15690,15680,224
20240409,100700,86427220,15680,15700,15700,15680,46
20240409,100600,85705340,15700,15740,15740,15700,527
20240409,100500,77417490,15750,15750,15750,15750,13
20240409,100400,77212740,15750,15750,15750,15750,1
20240409,100300,77196990,15750,15750,15750,15750,6
20240409,100200,77102490,15750,15740,15750,15740,18
20240409,100100,76819160,15750,15750,15750,15750,1
20240409,100000,76803410,15750,15750,15750,15750,6
20240409,095900,76708910,15750,15750,15750,15740,45
20240409,095800,76000400,15750,15750,15750,15750,35
20240409,095700,75449150,15750,15750,15750,15750,13
20240409,095600,75244400,15750,15750,15750,15750,75
20240409,095500,74063150,15760,15760,15760,15760,10
20240409,095400,73905550,15750,15750,15750,15750,115
20240409,095300,72094300,15750,15750,15750,15750,10
20240409,095200,71936800,15750,15750,15750,15740,504
20240409,095100,63999140,15760,15760,15760,15760,6
20240409,095000,63904580,15760,15760,15760,15760,0
20240409,094900,63904580,15760,15760,15760,15760,0
20240409,094800,63904580,15760,15760,15760,15760,6
20240409,094700,63810020,15760,15760,15760,15760,6
20240409,094600,63715460,15760,15760,15760,15760,6
20240409,094500,63620900,15760,15750,15760,15750,47
20240409,094400,62880640,15750,15750,15750,15750,0
20240409,094300,62880640,15750,15750,15750,15750,1
20240409,094200,62864890,15740,15750,15750,15740,142
20240409,094100,60629400,15760,15760,15760,15760,0
20240409,094000,60629400,15760,15760,15760,15760,6
20240409,093900,60534840,15760,15760,15760,15750,42
20240409,093800,59873120,15760,15760,15760,15760,6
20240409,093700,59778560,15760,15760,15760,15760,0
20240409,093600,59778560,15760,15760,15760,15760,0
20240409,093500,59778560,15760,15760,15760,15760,6
20240409,093400,59684000,15760,15760,15760,15760,1
20240409,093300,59668240,15750,15750,15750,15750,19
20240409,093200,59368990,15760,15760,15760,15760,36
20240409,093100,58801630,15760,15760,15760,15760,4
20240409,093000,58738590,15760,15760,15760,15760,3
20240409,092900,58691310,15760,15760,15760,15760,0
20240409,092800,58691310,15760,15760,15760,15760,141
20240409,092700,56469150,15760,15760,15760,15760,0
20240409,092600,56469150,15760,15760,15760,15760,20
20240409,092500,56153950,15780,15780,15780,15780,1
20240409,092400,56138170,15780,15790,15790,15780,59
20240409,092300,55207020,15790,15790,15790,15790,16
20240409,092200,54954380,15790,15790,15800,15780,110
20240409,092100,53217620,15810,15810,15810,15800,98
20240409,092000,51669120,15830,15830,15830,15830,4
20240409,091900,51605800,15830,15830,15830,15830,7
20240409,091800,51494990,15850,15850,15850,15850,0
20240409,091700,51494990,15850,15850,15850,15850,247
20240409,091600,47580040,15850,15790,15850,15790,205
20240409,091500,44338690,15790,15790,15790,15790,0
20240409,091400,44338690,15790,15770,15790,15770,3
20240409,091300,44291360,15790,15800,15800,15770,131
20240409,091200,42223060,15790,15760,15800,15760,503
20240409,091100,34285070,15750,15750,15760,15750,65
20240409,091000,33261310,15750,15750,15760,15740,117
20240409,090900,31417600,15760,15750,15760,15750,4
20240409,090800,31354570,15740,15730,15750,15730,212
20240409,090700,28017550,15720,15700,15720,15700,103
20240409,090600,26398410,15720,15660,15720,15660,358
20240409,090500,20784420,15650,15580,15650,15580,53
20240409,090400,19957210,15580,15650,15650,15580,103
20240409,090300,18345400,15660,15660,15660,15660,12
20240409,090200,18157480,15670,15670,15670,15670,201
20240409,090100,15007810,15670,15680,15680,15550,524
20240409,090000,6833690,15650,15680,15680,15650,436