KissMeData/084010/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,194200,326306990,13290,13290,13290,13290,221
20240411,194100,326306990,13290,13290,13290,13290,0
20240411,194000,326306990,13290,13290,13290,13290,0
20240411,193900,326306990,13290,13290,13290,13290,0
20240411,193800,326306990,13290,13290,13290,13290,0
20240411,193700,326306990,13290,13290,13290,13290,0
20240411,193600,326306990,13290,13290,13290,13290,0
20240411,193500,326306990,13290,13290,13290,13290,0
20240411,193400,326306990,13290,13290,13290,13290,0
20240411,193300,326306990,13290,13290,13290,13290,0
20240411,193200,326306990,13290,13290,13290,13290,0
20240411,193100,326306990,13290,13290,13290,13290,0
20240411,193000,326306990,13290,13290,13290,13290,0
20240411,192900,326306990,13290,13290,13290,13290,0
20240411,192800,326306990,13290,13290,13290,13290,0
20240411,192700,326306990,13290,13290,13290,13290,0
20240411,192600,326306990,13290,13290,13290,13290,0
20240411,192500,326306990,13290,13290,13290,13290,0
20240411,192400,326306990,13290,13290,13290,13290,0
20240411,192300,326306990,13290,13290,13290,13290,0
20240411,192200,326306990,13290,13290,13290,13290,0
20240411,192100,326306990,13290,13290,13290,13290,0
20240411,192000,326306990,13290,13290,13290,13290,0
20240411,191900,326306990,13290,13290,13290,13290,0
20240411,191800,326306990,13290,13290,13290,13290,0
20240411,191700,326306990,13290,13290,13290,13290,0
20240411,191600,326306990,13290,13290,13290,13290,0
20240411,191500,326306990,13290,13290,13290,13290,0
20240411,191400,326306990,13290,13290,13290,13290,0
20240411,191300,326306990,13290,13290,13290,13290,0
20240411,191200,326306990,13290,13290,13290,13290,221
20240411,191100,326306990,13290,13290,13290,13290,0
20240411,191000,326306990,13290,13290,13290,13290,0
20240411,190900,326306990,13290,13290,13290,13290,0
20240411,190800,326306990,13290,13290,13290,13290,0
20240411,190700,326306990,13290,13290,13290,13290,0
20240411,190600,326306990,13290,13290,13290,13290,0
20240411,190500,326306990,13290,13290,13290,13290,0
20240411,190400,326306990,13290,13290,13290,13290,0
20240411,190300,326306990,13290,13290,13290,13290,0
20240411,190200,326306990,13290,13290,13290,13290,0
20240411,190100,326306990,13290,13290,13290,13290,0
20240411,190000,326306990,13290,13290,13290,13290,0
20240411,185900,326306990,13290,13290,13290,13290,0
20240411,185800,326306990,13290,13290,13290,13290,0
20240411,185700,326306990,13290,13290,13290,13290,0
20240411,185600,326306990,13290,13290,13290,13290,0
20240411,185500,326306990,13290,13290,13290,13290,0
20240411,185400,326306990,13290,13290,13290,13290,0
20240411,185300,326306990,13290,13290,13290,13290,0
20240411,185200,326306990,13290,13290,13290,13290,0
20240411,185100,326306990,13290,13290,13290,13290,0
20240411,185000,326306990,13290,13290,13290,13290,0
20240411,184900,326306990,13290,13290,13290,13290,0
20240411,184800,326306990,13290,13290,13290,13290,0
20240411,184700,326306990,13290,13290,13290,13290,0
20240411,184600,326306990,13290,13290,13290,13290,0
20240411,184500,326306990,13290,13290,13290,13290,0
20240411,184400,326306990,13290,13290,13290,13290,0
20240411,184300,326306990,13290,13290,13290,13290,0
20240411,184200,326306990,13290,13290,13290,13290,221
20240411,184100,326306990,13290,13290,13290,13290,0
20240411,184000,326306990,13290,13290,13290,13290,0
20240411,183900,326306990,13290,13290,13290,13290,0
20240411,183800,326306990,13290,13290,13290,13290,0
20240411,183700,326306990,13290,13290,13290,13290,0
20240411,183600,326306990,13290,13290,13290,13290,0
20240411,183500,326306990,13290,13290,13290,13290,0
20240411,183400,326306990,13290,13290,13290,13290,0
20240411,183300,326306990,13290,13290,13290,13290,0
20240411,183200,326306990,13290,13290,13290,13290,0
20240411,183100,326306990,13290,13290,13290,13290,0
20240411,183000,326306990,13290,13290,13290,13290,0
20240411,182900,326306990,13290,13290,13290,13290,0
20240411,182800,326306990,13290,13290,13290,13290,0
20240411,182700,326306990,13290,13290,13290,13290,0
20240411,182600,326306990,13290,13290,13290,13290,0
20240411,182500,326306990,13290,13290,13290,13290,0
20240411,182400,326306990,13290,13290,13290,13290,0
20240411,182300,326306990,13290,13290,13290,13290,0
20240411,182200,326306990,13290,13290,13290,13290,0
20240411,182100,326306990,13290,13290,13290,13290,0
20240411,182000,326306990,13290,13290,13290,13290,0
20240411,181900,326306990,13290,13290,13290,13290,0
20240411,181800,326306990,13290,13290,13290,13290,0
20240411,181700,326306990,13290,13290,13290,13290,0
20240411,181600,326306990,13290,13290,13290,13290,0
20240411,181500,326306990,13290,13290,13290,13290,0
20240411,181400,326306990,13290,13290,13290,13290,0
20240411,181300,326306990,13290,13290,13290,13290,0
20240411,181200,326306990,13290,13290,13290,13290,221
20240411,181100,326306990,13290,13290,13290,13290,0
20240411,181000,326306990,13290,13290,13290,13290,0
20240411,180900,326306990,13290,13290,13290,13290,0
20240411,180800,326306990,13290,13290,13290,13290,0
20240411,180700,326306990,13290,13290,13290,13290,0
20240411,180600,326306990,13290,13290,13290,13290,0
20240411,180500,326306990,13290,13290,13290,13290,0
20240411,180400,326306990,13290,13290,13290,13290,0
20240411,180300,326306990,13290,13290,13290,13290,0
20240411,180200,326306990,13290,13290,13290,13290,0
20240411,180100,326306990,13290,13290,13290,13290,0
20240411,180000,326306990,13290,13290,13290,13290,0
20240411,175900,326306990,13290,13290,13290,13290,0
20240411,175800,326306990,13290,13290,13290,13290,0
20240411,175700,326306990,13290,13290,13290,13290,0
20240411,175600,326306990,13290,13290,13290,13290,0
20240411,175500,326306990,13290,13290,13290,13290,0
20240411,175400,326306990,13290,13290,13290,13290,0
20240411,175300,326306990,13290,13290,13290,13290,0
20240411,175200,326306990,13290,13290,13290,13290,0
20240411,175100,326306990,13290,13290,13290,13290,0
20240411,175000,326306990,13290,13290,13290,13290,0
20240411,174900,326306990,13290,13290,13290,13290,0
20240411,174800,326306990,13290,13290,13290,13290,0
20240411,174700,326306990,13290,13290,13290,13290,0
20240411,174600,326306990,13290,13290,13290,13290,0
20240411,174500,326306990,13290,13290,13290,13290,0
20240411,174400,326306990,13290,13290,13290,13290,0
20240411,174300,326306990,13290,13290,13290,13290,0
20240411,174200,326306990,13290,13290,13290,13290,221
20240411,174100,326306990,13290,13290,13290,13290,0
20240411,174000,326306990,13290,13290,13290,13290,0
20240411,173900,326306990,13290,13290,13290,13290,0
20240411,173800,326306990,13290,13290,13290,13290,0
20240411,173700,326306990,13290,13290,13290,13290,0
20240411,173600,326306990,13290,13290,13290,13290,0
20240411,173500,326306990,13290,13290,13290,13290,0
20240411,173400,326306990,13290,13290,13290,13290,0
20240411,173300,326306990,13290,13290,13290,13290,0
20240411,173200,326306990,13290,13290,13290,13290,0
20240411,173100,326306990,13290,13290,13290,13290,0
20240411,173000,326306990,13290,13290,13290,13290,0
20240411,172900,326306990,13290,13290,13290,13290,0
20240411,172800,326306990,13290,13290,13290,13290,0
20240411,172700,326306990,13290,13290,13290,13290,0
20240411,172600,326306990,13290,13290,13290,13290,0
20240411,172500,326306990,13290,13290,13290,13290,0
20240411,172400,326306990,13290,13290,13290,13290,0
20240411,172300,326306990,13290,13290,13290,13290,0
20240411,172200,326306990,13290,13290,13290,13290,0
20240411,172100,326306990,13290,13290,13290,13290,0
20240411,172000,326306990,13290,13290,13290,13290,0
20240411,171900,326306990,13290,13290,13290,13290,0
20240411,171800,326306990,13290,13290,13290,13290,0
20240411,171700,326306990,13290,13290,13290,13290,0
20240411,171600,326306990,13290,13290,13290,13290,0
20240411,171500,326306990,13290,13290,13290,13290,0
20240411,171400,326306990,13290,13290,13290,13290,0
20240411,171300,326306990,13290,13290,13290,13290,0
20240411,171200,326306990,13290,13290,13290,13290,221
20240411,171100,326306990,13290,13290,13290,13290,0
20240411,171000,326306990,13290,13290,13290,13290,0
20240411,170900,326306990,13290,13290,13290,13290,0
20240411,170800,326306990,13290,13290,13290,13290,0
20240411,170700,326306990,13290,13290,13290,13290,0
20240411,170600,326306990,13290,13290,13290,13290,0
20240411,170500,326306990,13290,13290,13290,13290,0
20240411,170400,326306990,13290,13290,13290,13290,0
20240411,170300,326306990,13290,13290,13290,13290,0
20240411,170200,326306990,13290,13290,13290,13290,0
20240411,170100,326306990,13290,13290,13290,13290,0
20240411,170000,326306990,13290,13290,13290,13290,0
20240411,165900,326306990,13290,13290,13290,13290,0
20240411,165800,326306990,13290,13290,13290,13290,0
20240411,165700,326306990,13290,13290,13290,13290,0
20240411,165600,326306990,13290,13290,13290,13290,0
20240411,165500,326306990,13290,13290,13290,13290,0
20240411,165400,326306990,13290,13290,13290,13290,0
20240411,165300,326306990,13290,13290,13290,13290,0
20240411,165200,326306990,13290,13290,13290,13290,0
20240411,165100,326306990,13290,13290,13290,13290,0
20240411,165000,326306990,13290,13290,13290,13290,0
20240411,164900,326306990,13290,13290,13290,13290,0
20240411,164800,326306990,13290,13290,13290,13290,0
20240411,164700,326306990,13290,13290,13290,13290,0
20240411,164600,326306990,13290,13290,13290,13290,0
20240411,164500,326306990,13290,13290,13290,13290,0
20240411,164400,326306990,13290,13290,13290,13290,0
20240411,164300,326306990,13290,13290,13290,13290,0
20240411,164200,326306990,13290,13290,13290,13290,221
20240411,164100,326306990,13290,13290,13290,13290,0
20240411,164000,326306990,13290,13290,13290,13290,0
20240411,163900,326306990,13290,13290,13290,13290,0
20240411,163800,326306990,13290,13290,13290,13290,0
20240411,163700,326306990,13290,13290,13290,13290,0
20240411,163600,326306990,13290,13290,13290,13290,0
20240411,163500,326306990,13290,13290,13290,13290,0
20240411,163400,326306990,13290,13290,13290,13290,0
20240411,163300,326306990,13290,13290,13290,13290,0
20240411,163200,326306990,13290,13290,13290,13290,0
20240411,163100,326306990,13290,13290,13290,13290,0
20240411,163000,326306990,13290,13290,13290,13290,0
20240411,162900,326306990,13290,13290,13290,13290,0
20240411,162800,326306990,13290,13290,13290,13290,0
20240411,162700,326306990,13290,13290,13290,13290,0
20240411,162600,326306990,13290,13290,13290,13290,0
20240411,162500,326306990,13290,13290,13290,13290,0
20240411,162400,326306990,13290,13290,13290,13290,0
20240411,162300,326306990,13290,13290,13290,13290,0
20240411,162200,326306990,13290,13290,13290,13290,0
20240411,162100,326306990,13290,13290,13290,13290,0
20240411,162000,326306990,13290,13290,13290,13290,0
20240411,161900,326306990,13290,13290,13290,13290,0
20240411,161800,326306990,13290,13290,13290,13290,0
20240411,161700,326306990,13290,13290,13290,13290,0
20240411,161600,326306990,13290,13290,13290,13290,0
20240411,161500,326306990,13290,13290,13290,13290,0
20240411,161400,326306990,13290,13290,13290,13290,0
20240411,161300,326306990,13290,13290,13290,13290,0
20240411,161200,326306990,13290,13290,13290,13290,221
20240411,161100,326306990,13290,13290,13290,13290,0
20240411,161000,326306990,13290,13290,13290,13290,0
20240411,160900,326306990,13290,13290,13290,13290,0
20240411,160800,326306990,13290,13290,13290,13290,0
20240411,160700,326306990,13290,13290,13290,13290,0
20240411,160600,326306990,13290,13290,13290,13290,0
20240411,160500,326306990,13290,13290,13290,13290,0
20240411,160400,326306990,13290,13290,13290,13290,0
20240411,160300,326306990,13290,13290,13290,13290,0
20240411,160200,326306990,13290,13290,13290,13290,0
20240411,160100,326306990,13290,13290,13290,13290,0
20240411,160000,326306990,13290,13290,13290,13290,0
20240411,155900,326306990,13290,13290,13290,13290,0
20240411,155800,326306990,13290,13290,13290,13290,0
20240411,155700,326306990,13290,13290,13290,13290,0
20240411,155600,326306990,13290,13290,13290,13290,0
20240411,155500,326306990,13290,13290,13290,13290,0
20240411,155400,326306990,13290,13290,13290,13290,0
20240411,155300,326306990,13290,13290,13290,13290,0
20240411,155200,326306990,13290,13290,13290,13290,0
20240411,155100,326306990,13290,13290,13290,13290,0
20240411,155000,326306990,13290,13290,13290,13290,0
20240411,154900,326306990,13290,13290,13290,13290,0
20240411,154800,326306990,13290,13290,13290,13290,0
20240411,154700,326306990,13290,13290,13290,13290,0
20240411,154600,326306990,13290,13290,13290,13290,0
20240411,154500,326306990,13290,13290,13290,13290,0
20240411,154400,326306990,13290,13290,13290,13290,0
20240411,154300,326306990,13290,13290,13290,13290,0
20240411,154200,326306990,13290,13290,13290,13290,221
20240411,154100,326306990,13290,13290,13290,13290,0
20240411,154000,326306990,13290,13290,13290,13290,0
20240411,153900,326306990,13290,13290,13290,13290,0
20240411,153800,326306990,13290,13290,13290,13290,0
20240411,153700,326306990,13290,13290,13290,13290,0
20240411,153600,326306990,13290,13290,13290,13290,0
20240411,153500,326306990,13290,13290,13290,13290,0
20240411,153400,326306990,13290,13290,13290,13290,0
20240411,153300,326306990,13290,13290,13290,13290,0
20240411,153200,326306990,13290,13290,13290,13290,0
20240411,153100,326306990,13290,13290,13290,13290,0
20240411,153000,326306990,13290,13290,13290,13290,221
20240411,152900,323369900,13290,13290,13290,13290,0
20240411,152800,323369900,13290,13290,13290,13290,0
20240411,152700,323369900,13290,13290,13290,13290,0
20240411,152600,323369900,13290,13290,13290,13290,0
20240411,152500,323369900,13290,13290,13290,13290,0
20240411,152400,323369900,13290,13290,13290,13290,0
20240411,152300,323369900,13290,13290,13290,13290,0
20240411,152200,323369900,13290,13290,13290,13290,0
20240411,152100,323369900,13290,13290,13290,13290,0
20240411,152000,323369900,13290,13290,13290,13290,0
20240411,151900,323369900,13290,13290,13290,13290,1
20240411,151800,323356610,13300,13300,13300,13300,3
20240411,151700,323316710,13300,13300,13300,13290,33
20240411,151600,322877830,13300,13290,13300,13290,46
20240411,151500,322266070,13290,13290,13300,13290,24
20240411,151400,321946920,13290,13300,13300,13290,260
20240411,151300,318491240,13300,13290,13300,13290,1032
20240411,151200,304765670,13290,13300,13300,13290,44
20240411,151100,304180490,13290,13300,13300,13290,36
20240411,151000,303701720,13300,13290,13300,13290,76
20240411,150900,302691440,13300,13300,13300,13300,14
20240411,150800,302505240,13300,13300,13300,13290,205
20240411,150700,299778750,13300,13300,13300,13300,27
20240411,150600,299419650,13300,13300,13300,13300,326
20240411,150500,295083850,13300,13300,13300,13300,18
20240411,150400,294844450,13300,13300,13300,13300,94
20240411,150300,293594250,13300,13300,13300,13300,35
20240411,150200,293128750,13300,13300,13300,13300,20
20240411,150100,292862750,13300,13300,13300,13300,18
20240411,150000,292623350,13300,13300,13300,13300,43
20240411,145900,292051450,13300,13300,13300,13300,20
20240411,145800,291785450,13300,13300,13300,13300,63
20240411,145700,290947550,13300,13300,13300,13300,29
20240411,145600,290561850,13300,13300,13300,13300,16
20240411,145500,290349050,13300,13300,13300,13300,38
20240411,145400,289843650,13300,13300,13300,13300,22
20240411,145300,289551050,13300,13300,13300,13290,13
20240411,145200,289378160,13300,13300,13300,13300,43
20240411,145100,288806260,13300,13300,13300,13300,20
20240411,145000,288540260,13300,13300,13300,13300,21
20240411,144900,288260960,13300,13300,13300,13300,44
20240411,144800,287675760,13300,13300,13300,13300,62
20240411,144700,286851160,13300,13300,13300,13300,36
20240411,144600,286372360,13300,13300,13300,13300,25
20240411,144500,286039860,13300,13300,13300,13300,16
20240411,144400,285827060,13300,13300,13300,13290,39
20240411,144300,285308380,13300,13300,13300,13300,21
20240411,144200,285029080,13300,13300,13300,13300,33
20240411,144100,284590180,13300,13300,13300,13300,54
20240411,144000,283871980,13300,13300,13300,13300,12
20240411,143900,283712380,13300,13300,13300,13300,44
20240411,143800,283127180,13300,13300,13300,13300,19
20240411,143700,282874480,13300,13300,13300,13300,18
20240411,143600,282635080,13300,13300,13300,13290,49
20240411,143500,281983390,13300,13300,13300,13300,10
20240411,143400,281850390,13300,13300,13300,13300,22
20240411,143300,281557790,13300,13300,13300,13300,47
20240411,143200,280932690,13300,13300,13300,13300,12
20240411,143100,280773090,13300,13300,13300,13300,34
20240411,143000,280320890,13300,13300,13300,13300,36
20240411,142900,279842090,13300,13290,13300,13290,120
20240411,142800,278247100,13300,13300,13300,13300,38
20240411,142700,277741700,13300,13290,13300,13290,81
20240411,142600,276665160,13290,13300,13300,13290,782
20240411,142500,266272180,13290,13300,13300,13290,241
20240411,142400,263069010,13300,13300,13300,13290,53
20240411,142300,262364290,13300,13300,13300,13300,21
20240411,142200,262084990,13300,13300,13300,13300,31
20240411,142100,261672690,13300,13300,13300,13300,30
20240411,142000,261273690,13300,13300,13300,13300,31
20240411,141900,260861390,13300,13300,13300,13300,26
20240411,141800,260515590,13300,13300,13300,13300,27
20240411,141700,260156490,13300,13310,13310,13300,30
20240411,141600,259757230,13310,13310,13310,13310,27
20240411,141500,259397860,13310,13300,13310,13300,26
20240411,141400,259051920,13300,13300,13300,13290,166
20240411,141300,256845470,13300,13300,13300,13300,28
20240411,141200,256473070,13300,13300,13310,13300,29
20240411,141100,256087290,13300,13300,13310,13300,105
20240411,141000,254690710,13310,13310,13310,13300,45
20240411,140900,254091960,13310,13310,13310,13300,30
20240411,140800,253692680,13310,13300,13310,13300,25
20240411,140700,253359950,13310,13310,13310,13310,19
20240411,140600,253107060,13310,13300,13310,13300,42
20240411,140500,252548050,13310,13320,13320,13310,25
20240411,140400,252215220,13320,13300,13320,13300,30
20240411,140300,251816060,13300,13300,13300,13300,76
20240411,140200,250805260,13300,13300,13300,13290,738
20240411,140100,240992060,13300,13300,13300,13300,36
20240411,140000,240513260,13300,13300,13300,13300,91
20240411,135900,239302960,13300,13300,13300,13300,20
20240411,135800,239036960,13300,13310,13310,13300,204
20240411,135700,236323750,13320,13320,13320,13320,22
20240411,135600,236030710,13320,13320,13320,13320,29
20240411,135500,235644430,13310,13320,13320,13310,33
20240411,135400,235204880,13320,13300,13320,13300,11
20240411,135300,235058420,13300,13290,13300,13290,242
20240411,135200,231840190,13300,13300,13300,13300,35
20240411,135100,231374690,13300,13300,13300,13300,10
20240411,135000,231241690,13300,13280,13300,13280,1032
20240411,134900,217528370,13280,13280,13280,13280,80
20240411,134800,216465970,13280,13270,13280,13270,70
20240411,134700,215536470,13280,13280,13280,13280,98
20240411,134600,214235030,13280,13280,13280,13280,72
20240411,134500,213278870,13280,13280,13280,13280,86
20240411,134400,212136790,13280,13280,13280,13280,80
20240411,134300,211074390,13280,13280,13280,13270,53
20240411,134200,210370920,13280,13280,13280,13280,91
20240411,134100,209162440,13280,13280,13280,13280,115
20240411,134000,207635240,13280,13280,13280,13270,80
20240411,133900,206572950,13280,13260,13280,13260,65
20240411,133800,205710240,13270,13270,13270,13270,361
20240411,133700,200919770,13270,13270,13270,13270,101
20240411,133600,199579500,13270,13270,13270,13260,74
20240411,133500,198597540,13270,13270,13270,13270,17
20240411,133400,198371950,13270,13260,13270,13260,44
20240411,133300,197788350,13260,13260,13260,13260,58
20240411,133200,197019270,13260,13260,13260,13260,88
20240411,133100,195852390,13260,13260,13260,13260,101
20240411,133000,194513130,13260,13260,13270,13250,117
20240411,132900,192961120,13270,13270,13270,13270,90
20240411,132800,191766820,13270,13270,13270,13270,65
20240411,132700,190904270,13270,13270,13270,13260,25
20240411,132600,190572530,13270,13260,13270,13260,48
20240411,132500,189935810,13270,13270,13270,13270,67
20240411,132400,189046720,13230,13250,13270,13230,86
20240411,132300,187907420,13250,13250,13250,13250,92
20240411,132200,186688420,13250,13250,13250,13250,16
20240411,132100,186476420,13250,13250,13250,13250,23
20240411,132000,186171670,13250,13240,13250,13240,36
20240411,131900,185694820,13240,13240,13240,13230,47
20240411,131800,185072700,13240,13240,13240,13240,37
20240411,131700,184582820,13240,13220,13240,13220,83
20240411,131600,183484610,13230,13220,13230,13220,33
20240411,131500,183048040,13220,13220,13220,13220,27
20240411,131400,182691100,13220,13210,13220,13210,183
20240411,131300,180273340,13210,13200,13210,13190,921
20240411,131200,168111730,13190,13190,13190,13190,11
20240411,131100,167966640,13190,13170,13190,13170,112
20240411,131000,166491500,13170,13170,13170,13170,134
20240411,130900,164726720,13170,13170,13170,13170,2
20240411,130800,164700380,13170,13170,13170,13170,15
20240411,130700,164502830,13160,13170,13170,13160,61
20240411,130600,163699890,13170,13170,13170,13160,12
20240411,130500,163541870,13170,13170,13170,13170,8
20240411,130400,163436510,13170,13170,13170,13170,22
20240411,130300,163146770,13170,13170,13170,13170,10
20240411,130200,163015070,13170,13170,13170,13170,7
20240411,130100,162922880,13170,13170,13170,13170,0
20240411,130000,162922880,13170,13170,13170,13170,25
20240411,125900,162593630,13170,13170,13170,13170,4
20240411,125800,162540950,13170,13170,13170,13170,5
20240411,125700,162475100,13170,13170,13170,13160,13
20240411,125600,162303900,13160,13160,13160,13160,1
20240411,125500,162290740,13160,13160,13160,13160,5
20240411,125400,162224940,13160,13140,13160,13140,7
20240411,125300,162132880,13140,13150,13150,13140,20
20240411,125200,161869990,13150,13150,13150,13150,4
20240411,125100,161817390,13150,13150,13150,13150,259
20240411,125000,158411540,13150,13150,13150,13150,6
20240411,124900,158332640,13150,13150,13150,13150,9
20240411,124800,158214290,13150,13150,13150,13150,10
20240411,124700,158082790,13150,13150,13150,13150,15
20240411,124600,157885540,13150,13150,13150,13150,10
20240411,124500,157754040,13150,13150,13150,13150,8
20240411,124400,157648840,13150,13150,13150,13150,4
20240411,124300,157596240,13150,13150,13150,13150,1
20240411,124200,157583090,13150,13140,13150,13140,26
20240411,124100,157241360,13140,13140,13140,13140,0
20240411,124000,157241360,13140,13140,13140,13140,0
20240411,123900,157241360,13140,13140,13140,13140,23
20240411,123800,156939140,13140,13140,13140,13140,0
20240411,123700,156939140,13140,13140,13140,13140,5
20240411,123600,156873440,13140,13140,13140,13140,4
20240411,123500,156820880,13130,13130,13130,13130,12
20240411,123400,156663320,13130,13130,13130,13130,5
20240411,123300,156597670,13130,13130,13130,13130,20
20240411,123200,156335070,13130,13140,13140,13130,15
20240411,123100,156138020,13120,13150,13150,13100,262
20240411,123000,152700430,13160,13170,13170,13160,333
20240411,122900,148318100,13170,13170,13170,13170,9
20240411,122800,148199570,13170,13170,13170,13170,9
20240411,122700,148081040,13170,13170,13170,13170,9
20240411,122600,147962510,13170,13170,13170,13170,10
20240411,122500,147830810,13170,13170,13170,13170,9
20240411,122400,147712280,13170,13170,13170,13170,5
20240411,122300,147646430,13170,13170,13170,13170,9
20240411,122200,147527900,13170,13170,13170,13170,0
20240411,122100,147527900,13170,13170,13170,13170,20
20240411,122000,147264500,13170,13170,13170,13170,4
20240411,121900,147211820,13170,13170,13170,13170,0
20240411,121800,147211820,13170,13170,13170,13170,19
20240411,121700,146961590,13170,13170,13170,13170,5
20240411,121600,146895740,13170,13170,13170,13170,10
20240411,121500,146764040,13170,13170,13170,13170,0
20240411,121400,146764040,13170,13170,13170,13170,13
20240411,121300,146592830,13170,13170,13170,13170,9
20240411,121200,146474300,13170,13170,13170,13170,0
20240411,121100,146474300,13170,13170,13170,13170,14
20240411,121000,146289920,13170,13170,13170,13170,9
20240411,120900,146171390,13170,13170,13170,13170,0
20240411,120800,146171390,13170,13170,13170,13170,10
20240411,120700,146039690,13170,13170,13170,13170,13
20240411,120600,145868480,13170,13170,13170,13170,0
20240411,120500,145868480,13170,13170,13170,13170,9
20240411,120400,145749950,13170,13170,13170,13170,15
20240411,120300,145552400,13170,13170,13170,13170,0
20240411,120200,145552400,13170,13170,13170,13170,4
20240411,120100,145499720,13170,13170,13170,13170,10
20240411,120000,145368020,13170,13170,13170,13170,14
20240411,115900,145183640,13170,13170,13170,13170,0
20240411,115800,145183640,13170,13170,13170,13170,9
20240411,115700,145065110,13170,13170,13170,13170,13
20240411,115600,144893900,13170,13170,13170,13170,2
20240411,115500,144867560,13170,13160,13170,13160,15
20240411,115400,144670020,13170,13170,13170,13170,0
20240411,115300,144670020,13170,13170,13170,13170,9
20240411,115200,144551490,13170,13170,13170,13170,15
20240411,115100,144353940,13160,13160,13160,13160,0
20240411,115000,144353940,13160,13170,13170,13160,11
20240411,114900,144209080,13170,13170,13170,13170,12
20240411,114800,144051040,13170,13170,13170,13170,0
20240411,114700,144051040,13170,13170,13170,13170,14
20240411,114600,143866660,13170,13170,13170,13170,10
20240411,114500,143734960,13170,13170,13170,13170,10
20240411,114400,143603260,13170,13170,13170,13170,5
20240411,114300,143537410,13170,13170,13170,13170,18
20240411,114200,143300350,13150,13150,13150,13150,2
20240411,114100,143274050,13170,13170,13170,13170,4
20240411,114000,143221370,13170,13170,13170,13170,18
20240411,113900,142984310,13170,13170,13170,13170,5
20240411,113800,142918460,13170,13170,13170,13170,0
20240411,113700,142918460,13170,13170,13170,13170,10
20240411,113600,142786760,13170,13170,13170,13170,14
20240411,113500,142602380,13170,13170,13170,13170,4
20240411,113400,142549700,13160,13150,13160,13150,5
20240411,113300,142483910,13160,13160,13160,13160,9
20240411,113200,142365470,13160,13160,13160,13160,5
20240411,113100,142299670,13160,13160,13160,13160,5
20240411,113000,142233870,13160,13160,13160,13160,6
20240411,112900,142154910,13160,13160,13160,13160,13
20240411,112800,141983830,13160,13160,13160,13160,4
20240411,112700,141931190,13160,13160,13160,13160,5
20240411,112600,141865390,13160,13160,13160,13160,19
20240411,112500,141615350,13160,13160,13160,13160,0
20240411,112400,141615350,13160,13160,13160,13160,4
20240411,112300,141562710,13160,13160,13160,13160,10
20240411,112200,141431110,13160,13160,13160,13160,10
20240411,112100,141299510,13160,13160,13160,13160,5
20240411,112000,141233710,13160,13160,13160,13160,8
20240411,111900,141128430,13160,13160,13160,13160,9
20240411,111800,141009990,13160,13160,13160,13160,10
20240411,111700,140878390,13160,13160,13160,13160,5
20240411,111600,140812590,13160,13160,13160,13160,1
20240411,111500,140799430,13160,13160,13160,13160,17
20240411,111400,140575710,13160,13160,13160,13160,5
20240411,111300,140509910,13160,13160,13160,13160,5
20240411,111200,140444110,13160,13160,13160,13160,14
20240411,111100,140259870,13160,13160,13160,13160,4
20240411,111000,140207230,13160,13160,13160,13160,6
20240411,110900,140128270,13160,13160,13160,13160,4
20240411,110800,140075630,13160,13160,13160,13160,15
20240411,110700,139878230,13160,13160,13160,13160,4
20240411,110600,139825590,13160,13160,13160,13160,5
20240411,110500,139759790,13160,13160,13160,13160,18
20240411,110400,139522910,13140,13140,13140,13140,0
20240411,110300,139522910,13140,13140,13140,13140,1
20240411,110200,139509770,13140,13140,13140,13140,10
20240411,110100,139378370,13140,13130,13140,13130,14
20240411,110000,139194460,13140,13140,13140,13140,67
20240411,105900,138314080,13170,13170,13170,13170,13
20240411,105800,138142870,13170,13170,13170,13170,9
20240411,105700,138024340,13170,13170,13170,13170,5
20240411,105600,137958490,13170,13170,13170,13170,39
20240411,105500,137444860,13170,13170,13170,13170,1
20240411,105400,137431690,13170,13170,13170,13170,119
20240411,105300,135864460,13170,13170,13170,13170,4
20240411,105200,135811780,13170,13170,13170,13170,0
20240411,105100,135811780,13170,13170,13170,13170,19
20240411,105000,135561550,13170,13170,13170,13170,5
20240411,104900,135495700,13170,13170,13170,13170,5
20240411,104800,135429850,13170,13170,13170,13170,5
20240411,104700,135364000,13170,13170,13170,13170,14
20240411,104600,135179620,13170,13170,13170,13170,4
20240411,104500,135126940,13170,13170,13170,13170,5
20240411,104400,135061090,13170,13170,13170,13170,18
20240411,104300,134824030,13170,13170,13170,13170,0
20240411,104200,134824030,13170,13170,13170,13170,6
20240411,104100,134745010,13170,13170,13170,13170,20
20240411,104000,134481610,13170,13170,13170,13170,0
20240411,103900,134481610,13170,13170,13170,13170,5
20240411,103800,134415760,13170,13170,13170,13170,9
20240411,103700,134297230,13170,13170,13170,13170,9
20240411,103600,134178700,13120,13170,13170,13120,174
20240411,103500,131895520,13170,13170,13170,13170,4
20240411,103400,131842840,13130,13170,13170,13130,10
20240411,103300,131711180,13170,13170,13170,13170,8
20240411,103200,131605820,13170,13170,13170,13170,46
20240411,103100,131000000,13140,13200,13200,13130,463
20240411,103000,124899400,13240,13190,13240,13190,246
20240411,102900,121652050,13190,13190,13190,13190,15
20240411,102800,121454200,13190,13190,13190,13190,25
20240411,102700,121124450,13190,13180,13190,13180,466
20240411,102600,114982420,13170,13170,13170,13170,10
20240411,102500,114850720,13170,13170,13170,13170,207
20240411,102400,112124530,13170,13170,13170,13170,20
20240411,102300,111861130,13170,13170,13170,13170,45
20240411,102200,111268480,13170,13170,13170,13170,20
20240411,102100,111005080,13170,13170,13170,13170,21
20240411,102000,110728510,13170,13170,13170,13170,45
20240411,101900,110135860,13170,13170,13170,13170,19
20240411,101800,109885630,13170,13130,13170,13130,455
20240411,101700,103902350,13130,13120,13150,13110,197
20240411,101600,101317550,13120,13150,13150,13100,616
20240411,101500,93242110,13150,13150,13150,13150,26
20240411,101400,92900210,13150,13150,13150,13150,15
20240411,101300,92702960,13150,13110,13150,13110,34
20240411,101200,92256460,13110,13110,13110,13110,185
20240411,101100,89831110,13100,13130,13160,13100,502
20240411,101000,83243960,13130,13070,13130,13070,21
20240411,100900,82968560,13060,13040,13060,13040,23
20240411,100800,82668580,13010,13010,13010,13010,0
20240411,100700,82668580,13010,13010,13010,13010,0
20240411,100600,82668580,13010,13010,13010,13010,0
20240411,100500,82668580,13010,13010,13010,13010,0
20240411,100400,82668580,13010,13010,13010,13010,4
20240411,100300,82616540,13010,13010,13010,13010,0
20240411,100200,82616540,13010,13010,13010,13010,0
20240411,100100,82616540,13010,13010,13010,13010,0
20240411,100000,82616540,13010,13010,13010,13010,18
20240411,095900,82382360,13010,13010,13010,13010,0
20240411,095800,82382360,13010,13010,13010,13010,0
20240411,095700,82382360,13010,13010,13010,13010,3
20240411,095600,82343330,13010,13010,13010,13010,0
20240411,095500,82343330,13010,13010,13010,13010,2
20240411,095400,82317310,13010,13010,13010,13010,0
20240411,095300,82317310,13010,13010,13010,13010,0
20240411,095200,82317310,13010,13010,13010,13010,0
20240411,095100,82317310,13010,13010,13010,13010,0
20240411,095000,82317310,13010,13010,13010,13010,0
20240411,094900,82317310,13010,13010,13010,13010,0
20240411,094800,82317310,13010,13010,13010,13010,0
20240411,094700,82317310,13010,13010,13010,13010,79
20240411,094600,81289520,13050,13050,13050,13050,0
20240411,094500,81289520,13050,13050,13050,13050,0
20240411,094400,81289520,13050,13050,13050,13050,5
20240411,094300,81224270,12980,12980,12980,12980,0
20240411,094200,81224270,12980,12980,12980,12980,24
20240411,094100,80912750,12980,12980,12980,12980,100
20240411,094000,79614750,12980,12950,12980,12950,555
20240411,093900,72416090,12960,12990,12990,12950,690
20240411,093800,63473100,12990,12990,12990,12990,91
20240411,093700,62291010,13000,13000,13000,13000,0
20240411,093600,62291010,13000,13000,13000,13000,0
20240411,093500,62291010,13000,13010,13010,13000,110
20240411,093400,60861000,13010,13010,13010,13010,130
20240411,093300,59169700,13020,13020,13020,13020,0
20240411,093200,59169700,13020,13020,13020,13020,0
20240411,093100,59169700,13020,13040,13050,13020,8
20240411,093000,59065490,13020,13020,13020,13020,14
20240411,092900,58883210,13020,13020,13020,13020,0
20240411,092800,58883210,13020,13020,13020,13020,0
20240411,092700,58883210,13020,13030,13030,13020,98
20240411,092600,57607080,13050,13050,13050,13050,4
20240411,092500,57554880,13070,13070,13070,13070,0
20240411,092400,57554880,13070,13070,13070,13070,2
20240411,092300,57528740,13070,13070,13070,13070,0
20240411,092200,57528740,13070,13070,13070,13070,31
20240411,092100,57123570,13030,13060,13070,13030,312
20240411,092000,53051210,13060,13060,13060,13060,11
20240411,091900,52907550,13060,13060,13060,13060,102
20240411,091800,51575430,13090,13090,13090,13090,0
20240411,091700,51575430,13090,13090,13090,13090,92
20240411,091600,50371150,13100,13100,13100,13100,0
20240411,091500,50371150,13100,13100,13100,13100,5
20240411,091400,50305650,13140,13140,13140,13140,0
20240411,091300,50305650,13140,13140,13140,13140,0
20240411,091200,50305650,13140,13140,13140,13140,0
20240411,091100,50305650,13140,13140,13140,13140,0
20240411,091000,50305650,13140,13140,13140,13140,2
20240411,090900,50279370,13190,13190,13190,13190,0
20240411,090800,50279370,13190,13190,13190,13190,0
20240411,090700,50279370,13190,13190,13190,13190,0
20240411,090600,50279370,13190,13170,13190,13070,2090
20240411,090500,22724370,13170,13170,13170,13170,0
20240411,090400,22724370,13170,13170,13170,13170,768
20240411,090300,12609810,13170,13170,13170,13170,0
20240411,090200,12609810,13170,13170,13170,13170,412
20240411,090100,7183770,13150,13120,13190,12950,542
20240411,090000,65650,13130,13130,13130,13130,5