KissMeData/084010/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,291851570,13050,13050,13050,13050,1060
20240403,193900,291851570,13050,13050,13050,13050,0
20240403,193800,291851570,13050,13050,13050,13050,0
20240403,193700,291851570,13050,13050,13050,13050,0
20240403,193600,291851570,13050,13050,13050,13050,0
20240403,193500,291851570,13050,13050,13050,13050,0
20240403,193400,291851570,13050,13050,13050,13050,0
20240403,193300,291851570,13050,13050,13050,13050,0
20240403,193200,291851570,13050,13050,13050,13050,0
20240403,193100,291851570,13050,13050,13050,13050,0
20240403,193000,291851570,13050,13050,13050,13050,0
20240403,192900,291851570,13050,13050,13050,13050,0
20240403,192800,291851570,13050,13050,13050,13050,0
20240403,192700,291851570,13050,13050,13050,13050,0
20240403,192600,291851570,13050,13050,13050,13050,0
20240403,192500,291851570,13050,13050,13050,13050,0
20240403,192400,291851570,13050,13050,13050,13050,0
20240403,192300,291851570,13050,13050,13050,13050,0
20240403,192200,291851570,13050,13050,13050,13050,0
20240403,192100,291851570,13050,13050,13050,13050,0
20240403,192000,291851570,13050,13050,13050,13050,0
20240403,191900,291851570,13050,13050,13050,13050,0
20240403,191800,291851570,13050,13050,13050,13050,0
20240403,191700,291851570,13050,13050,13050,13050,0
20240403,191600,291851570,13050,13050,13050,13050,0
20240403,191500,291851570,13050,13050,13050,13050,0
20240403,191400,291851570,13050,13050,13050,13050,0
20240403,191300,291851570,13050,13050,13050,13050,0
20240403,191200,291851570,13050,13050,13050,13050,0
20240403,191100,291851570,13050,13050,13050,13050,0
20240403,191000,291851570,13050,13050,13050,13050,1060
20240403,190900,291851570,13050,13050,13050,13050,0
20240403,190800,291851570,13050,13050,13050,13050,0
20240403,190700,291851570,13050,13050,13050,13050,0
20240403,190600,291851570,13050,13050,13050,13050,0
20240403,190500,291851570,13050,13050,13050,13050,0
20240403,190400,291851570,13050,13050,13050,13050,0
20240403,190300,291851570,13050,13050,13050,13050,0
20240403,190200,291851570,13050,13050,13050,13050,0
20240403,190100,291851570,13050,13050,13050,13050,0
20240403,190000,291851570,13050,13050,13050,13050,0
20240403,185900,291851570,13050,13050,13050,13050,0
20240403,185800,291851570,13050,13050,13050,13050,0
20240403,185700,291851570,13050,13050,13050,13050,0
20240403,185600,291851570,13050,13050,13050,13050,0
20240403,185500,291851570,13050,13050,13050,13050,0
20240403,185400,291851570,13050,13050,13050,13050,0
20240403,185300,291851570,13050,13050,13050,13050,0
20240403,185200,291851570,13050,13050,13050,13050,0
20240403,185100,291851570,13050,13050,13050,13050,0
20240403,185000,291851570,13050,13050,13050,13050,0
20240403,184900,291851570,13050,13050,13050,13050,0
20240403,184800,291851570,13050,13050,13050,13050,0
20240403,184700,291851570,13050,13050,13050,13050,0
20240403,184600,291851570,13050,13050,13050,13050,0
20240403,184500,291851570,13050,13050,13050,13050,0
20240403,184400,291851570,13050,13050,13050,13050,0
20240403,184300,291851570,13050,13050,13050,13050,0
20240403,184200,291851570,13050,13050,13050,13050,0
20240403,184100,291851570,13050,13050,13050,13050,0
20240403,184000,291851570,13050,13050,13050,13050,1060
20240403,183900,291851570,13050,13050,13050,13050,0
20240403,183800,291851570,13050,13050,13050,13050,0
20240403,183700,291851570,13050,13050,13050,13050,0
20240403,183600,291851570,13050,13050,13050,13050,0
20240403,183500,291851570,13050,13050,13050,13050,0
20240403,183400,291851570,13050,13050,13050,13050,0
20240403,183300,291851570,13050,13050,13050,13050,0
20240403,183200,291851570,13050,13050,13050,13050,0
20240403,183100,291851570,13050,13050,13050,13050,0
20240403,183000,291851570,13050,13050,13050,13050,0
20240403,182900,291851570,13050,13050,13050,13050,0
20240403,182800,291851570,13050,13050,13050,13050,0
20240403,182700,291851570,13050,13050,13050,13050,0
20240403,182600,291851570,13050,13050,13050,13050,0
20240403,182500,291851570,13050,13050,13050,13050,0
20240403,182400,291851570,13050,13050,13050,13050,0
20240403,182300,291851570,13050,13050,13050,13050,0
20240403,182200,291851570,13050,13050,13050,13050,0
20240403,182100,291851570,13050,13050,13050,13050,0
20240403,182000,291851570,13050,13050,13050,13050,0
20240403,181900,291851570,13050,13050,13050,13050,0
20240403,181800,291851570,13050,13050,13050,13050,0
20240403,181700,291851570,13050,13050,13050,13050,0
20240403,181600,291851570,13050,13050,13050,13050,0
20240403,181500,291851570,13050,13050,13050,13050,0
20240403,181400,291851570,13050,13050,13050,13050,0
20240403,181300,291851570,13050,13050,13050,13050,0
20240403,181200,291851570,13050,13050,13050,13050,0
20240403,181100,291851570,13050,13050,13050,13050,0
20240403,181000,291851570,13050,13050,13050,13050,1060
20240403,180900,291851570,13050,13050,13050,13050,0
20240403,180800,291851570,13050,13050,13050,13050,0
20240403,180700,291851570,13050,13050,13050,13050,0
20240403,180600,291851570,13050,13050,13050,13050,0
20240403,180500,291851570,13050,13050,13050,13050,0
20240403,180400,291851570,13050,13050,13050,13050,0
20240403,180300,291851570,13050,13050,13050,13050,0
20240403,180200,291851570,13050,13050,13050,13050,0
20240403,180100,291851570,13050,13050,13050,13050,0
20240403,180000,291851570,13050,13050,13050,13050,0
20240403,175900,291851570,13050,13050,13050,13050,0
20240403,175800,291851570,13050,13050,13050,13050,0
20240403,175700,291851570,13050,13050,13050,13050,0
20240403,175600,291851570,13050,13050,13050,13050,0
20240403,175500,291851570,13050,13050,13050,13050,0
20240403,175400,291851570,13050,13050,13050,13050,0
20240403,175300,291851570,13050,13050,13050,13050,0
20240403,175200,291851570,13050,13050,13050,13050,0
20240403,175100,291851570,13050,13050,13050,13050,0
20240403,175000,291851570,13050,13050,13050,13050,0
20240403,174900,291851570,13050,13050,13050,13050,0
20240403,174800,291851570,13050,13050,13050,13050,0
20240403,174700,291851570,13050,13050,13050,13050,0
20240403,174600,291851570,13050,13050,13050,13050,0
20240403,174500,291851570,13050,13050,13050,13050,0
20240403,174400,291851570,13050,13050,13050,13050,0
20240403,174300,291851570,13050,13050,13050,13050,0
20240403,174200,291851570,13050,13050,13050,13050,0
20240403,174100,291851570,13050,13050,13050,13050,0
20240403,174000,291851570,13050,13050,13050,13050,1060
20240403,173900,291851570,13050,13050,13050,13050,0
20240403,173800,291851570,13050,13050,13050,13050,0
20240403,173700,291851570,13050,13050,13050,13050,0
20240403,173600,291851570,13050,13050,13050,13050,0
20240403,173500,291851570,13050,13050,13050,13050,0
20240403,173400,291851570,13050,13050,13050,13050,0
20240403,173300,291851570,13050,13050,13050,13050,0
20240403,173200,291851570,13050,13050,13050,13050,0
20240403,173100,291851570,13050,13050,13050,13050,0
20240403,173000,291851570,13050,13050,13050,13050,0
20240403,172900,291851570,13050,13050,13050,13050,0
20240403,172800,291851570,13050,13050,13050,13050,0
20240403,172700,291851570,13050,13050,13050,13050,0
20240403,172600,291851570,13050,13050,13050,13050,0
20240403,172500,291851570,13050,13050,13050,13050,0
20240403,172400,291851570,13050,13050,13050,13050,0
20240403,172300,291851570,13050,13050,13050,13050,0
20240403,172200,291851570,13050,13050,13050,13050,0
20240403,172100,291851570,13050,13050,13050,13050,0
20240403,172000,291851570,13050,13050,13050,13050,0
20240403,171900,291851570,13050,13050,13050,13050,0
20240403,171800,291851570,13050,13050,13050,13050,0
20240403,171700,291851570,13050,13050,13050,13050,0
20240403,171600,291851570,13050,13050,13050,13050,0
20240403,171500,291851570,13050,13050,13050,13050,0
20240403,171400,291851570,13050,13050,13050,13050,0
20240403,171300,291851570,13050,13050,13050,13050,0
20240403,171200,291851570,13050,13050,13050,13050,0
20240403,171100,291851570,13050,13050,13050,13050,0
20240403,171000,291851570,13050,13050,13050,13050,1060
20240403,170900,291851570,13050,13050,13050,13050,0
20240403,170800,291851570,13050,13050,13050,13050,0
20240403,170700,291851570,13050,13050,13050,13050,0
20240403,170600,291851570,13050,13050,13050,13050,0
20240403,170500,291851570,13050,13050,13050,13050,0
20240403,170400,291851570,13050,13050,13050,13050,0
20240403,170300,291851570,13050,13050,13050,13050,0
20240403,170200,291851570,13050,13050,13050,13050,0
20240403,170100,291851570,13050,13050,13050,13050,0
20240403,170000,291851570,13050,13050,13050,13050,0
20240403,165900,291851570,13050,13050,13050,13050,0
20240403,165800,291851570,13050,13050,13050,13050,0
20240403,165700,291851570,13050,13050,13050,13050,0
20240403,165600,291851570,13050,13050,13050,13050,0
20240403,165500,291851570,13050,13050,13050,13050,0
20240403,165400,291851570,13050,13050,13050,13050,0
20240403,165300,291851570,13050,13050,13050,13050,0
20240403,165200,291851570,13050,13050,13050,13050,0
20240403,165100,291851570,13050,13050,13050,13050,0
20240403,165000,291851570,13050,13050,13050,13050,0
20240403,164900,291851570,13050,13050,13050,13050,0
20240403,164800,291851570,13050,13050,13050,13050,0
20240403,164700,291851570,13050,13050,13050,13050,0
20240403,164600,291851570,13050,13050,13050,13050,0
20240403,164500,291851570,13050,13050,13050,13050,0
20240403,164400,291851570,13050,13050,13050,13050,0
20240403,164300,291851570,13050,13050,13050,13050,0
20240403,164200,291851570,13050,13050,13050,13050,0
20240403,164100,291851570,13050,13050,13050,13050,0
20240403,164000,291851570,13050,13050,13050,13050,1060
20240403,163900,291851570,13050,13050,13050,13050,0
20240403,163800,291851570,13050,13050,13050,13050,0
20240403,163700,291851570,13050,13050,13050,13050,0
20240403,163600,291851570,13050,13050,13050,13050,0
20240403,163500,291851570,13050,13050,13050,13050,0
20240403,163400,291851570,13050,13050,13050,13050,0
20240403,163300,291851570,13050,13050,13050,13050,0
20240403,163200,291851570,13050,13050,13050,13050,0
20240403,163100,291851570,13050,13050,13050,13050,0
20240403,163000,291851570,13050,13050,13050,13050,0
20240403,162900,291851570,13050,13050,13050,13050,0
20240403,162800,291851570,13050,13050,13050,13050,0
20240403,162700,291851570,13050,13050,13050,13050,0
20240403,162600,291851570,13050,13050,13050,13050,0
20240403,162500,291851570,13050,13050,13050,13050,0
20240403,162400,291851570,13050,13050,13050,13050,0
20240403,162300,291851570,13050,13050,13050,13050,0
20240403,162200,291851570,13050,13050,13050,13050,0
20240403,162100,291851570,13050,13050,13050,13050,0
20240403,162000,291851570,13050,13050,13050,13050,0
20240403,161900,291851570,13050,13050,13050,13050,0
20240403,161800,291851570,13050,13050,13050,13050,0
20240403,161700,291851570,13050,13050,13050,13050,0
20240403,161600,291851570,13050,13050,13050,13050,0
20240403,161500,291851570,13050,13050,13050,13050,0
20240403,161400,291851570,13050,13050,13050,13050,0
20240403,161300,291851570,13050,13050,13050,13050,0
20240403,161200,291851570,13050,13050,13050,13050,0
20240403,161100,291851570,13050,13050,13050,13050,0
20240403,161000,291851570,13050,13050,13050,13050,1060
20240403,160900,291851570,13050,13050,13050,13050,0
20240403,160800,291851570,13050,13050,13050,13050,0
20240403,160700,291851570,13050,13050,13050,13050,0
20240403,160600,291851570,13050,13050,13050,13050,0
20240403,160500,291851570,13050,13050,13050,13050,0
20240403,160400,291851570,13050,13050,13050,13050,0
20240403,160300,291851570,13050,13050,13050,13050,0
20240403,160200,291851570,13050,13050,13050,13050,0
20240403,160100,291851570,13050,13050,13050,13050,0
20240403,160000,291851570,13050,13050,13050,13050,0
20240403,155900,291851570,13050,13050,13050,13050,0
20240403,155800,291851570,13050,13050,13050,13050,0
20240403,155700,291851570,13050,13050,13050,13050,0
20240403,155600,291851570,13050,13050,13050,13050,0
20240403,155500,291851570,13050,13050,13050,13050,0
20240403,155400,291851570,13050,13050,13050,13050,0
20240403,155300,291851570,13050,13050,13050,13050,0
20240403,155200,291851570,13050,13050,13050,13050,0
20240403,155100,291851570,13050,13050,13050,13050,0
20240403,155000,291851570,13050,13050,13050,13050,0
20240403,154900,291851570,13050,13050,13050,13050,0
20240403,154800,291851570,13050,13050,13050,13050,0
20240403,154700,291851570,13050,13050,13050,13050,0
20240403,154600,291851570,13050,13050,13050,13050,0
20240403,154500,291851570,13050,13050,13050,13050,0
20240403,154400,291851570,13050,13050,13050,13050,0
20240403,154300,291851570,13050,13050,13050,13050,0
20240403,154200,291851570,13050,13050,13050,13050,0
20240403,154100,291851570,13050,13050,13050,13050,0
20240403,154000,291851570,13050,13050,13050,13050,1060
20240403,153900,291851570,13050,13050,13050,13050,0
20240403,153800,291851570,13050,13050,13050,13050,0
20240403,153700,291851570,13050,13050,13050,13050,0
20240403,153600,291851570,13050,13050,13050,13050,0
20240403,153500,291851570,13050,13050,13050,13050,0
20240403,153400,291851570,13050,13050,13050,13050,0
20240403,153300,291851570,13050,13050,13050,13050,0
20240403,153200,291851570,13050,13050,13050,13050,0
20240403,153100,291851570,13050,13050,13050,13050,0
20240403,153000,291851570,13050,13050,13050,13050,1060
20240403,152900,278018570,13040,13040,13040,13040,0
20240403,152800,278018570,13040,13040,13040,13040,0
20240403,152700,278018570,13040,13040,13040,13040,0
20240403,152600,278018570,13040,13040,13040,13040,0
20240403,152500,278018570,13040,13040,13040,13040,0
20240403,152400,278018570,13040,13040,13040,13040,0
20240403,152300,278018570,13040,13040,13040,13040,0
20240403,152200,278018570,13040,13040,13040,13040,0
20240403,152100,278018570,13040,13040,13040,13040,0
20240403,152000,278018570,13040,13040,13040,13040,0
20240403,151900,278018570,13040,13040,13060,13040,360
20240403,151800,273322470,13040,13040,13040,13040,0
20240403,151700,273322470,13040,13040,13040,13040,27
20240403,151600,272970390,13040,13040,13040,13030,136
20240403,151500,271197950,13040,13040,13040,13040,18
20240403,151400,270963230,13040,13040,13040,13040,24
20240403,151300,270650270,13040,13040,13040,13040,36
20240403,151200,270180830,13040,13030,13060,13030,294
20240403,151100,266348010,13020,13080,13080,13020,949
20240403,151000,253986420,13080,13050,13080,13040,844
20240403,150900,242973440,13050,13050,13050,13050,35
20240403,150800,242516690,13050,13050,13050,13050,28
20240403,150700,242151290,13050,13050,13050,13050,23
20240403,150600,241851140,13050,13050,13050,13050,42
20240403,150500,241303040,13050,13050,13050,13020,78
20240403,150400,240286600,13050,13050,13050,13050,17
20240403,150300,240064750,13050,13050,13050,13050,19
20240403,150200,239816800,13050,13050,13050,13050,47
20240403,150100,239203450,13050,13050,13050,13050,18
20240403,150000,238968550,13050,13050,13050,13050,16
20240403,145900,238759750,13050,13050,13050,13050,27
20240403,145800,238407400,13050,13050,13050,13050,44
20240403,145700,237833200,13050,13050,13050,13050,23
20240403,145600,237533050,13050,13050,13050,13050,28
20240403,145500,237167650,13050,13050,13050,13040,44
20240403,145400,236593580,13050,13050,13050,13050,17
20240403,145300,236371730,13050,13050,13050,13050,27
20240403,145200,236019380,13050,13050,13050,13050,23
20240403,145100,235719230,13050,13050,13050,13050,50
20240403,145000,235066730,13050,13050,13050,13050,17
20240403,144900,234844880,13050,13050,13050,13050,20
20240403,144800,234583880,13050,13050,13050,13050,24
20240403,144700,234270680,13050,13050,13050,13050,45
20240403,144600,233683430,13050,13090,13090,13050,17
20240403,144500,233461220,13050,13070,13090,13050,179
20240403,144400,231124740,13070,13070,13070,13070,45
20240403,144300,230536590,13070,13070,13070,13070,16
20240403,144200,230327470,13070,13070,13070,13060,37
20240403,144100,229843960,13070,13070,13070,13070,16
20240403,144000,229634840,13070,13070,13070,13060,41
20240403,143900,229099040,13070,13070,13070,13070,27
20240403,143800,228746150,13070,13070,13070,13070,17
20240403,143700,228523960,13070,13070,13070,13070,23
20240403,143600,228223350,13070,13060,13070,13060,42
20240403,143500,227674520,13060,13060,13060,13060,21
20240403,143400,227400260,13060,13060,13060,13060,15
20240403,143300,227204360,13060,13060,13060,13060,45
20240403,143200,226616660,13060,13060,13060,13060,30
20240403,143100,226224860,13060,13060,13060,13060,25
20240403,143000,225898360,13060,13060,13060,13060,27
20240403,142900,225545740,13060,13060,13060,13060,67
20240403,142800,224670720,13060,13060,13060,13060,28
20240403,142700,224305040,13060,13060,13060,13060,18
20240403,142600,224069960,13060,13080,13100,13060,399
20240403,142500,218857430,13080,13080,13080,13080,16
20240403,142400,218648150,13080,13080,13080,13080,22
20240403,142300,218360390,13080,13070,13080,13070,44
20240403,142200,217785160,13070,13070,13070,13070,42
20240403,142100,217236220,13070,13060,13070,13060,63
20240403,142000,216412890,13060,13060,13060,13060,45
20240403,141900,215825190,13060,13060,13060,13060,27
20240403,141800,215472570,13060,13060,13060,13060,34
20240403,141700,215028530,13060,13060,13060,13060,50
20240403,141600,214375530,13060,13060,13060,13060,33
20240403,141500,213944550,13060,13070,13070,13060,91
20240403,141400,212755770,13070,13100,13130,13070,513
20240403,141300,206040400,13100,13100,13100,13100,25
20240403,141200,205712900,13100,13100,13100,13100,35
20240403,141100,205254400,13100,13090,13100,13090,47
20240403,141000,204638850,13090,13090,13090,13090,37
20240403,140900,204154520,13100,13100,13100,13090,25
20240403,140800,203827120,13100,13100,13100,13100,47
20240403,140700,203211420,13100,13090,13100,13090,40
20240403,140600,202687670,13090,13090,13090,13090,24
20240403,140500,202373510,13090,13080,13090,13080,34
20240403,140400,201928600,13080,13080,13080,13080,36
20240403,140300,201457720,13070,13070,13070,13070,19
20240403,140200,201209390,13070,13070,13070,13070,60
20240403,140100,200425190,13070,13070,13070,13070,28
20240403,140000,200059230,13070,13070,13070,13070,41
20240403,135900,199523360,13070,13070,13070,13070,101
20240403,135800,198203290,13070,13070,13070,13070,21
20240403,135700,197928820,13070,13070,13070,13070,16
20240403,135600,197719700,13080,13110,13130,13080,413
20240403,135500,192312200,13110,13110,13130,13100,78
20240403,135400,191290030,13130,13130,13130,13130,16
20240403,135300,191079950,13130,13130,13140,13110,83
20240403,135200,189990050,13130,13130,13130,13130,18
20240403,135100,189753710,13130,13130,13130,13130,26
20240403,135000,189412330,13130,13110,13130,13110,54
20240403,134900,188703470,13140,13130,13140,13120,48
20240403,134800,188073220,13130,13130,13130,13130,16
20240403,134700,187863140,13130,13130,13130,13130,48
20240403,134600,187232900,13130,13120,13130,13120,51
20240403,134500,186563520,13120,13120,13120,13120,16
20240403,134400,186353600,13120,13110,13120,13110,129
20240403,134300,184661400,13110,13110,13110,13110,15
20240403,134200,184464750,13110,13110,13110,13110,41
20240403,134100,183927240,13110,13110,13110,13110,55
20240403,134000,183206190,13110,13110,13110,13110,16
20240403,133900,182996430,13110,13110,13110,13110,28
20240403,133800,182629350,13110,13100,13110,13100,141
20240403,133700,180781830,13100,13100,13100,13100,20
20240403,133600,180519830,13100,13100,13100,13100,31
20240403,133500,180113730,13100,13100,13100,13100,66
20240403,133400,179249130,13100,13100,13100,13100,18
20240403,133300,179013330,13100,13100,13100,13100,23
20240403,133200,178712030,13100,13100,13100,13100,53
20240403,133100,178017730,13100,13100,13100,13100,40
20240403,133000,177493730,13100,13100,13100,13100,35
20240403,132900,177035230,13100,13090,13100,13090,30
20240403,132800,176642430,13090,13090,13090,13090,20
20240403,132700,176380630,13090,13090,13090,13090,47
20240403,132600,175765400,13090,13080,13090,13080,49
20240403,132500,175124350,13080,13070,13080,13070,29
20240403,132400,174745140,13070,13080,13090,13070,45
20240403,132300,174156340,13090,13090,13090,13090,54
20240403,132200,173449480,13090,13090,13090,13090,95
20240403,132100,172205930,13090,13080,13090,13080,33
20240403,132000,171774110,13090,13080,13090,13080,60
20240403,131900,170988940,13080,13080,13080,13080,19
20240403,131800,170740420,13080,13080,13080,13080,39
20240403,131700,170230300,13080,13080,13080,13080,48
20240403,131600,169602460,13080,13070,13080,13070,47
20240403,131500,168987780,13070,13080,13080,13070,27
20240403,131400,168634770,13080,13080,13080,13080,57
20240403,131300,167889210,13080,13080,13080,13080,34
20240403,131200,167444490,13080,13080,13080,13080,23
20240403,131100,167143650,13080,13080,13080,13080,44
20240403,131000,166568130,13080,13060,13080,13060,31
20240403,130900,166162990,13070,13070,13070,13070,63
20240403,130800,165339580,13070,13070,13070,13070,45
20240403,130700,164751430,13070,13060,13070,13060,37
20240403,130600,164267850,13070,13070,13070,13070,38
20240403,130500,163771190,13070,13070,13070,13070,60
20240403,130400,162986990,13070,13070,13070,13070,15
20240403,130300,162790940,13070,13070,13070,13070,18
20240403,130200,162555680,13070,13060,13070,13060,69
20240403,130100,161653860,13060,13060,13060,13060,17
20240403,130000,161431840,13060,13050,13060,13050,29
20240403,125900,161053110,13060,13050,13060,13050,53
20240403,125800,160361010,13060,13060,13060,13060,45
20240403,125700,159773310,13060,13060,13060,13060,17
20240403,125600,159551290,13060,13060,13060,13060,48
20240403,125500,158924410,13050,13060,13060,13050,58
20240403,125400,158167000,13060,13060,13060,13060,18
20240403,125300,157931920,13040,13060,13060,13040,50
20240403,125200,157278940,13060,13070,13070,13050,36
20240403,125100,156808920,13070,13070,13070,13070,36
20240403,125000,156338400,13070,13060,13070,13060,63
20240403,124900,155515440,13060,13060,13060,13060,17
20240403,124800,155293420,13060,13060,13060,13060,21
20240403,124700,155019160,13060,13060,13060,13060,75
20240403,124600,154039660,13060,13060,13060,13060,21
20240403,124500,153765400,13060,13060,13060,13060,35
20240403,124400,153308300,13060,13060,13060,13060,72
20240403,124300,152367980,13060,13060,13060,13060,18
20240403,124200,152132900,13060,13060,13060,13060,17
20240403,124100,151910880,13060,13060,13060,13060,64
20240403,124000,151075040,13060,13060,13060,13060,46
20240403,123900,150474280,13060,13060,13060,13050,30
20240403,123800,150082580,13060,13060,13060,13060,53
20240403,123700,149390400,13050,13060,13060,13050,22
20240403,123600,149103090,13050,13050,13050,13050,19
20240403,123500,148855140,13050,13050,13050,13050,54
20240403,123400,148150440,13050,13050,13050,13050,21
20240403,123300,147876390,13050,13040,13050,13040,35
20240403,123200,147419950,13040,13040,13040,13040,60
20240403,123100,146637550,13040,13040,13040,13040,17
20240403,123000,146415870,13040,13040,13040,13040,27
20240403,122900,146063790,13040,13040,13040,13040,73
20240403,122800,145111870,13040,13040,13040,13040,18
20240403,122700,144877150,13040,13040,13040,13040,26
20240403,122600,144538110,13040,13040,13040,13040,45
20240403,122500,143951310,13030,13030,13030,13020,42
20240403,122400,143404060,13030,13040,13040,13030,53
20240403,122300,142713390,13040,13040,13040,13040,48
20240403,122200,142087470,13040,13040,13040,13040,53
20240403,122100,141396350,13040,13040,13040,13040,19
20240403,122000,141148590,13040,13040,13040,13040,45
20240403,121900,140561790,13040,13040,13040,13040,25
20240403,121800,140235790,13040,13040,13040,13040,56
20240403,121700,139505550,13040,13040,13040,13040,48
20240403,121600,138879630,13040,13040,13040,13040,19
20240403,121500,138631870,13040,13040,13040,13040,43
20240403,121400,138071150,13040,13040,13040,13040,58
20240403,121300,137314830,13040,13040,13040,13040,15
20240403,121200,137119230,13040,13040,13040,13040,16
20240403,121100,136910590,13040,13040,13040,13040,75
20240403,121000,135932590,13030,13030,13030,13030,16
20240403,120900,135724110,13040,13040,13040,13040,67
20240403,120800,134850430,13040,13040,13040,13040,48
20240403,120700,134224510,13040,13040,13040,13040,43
20240403,120600,133663790,13040,13040,13040,13040,15
20240403,120500,133468190,13040,13040,13040,13040,48
20240403,120400,132842270,13040,13040,13040,13040,51
20240403,120300,132177230,13040,13040,13040,13040,15
20240403,120200,131981630,13040,13020,13040,13000,65
20240403,120100,131134480,13040,13040,13040,13040,28
20240403,120000,130769360,13040,13040,13040,13040,35
20240403,115900,130312960,13040,13040,13040,13030,54
20240403,115800,129608810,13040,13040,13040,13040,24
20240403,115700,129295850,13040,13040,13040,13040,20
20240403,115600,129035050,13040,13040,13040,13040,70
20240403,115500,128122250,13040,13030,13040,13030,19
20240403,115400,127874500,13040,13040,13040,13030,34
20240403,115300,127431240,13040,13040,13040,13040,70
20240403,115200,126518440,13040,13040,13040,13040,22
20240403,115100,126231560,13040,13040,13040,13040,16
20240403,115000,126022920,13040,13040,13040,13040,51
20240403,114900,125357880,13040,13040,13040,13040,79
20240403,114800,124327720,13040,13040,13040,13040,21
20240403,114700,124053880,13040,13040,13040,13040,46
20240403,114600,123454040,13040,13040,13040,13040,28
20240403,114500,123088920,13040,13040,13040,13040,69
20240403,114400,122189160,13040,13030,13040,13030,44
20240403,114300,121615750,13030,13020,13030,13020,25
20240403,114200,121290130,13020,13020,13020,13020,347
20240403,114100,116772190,13020,13020,13020,13020,57
20240403,114000,116030050,13020,13020,13020,13020,16
20240403,113900,115821730,13020,13010,13020,13010,65
20240403,113800,114975910,13010,13010,13010,13010,318
20240403,113700,110838730,13010,13010,13010,13010,16
20240403,113600,110630570,13010,13010,13010,13010,22
20240403,113500,110344350,13010,13010,13010,13010,74
20240403,113400,109381610,13010,13010,13010,13010,29
20240403,113300,109004320,13010,13010,13010,13010,17
20240403,113200,108783150,13010,13010,13010,13010,57
20240403,113100,108041580,13010,13010,13010,13010,34
20240403,113000,107599240,13010,13010,13010,13010,18
20240403,112900,107365060,13010,13010,13010,13010,47
20240403,112800,106753590,13010,13010,13010,13010,1
20240403,112700,106740580,13010,13010,13010,13010,30
20240403,112600,106350280,13010,13010,13010,13010,37
20240403,112500,105868910,13010,13010,13010,13010,10
20240403,112400,105738810,13010,13010,13010,13010,20
20240403,112300,105478610,13010,13010,13010,13010,39
20240403,112200,104971220,13010,13010,13010,13010,3
20240403,112100,104932190,13010,13010,13010,13010,3
20240403,112000,104893160,13010,13010,13010,13010,62
20240403,111900,104086540,13010,13010,13010,13010,0
20240403,111800,104086540,13010,13010,13010,13010,13
20240403,111700,103917410,13010,13010,13010,13010,30
20240403,111600,103527110,13010,13010,13010,13010,25
20240403,111500,103201860,13010,13010,13010,13010,4
20240403,111400,103149820,13010,13010,13010,13010,30
20240403,111300,102759520,13010,13010,13010,13010,37
20240403,111200,102278150,13000,13000,13000,13000,10
20240403,111100,102148150,13010,13010,13010,13010,34
20240403,111000,101705810,13010,13000,13010,13000,26
20240403,110900,101367690,13010,13010,13010,13010,22
20240403,110800,101081470,13010,13010,13010,13010,36
20240403,110700,100613110,13020,13020,13020,13020,10
20240403,110600,100482910,13020,13020,13020,13020,3
20240403,110500,100443850,13010,13010,13010,13010,48
20240403,110400,99819370,13010,13010,13010,13000,15
20240403,110300,99624230,13010,13010,13010,13010,3
20240403,110200,99585200,13010,13000,13010,13000,53
20240403,110100,98895680,13000,13000,13000,13000,10
20240403,110000,98765680,12980,12980,12980,12980,39
20240403,105900,98259460,12980,12980,12980,12980,35
20240403,105800,97805160,12980,12980,12980,12980,40
20240403,105700,97285960,12980,12980,12980,12980,4
20240403,105600,97234040,12980,13000,13000,12970,143
20240403,105500,95378980,13010,13010,13010,13010,30
20240403,105400,94988680,13030,13030,13030,13030,0
20240403,105300,94988680,13030,13030,13030,13030,29
20240403,105200,94610810,13000,13030,13030,12990,32
20240403,105100,94194820,13020,13010,13020,13010,25
20240403,105000,93869340,13010,13010,13010,13010,33
20240403,104900,93440010,13010,13010,13010,13010,11
20240403,104800,93296900,13000,13000,13000,13000,5
20240403,104700,93231900,12990,12990,12990,12990,51
20240403,104600,92569410,13000,13000,13000,13000,1
20240403,104500,92556410,13000,13000,13000,13000,7
20240403,104400,92465410,13000,13000,13000,12990,80
20240403,104300,91425610,12990,12990,12990,12990,87
20240403,104200,90295480,12980,12970,12980,12970,135
20240403,104100,88543680,12970,12940,12970,12930,83
20240403,104000,87468800,12940,12940,12940,12940,21
20240403,103900,87197060,12940,12940,12940,12940,20
20240403,103800,86938260,12940,12940,12940,12940,43
20240403,103700,86381840,12940,12940,12940,12940,1
20240403,103600,86368900,12940,12910,12940,12910,132
20240403,103500,84663080,12910,12900,12910,12900,482
20240403,103400,78440570,12900,12900,12900,12900,3
20240403,103300,78401870,12900,12900,12900,12900,14
20240403,103200,78221270,12900,12900,12900,12900,50
20240403,103100,77576270,12900,12910,12910,12900,228
20240403,103000,74635060,12900,12910,12910,12900,41
20240403,102900,74106150,12910,12910,12910,12910,84
20240403,102800,73021710,12910,12910,12910,12910,1
20240403,102700,73008800,12910,12910,12910,12910,8
20240403,102600,72905520,12910,12910,12910,12910,30
20240403,102500,72518220,12910,12910,12910,12900,237
20240403,102400,69460840,12910,12920,12920,12910,49
20240403,102300,68828230,12910,12910,12910,12910,36
20240403,102200,68363470,12910,12910,12910,12910,60
20240403,102100,67588870,12910,12910,12910,12900,8
20240403,102000,67485640,12910,12910,12910,12910,31
20240403,101900,67085430,12910,12910,12910,12910,3
20240403,101800,67046700,12910,12910,12910,12910,2
20240403,101700,67020880,12910,12910,12910,12910,32
20240403,101600,66607760,12910,12900,12910,12900,3
20240403,101500,66569050,12900,12900,12900,12900,32
20240403,101400,66156250,12900,12910,12910,12900,2
20240403,101300,66130440,12910,12910,12910,12910,3
20240403,101200,66091710,12910,12910,12910,12910,31
20240403,101100,65691500,12900,12900,12900,12900,17
20240403,101000,65472200,12900,12900,12900,12900,2
20240403,100900,65446400,12910,12910,12910,12910,33
20240403,100800,65020370,12890,12890,12890,12890,1
20240403,100700,65007480,12890,12890,12890,12890,2
20240403,100600,64981700,12890,12880,12890,12880,12
20240403,100500,64827120,12880,12880,12880,12880,4
20240403,100400,64775600,12880,12880,12880,12880,1
20240403,100300,64762720,12880,12880,12880,12880,32
20240403,100200,64350560,12880,12880,12880,12880,1032
20240403,100100,51058400,12880,12880,12880,12880,8
20240403,100000,50955360,12880,12880,12880,12880,32
20240403,095900,50543200,12880,12880,12880,12880,1
20240403,095800,50530320,12880,12880,12880,12880,2
20240403,095700,50504560,12880,12880,12880,12880,35
20240403,095600,50053760,12880,12880,12880,12880,2
20240403,095500,50028000,12880,12880,12880,12880,1
20240403,095400,50015120,12880,12880,12880,12880,32
20240403,095300,49602960,12880,12880,12880,12880,3
20240403,095200,49564320,12880,12880,12880,12880,2
20240403,095100,49538560,12880,12880,12880,12870,209
20240403,095000,46848140,12880,12880,12880,12880,2
20240403,094900,46822380,12880,12880,12880,12880,4
20240403,094800,46770860,12880,12880,12880,12880,32
20240403,094700,46358700,12880,12860,12880,12860,479
20240403,094600,40198560,12860,12860,12860,12860,2
20240403,094500,40172840,12860,12860,12860,12860,339
20240403,094400,35813300,12860,12860,12860,12860,1
20240403,094300,35800440,12860,12860,12860,12860,2
20240403,094200,35774720,12860,12860,12860,12860,30
20240403,094100,35388920,12860,12860,12860,12860,3
20240403,094000,35350340,12860,12850,12870,12850,230
20240403,093900,32392730,12870,12870,12880,12870,32
20240403,093800,31980880,12870,12870,12870,12870,1
20240403,093700,31968010,12870,12870,12870,12870,2
20240403,093600,31942270,12870,12850,12870,12850,51
20240403,093500,31286900,12850,12850,12850,12850,1
20240403,093400,31274050,12850,12850,12850,12850,2
20240403,093300,31248350,12830,12870,12870,12830,199
20240403,093200,28691660,12870,12870,12870,12870,3
20240403,093100,28653050,12870,12870,12870,12870,1
20240403,093000,28640180,12870,12850,12870,12850,72
20240403,092900,27714940,12840,12840,12840,12820,30
20240403,092800,27329940,12840,12840,12840,12840,5
20240403,092700,27265740,12840,12840,12840,12840,0
20240403,092600,27265740,12840,12840,12840,12840,3
20240403,092500,27227220,12820,12840,12840,12820,107
20240403,092400,25855330,12830,12830,12830,12830,0
20240403,092300,25855330,12830,12820,12830,12820,5
20240403,092200,25791200,12830,12820,12830,12820,27
20240403,092100,25444800,12820,12820,12820,12820,29
20240403,092000,25073020,12820,12820,12820,12820,0
20240403,091900,25073020,12820,12820,12820,12820,1
20240403,091800,25060200,12800,12810,12850,12800,704
20240403,091700,16048290,12820,12820,12820,12820,0
20240403,091600,16048290,12820,12810,12820,12810,147
20240403,091500,14164750,12810,12810,12810,12810,0
20240403,091400,14164750,12810,12820,12820,12810,16
20240403,091300,13959640,12820,12830,12830,12800,166
20240403,091200,11832550,12830,12860,12860,12830,389
20240403,091100,6836790,12860,12860,12880,12860,132
20240403,091000,5139230,12870,12890,12890,12870,151
20240403,090900,3195350,12880,12880,12880,12880,79
20240403,090800,2177830,12880,12890,12890,12880,111
20240403,090700,748130,13000,13000,13000,13000,0
20240403,090600,748130,13000,13000,13000,13000,1
20240403,090500,735130,12930,12930,12930,12930,5
20240403,090400,670480,12930,12930,12930,12930,2
20240403,090300,644620,13000,13000,13000,13000,0
20240403,090200,644620,13000,12860,13000,12860,8
20240403,090100,541460,12890,12890,12890,12890,0
20240403,090000,541460,12890,12890,12890,12890,40