KissMeData/024110/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190100,10803663970,13310,13310,13310,13310,24666
20240405,190000,10803663970,13310,13310,13310,13310,0
20240405,185900,10803663970,13310,13310,13310,13310,0
20240405,185800,10803663970,13310,13310,13310,13310,0
20240405,185700,10803663970,13310,13310,13310,13310,0
20240405,185600,10803663970,13310,13310,13310,13310,0
20240405,185500,10803663970,13310,13310,13310,13310,0
20240405,185400,10803663970,13310,13310,13310,13310,0
20240405,185300,10803663970,13310,13310,13310,13310,0
20240405,185200,10803663970,13310,13310,13310,13310,0
20240405,185100,10803663970,13310,13310,13310,13310,0
20240405,185000,10803663970,13310,13310,13310,13310,0
20240405,184900,10803663970,13310,13310,13310,13310,0
20240405,184800,10803663970,13310,13310,13310,13310,0
20240405,184700,10803663970,13310,13310,13310,13310,0
20240405,184600,10803663970,13310,13310,13310,13310,0
20240405,184500,10803663970,13310,13310,13310,13310,0
20240405,184400,10803663970,13310,13310,13310,13310,0
20240405,184300,10803663970,13310,13310,13310,13310,0
20240405,184200,10803663970,13310,13310,13310,13310,0
20240405,184100,10803663970,13310,13310,13310,13310,0
20240405,184000,10803663970,13310,13310,13310,13310,0
20240405,183900,10803663970,13310,13310,13310,13310,0
20240405,183800,10803663970,13310,13310,13310,13310,0
20240405,183700,10803663970,13310,13310,13310,13310,0
20240405,183600,10803663970,13310,13310,13310,13310,0
20240405,183500,10803663970,13310,13310,13310,13310,0
20240405,183400,10803663970,13310,13310,13310,13310,0
20240405,183300,10803663970,13310,13310,13310,13310,0
20240405,183200,10803663970,13310,13310,13310,13310,0
20240405,183100,10803663970,13310,13310,13310,13310,24666
20240405,183000,10803663970,13310,13310,13310,13310,0
20240405,182900,10803663970,13310,13310,13310,13310,0
20240405,182800,10803663970,13310,13310,13310,13310,0
20240405,182700,10803663970,13310,13310,13310,13310,0
20240405,182600,10803663970,13310,13310,13310,13310,0
20240405,182500,10803663970,13310,13310,13310,13310,0
20240405,182400,10803663970,13310,13310,13310,13310,0
20240405,182300,10803663970,13310,13310,13310,13310,0
20240405,182200,10803663970,13310,13310,13310,13310,0
20240405,182100,10803663970,13310,13310,13310,13310,0
20240405,182000,10803663970,13310,13310,13310,13310,0
20240405,181900,10803663970,13310,13310,13310,13310,0
20240405,181800,10803663970,13310,13310,13310,13310,0
20240405,181700,10803663970,13310,13310,13310,13310,0
20240405,181600,10803663970,13310,13310,13310,13310,0
20240405,181500,10803663970,13310,13310,13310,13310,0
20240405,181400,10803663970,13310,13310,13310,13310,0
20240405,181300,10803663970,13310,13310,13310,13310,0
20240405,181200,10803663970,13310,13310,13310,13310,0
20240405,181100,10803663970,13310,13310,13310,13310,0
20240405,181000,10803663970,13310,13310,13310,13310,0
20240405,180900,10803663970,13310,13310,13310,13310,0
20240405,180800,10803663970,13310,13310,13310,13310,0
20240405,180700,10803663970,13310,13310,13310,13310,0
20240405,180600,10803663970,13310,13310,13310,13310,0
20240405,180500,10803663970,13310,13310,13310,13310,0
20240405,180400,10803663970,13310,13310,13310,13310,0
20240405,180300,10803663970,13310,13310,13310,13310,0
20240405,180200,10803663970,13310,13310,13310,13310,0
20240405,180100,10803663970,13310,13310,13310,13310,24666
20240405,180000,10803663970,13310,13310,13310,13310,0
20240405,175900,10803663970,13310,13310,13310,13310,0
20240405,175800,10803663970,13310,13310,13310,13310,0
20240405,175700,10803663970,13310,13310,13310,13310,0
20240405,175600,10803663970,13310,13310,13310,13310,0
20240405,175500,10803663970,13310,13310,13310,13310,0
20240405,175400,10803663970,13310,13310,13310,13310,0
20240405,175300,10803663970,13310,13310,13310,13310,0
20240405,175200,10803663970,13310,13310,13310,13310,0
20240405,175100,10803663970,13310,13310,13310,13310,0
20240405,175000,10803663970,13310,13310,13310,13310,0
20240405,174900,10803663970,13310,13310,13310,13310,0
20240405,174800,10803663970,13310,13310,13310,13310,0
20240405,174700,10803663970,13310,13310,13310,13310,0
20240405,174600,10803663970,13310,13310,13310,13310,0
20240405,174500,10803663970,13310,13310,13310,13310,0
20240405,174400,10803663970,13310,13310,13310,13310,0
20240405,174300,10803663970,13310,13310,13310,13310,0
20240405,174200,10803663970,13310,13310,13310,13310,0
20240405,174100,10803663970,13310,13310,13310,13310,0
20240405,174000,10803663970,13310,13310,13310,13310,0
20240405,173900,10803663970,13310,13310,13310,13310,0
20240405,173800,10803663970,13310,13310,13310,13310,0
20240405,173700,10803663970,13310,13310,13310,13310,0
20240405,173600,10803663970,13310,13310,13310,13310,0
20240405,173500,10803663970,13310,13310,13310,13310,0
20240405,173400,10803663970,13310,13310,13310,13310,0
20240405,173300,10803663970,13310,13310,13310,13310,0
20240405,173200,10803663970,13310,13310,13310,13310,0
20240405,173100,10803663970,13310,13310,13310,13310,24666
20240405,173000,10803663970,13310,13310,13310,13310,0
20240405,172900,10803663970,13310,13310,13310,13310,0
20240405,172800,10803663970,13310,13310,13310,13310,0
20240405,172700,10803663970,13310,13310,13310,13310,0
20240405,172600,10803663970,13310,13310,13310,13310,0
20240405,172500,10803663970,13310,13310,13310,13310,0
20240405,172400,10803663970,13310,13310,13310,13310,0
20240405,172300,10803663970,13310,13310,13310,13310,0
20240405,172200,10803663970,13310,13310,13310,13310,0
20240405,172100,10803663970,13310,13310,13310,13310,0
20240405,172000,10803663970,13310,13310,13310,13310,0
20240405,171900,10803663970,13310,13310,13310,13310,0
20240405,171800,10803663970,13310,13310,13310,13310,0
20240405,171700,10803663970,13310,13310,13310,13310,0
20240405,171600,10803663970,13310,13310,13310,13310,0
20240405,171500,10803663970,13310,13310,13310,13310,0
20240405,171400,10803663970,13310,13310,13310,13310,0
20240405,171300,10803663970,13310,13310,13310,13310,0
20240405,171200,10803663970,13310,13310,13310,13310,0
20240405,171100,10803663970,13310,13310,13310,13310,0
20240405,171000,10803663970,13310,13310,13310,13310,0
20240405,170900,10803663970,13310,13310,13310,13310,0
20240405,170800,10803663970,13310,13310,13310,13310,0
20240405,170700,10803663970,13310,13310,13310,13310,0
20240405,170600,10803663970,13310,13310,13310,13310,0
20240405,170500,10803663970,13310,13310,13310,13310,0
20240405,170400,10803663970,13310,13310,13310,13310,0
20240405,170300,10803663970,13310,13310,13310,13310,0
20240405,170200,10803663970,13310,13310,13310,13310,0
20240405,170100,10803663970,13310,13310,13310,13310,24666
20240405,170000,10803663970,13310,13310,13310,13310,0
20240405,165900,10803663970,13310,13310,13310,13310,0
20240405,165800,10803663970,13310,13310,13310,13310,0
20240405,165700,10803663970,13310,13310,13310,13310,0
20240405,165600,10803663970,13310,13310,13310,13310,0
20240405,165500,10803663970,13310,13310,13310,13310,0
20240405,165400,10803663970,13310,13310,13310,13310,0
20240405,165300,10803663970,13310,13310,13310,13310,0
20240405,165200,10803663970,13310,13310,13310,13310,0
20240405,165100,10803663970,13310,13310,13310,13310,0
20240405,165000,10803663970,13310,13310,13310,13310,0
20240405,164900,10803663970,13310,13310,13310,13310,0
20240405,164800,10803663970,13310,13310,13310,13310,0
20240405,164700,10803663970,13310,13310,13310,13310,0
20240405,164600,10803663970,13310,13310,13310,13310,0
20240405,164500,10803663970,13310,13310,13310,13310,0
20240405,164400,10803663970,13310,13310,13310,13310,0
20240405,164300,10803663970,13310,13310,13310,13310,0
20240405,164200,10803663970,13310,13310,13310,13310,0
20240405,164100,10803663970,13310,13310,13310,13310,0
20240405,164000,10803663970,13310,13310,13310,13310,0
20240405,163900,10803663970,13310,13310,13310,13310,0
20240405,163800,10803663970,13310,13310,13310,13310,0
20240405,163700,10803663970,13310,13310,13310,13310,0
20240405,163600,10803663970,13310,13310,13310,13310,0
20240405,163500,10803663970,13310,13310,13310,13310,0
20240405,163400,10803663970,13310,13310,13310,13310,0
20240405,163300,10803663970,13310,13310,13310,13310,0
20240405,163200,10803663970,13310,13310,13310,13310,0
20240405,163100,10803663970,13310,13310,13310,13310,24666
20240405,163000,10803663970,13310,13310,13310,13310,0
20240405,162900,10803663970,13310,13310,13310,13310,0
20240405,162800,10803663970,13310,13310,13310,13310,0
20240405,162700,10803663970,13310,13310,13310,13310,0
20240405,162600,10803663970,13310,13310,13310,13310,0
20240405,162500,10803663970,13310,13310,13310,13310,0
20240405,162400,10803663970,13310,13310,13310,13310,0
20240405,162300,10803663970,13310,13310,13310,13310,0
20240405,162200,10803663970,13310,13310,13310,13310,0
20240405,162100,10803663970,13310,13310,13310,13310,0
20240405,162000,10803663970,13310,13310,13310,13310,0
20240405,161900,10803663970,13310,13310,13310,13310,0
20240405,161800,10803663970,13310,13310,13310,13310,0
20240405,161700,10803663970,13310,13310,13310,13310,0
20240405,161600,10803663970,13310,13310,13310,13310,0
20240405,161500,10803663970,13310,13310,13310,13310,0
20240405,161400,10803663970,13310,13310,13310,13310,0
20240405,161300,10803663970,13310,13310,13310,13310,0
20240405,161200,10803663970,13310,13310,13310,13310,0
20240405,161100,10803663970,13310,13310,13310,13310,0
20240405,161000,10803663970,13310,13310,13310,13310,0
20240405,160900,10803663970,13310,13310,13310,13310,0
20240405,160800,10803663970,13310,13310,13310,13310,0
20240405,160700,10803663970,13310,13310,13310,13310,0
20240405,160600,10803663970,13310,13310,13310,13310,0
20240405,160500,10803663970,13310,13310,13310,13310,0
20240405,160400,10803663970,13310,13310,13310,13310,0
20240405,160300,10803663970,13310,13310,13310,13310,0
20240405,160200,10803663970,13310,13310,13310,13310,0
20240405,160100,10803663970,13310,13310,13310,13310,24666
20240405,160000,10803663970,13310,13310,13310,13310,0
20240405,155900,10803663970,13310,13310,13310,13310,0
20240405,155800,10803663970,13310,13310,13310,13310,0
20240405,155700,10803663970,13310,13310,13310,13310,0
20240405,155600,10803663970,13310,13310,13310,13310,0
20240405,155500,10803663970,13310,13310,13310,13310,0
20240405,155400,10803663970,13310,13310,13310,13310,0
20240405,155300,10803663970,13310,13310,13310,13310,0
20240405,155200,10803663970,13310,13310,13310,13310,0
20240405,155100,10803663970,13310,13310,13310,13310,0
20240405,155000,10803663970,13310,13310,13310,13310,0
20240405,154900,10803663970,13310,13310,13310,13310,0
20240405,154800,10803663970,13310,13310,13310,13310,0
20240405,154700,10803663970,13310,13310,13310,13310,0
20240405,154600,10803663970,13310,13310,13310,13310,0
20240405,154500,10803663970,13310,13310,13310,13310,0
20240405,154400,10803663970,13310,13310,13310,13310,0
20240405,154300,10803663970,13310,13310,13310,13310,0
20240405,154200,10803663970,13310,13310,13310,13310,0
20240405,154100,10803663970,13310,13310,13310,13310,0
20240405,154000,10803663970,13310,13310,13310,13310,0
20240405,153900,10803663970,13310,13310,13310,13310,0
20240405,153800,10803663970,13310,13310,13310,13310,0
20240405,153700,10803663970,13310,13310,13310,13310,0
20240405,153600,10803663970,13310,13310,13310,13310,0
20240405,153500,10803663970,13310,13310,13310,13310,0
20240405,153400,10803663970,13310,13310,13310,13310,0
20240405,153300,10803663970,13310,13310,13310,13310,0
20240405,153200,10803663970,13310,13310,13310,13310,0
20240405,153100,10803663970,13310,13310,13310,13310,24666
20240405,153000,10803663970,13310,13310,13310,13310,24666
20240405,152900,10475359510,13310,13310,13310,13310,0
20240405,152800,10475359510,13310,13310,13310,13310,0
20240405,152700,10475359510,13310,13310,13310,13310,0
20240405,152600,10475359510,13310,13310,13310,13310,0
20240405,152500,10475359510,13310,13310,13310,13310,0
20240405,152400,10475359510,13310,13310,13310,13310,0
20240405,152300,10475359510,13310,13310,13310,13310,0
20240405,152200,10475359510,13310,13310,13310,13310,0
20240405,152100,10475359510,13310,13310,13310,13310,0
20240405,152000,10475359510,13310,13310,13310,13310,0
20240405,151900,10475359510,13310,13300,13310,13290,1568
20240405,151800,10454504060,13300,13310,13310,13290,7492
20240405,151700,10354861480,13310,13300,13310,13300,2447
20240405,151600,10322316170,13310,13320,13330,13300,6608
20240405,151500,10234369120,13310,13320,13330,13310,6299
20240405,151400,10150464170,13330,13330,13330,13320,2055
20240405,151300,10123072480,13330,13320,13330,13320,1326
20240405,151200,10105398270,13330,13320,13330,13310,1441
20240405,151100,10086199460,13310,13330,13330,13310,1491
20240405,151000,10066340040,13330,13320,13330,13310,2339
20240405,150900,10035183120,13320,13330,13330,13310,2963
20240405,150800,9995706330,13330,13330,13330,13320,1277
20240405,150700,9978687690,13320,13320,13320,13310,1194
20240405,150600,9962783660,13320,13330,13330,13310,1925
20240405,150500,9937137530,13320,13320,13330,13310,3056
20240405,150400,9896429700,13320,13320,13320,13310,1196
20240405,150300,9880499000,13320,13330,13330,13310,3033
20240405,150200,9840096790,13330,13310,13330,13310,595
20240405,150100,9832165520,13310,13320,13330,13310,606
20240405,150000,9824091650,13330,13320,13330,13310,4185
20240405,145900,9768337350,13320,13340,13340,13320,2207
20240405,145800,9738938610,13330,13320,13340,13320,868
20240405,145700,9727368040,13330,13330,13340,13320,1658
20240405,145600,9705260210,13340,13320,13340,13320,1202
20240405,145500,9689237840,13340,13330,13340,13320,2084
20240405,145400,9661458070,13330,13330,13340,13320,4882
20240405,145300,9596358980,13330,13330,13340,13330,1686
20240405,145200,9573879180,13330,13340,13340,13330,1744
20240405,145100,9550619410,13330,13330,13340,13330,1122
20240405,145000,9535654710,13330,13330,13330,13320,703
20240405,144900,9526287110,13320,13330,13330,13320,1386
20240405,144800,9507815820,13320,13330,13330,13320,912
20240405,144700,9495662390,13330,13330,13340,13320,2677
20240405,144600,9459974480,13330,13330,13340,13320,1497
20240405,144500,9440022660,13320,13340,13340,13320,911
20240405,144400,9427884140,13330,13320,13330,13320,1341
20240405,144300,9410011220,13320,13320,13330,13320,2827
20240405,144200,9372347720,13330,13320,13330,13320,967
20240405,144100,9359461660,13320,13320,13330,13310,502
20240405,144000,9352775960,13320,13320,13320,13310,1338
20240405,143900,9334955320,13310,13320,13320,13310,897
20240405,143800,9323010810,13320,13310,13320,13300,2179
20240405,143700,9294012340,13300,13310,13310,13300,289
20240405,143600,9290168160,13300,13300,13310,13290,646
20240405,143500,9281579610,13290,13310,13310,13290,1836
20240405,143400,9257157930,13310,13300,13310,13290,2013
20240405,143300,9230385660,13290,13310,13310,13290,3074
20240405,143200,9189504540,13310,13300,13310,13300,967
20240405,143100,9176638370,13300,13310,13310,13300,1018
20240405,143000,9163092780,13310,13300,13310,13300,762
20240405,142900,9152953990,13300,13300,13310,13300,273
20240405,142800,9149321900,13300,13300,13310,13300,630
20240405,142700,9140941820,13300,13300,13310,13290,2727
20240405,142600,9104687120,13300,13300,13310,13300,860
20240405,142500,9093248010,13300,13290,13310,13290,702
20240405,142400,9083910750,13300,13300,13310,13290,1438
20240405,142300,9064794330,13300,13300,13310,13300,1292
20240405,142200,9047608390,13300,13300,13310,13290,471
20240405,142100,9041345350,13300,13290,13300,13280,622
20240405,142000,9033079180,13290,13290,13300,13290,2050
20240405,141900,9005830210,13290,13280,13300,13280,650
20240405,141800,8997194000,13290,13280,13290,13280,227
20240405,141700,8994178640,13280,13290,13300,13280,2337
20240405,141600,8963126510,13290,13280,13290,13280,383
20240405,141500,8958039260,13300,13290,13300,13290,4494
20240405,141400,8898312030,13300,13300,13310,13290,5112
20240405,141300,8830323120,13300,13300,13310,13290,1639
20240405,141200,8808525030,13300,13310,13320,13290,8118
20240405,141100,8700534030,13310,13320,13320,13310,508
20240405,141000,8693771060,13320,13320,13320,13310,673
20240405,140900,8684812050,13320,13320,13320,13310,1128
20240405,140800,8669796480,13320,13320,13320,13310,2467
20240405,140700,8636959430,13320,13310,13320,13310,517
20240405,140600,8630077100,13320,13310,13320,13310,5168
20240405,140500,8561242680,13320,13300,13320,13300,417
20240405,140400,8555692630,13300,13310,13320,13300,261
20240405,140300,8552220970,13320,13320,13320,13300,1488
20240405,140200,8532414360,13310,13310,13320,13300,469
20240405,140100,8526173520,13300,13310,13320,13300,1354
20240405,140000,8508150730,13320,13320,13320,13310,484
20240405,135900,8501707760,13320,13310,13320,13300,821
20240405,135800,8490783220,13310,13310,13320,13300,646
20240405,135700,8482185540,13300,13300,13310,13300,639
20240405,135600,8473683060,13300,13320,13320,13300,1454
20240405,135500,8454331440,13320,13300,13320,13300,319
20240405,135400,8450084710,13310,13310,13310,13300,342
20240405,135300,8445535060,13300,13320,13320,13300,443
20240405,135200,8439642000,13320,13320,13320,13310,302
20240405,135100,8435621690,13320,13310,13320,13310,2310
20240405,135000,8404873630,13310,13310,13320,13310,248
20240405,134900,8401572530,13310,13310,13320,13310,706
20240405,134800,8392172760,13320,13320,13330,13310,1936
20240405,134700,8366383700,13320,13320,13330,13320,179
20240405,134600,8363999040,13330,13320,13330,13320,733
20240405,134500,8354233150,13330,13330,13330,13320,561
20240405,134400,8346757490,13330,13320,13340,13310,1259
20240405,134300,8329980690,13310,13320,13320,13310,713
20240405,134200,8320485940,13320,13310,13320,13310,764
20240405,134100,8310314490,13320,13320,13320,13310,165
20240405,134000,8308117890,13310,13310,13320,13310,534
20240405,133900,8301009830,13320,13310,13320,13310,590
20240405,133800,8293153740,13320,13320,13330,13310,779
20240405,133700,8282778730,13320,13310,13330,13310,923
20240405,133600,8270484010,13320,13330,13330,13310,256
20240405,133500,8267074870,13330,13320,13330,13320,1977
20240405,133400,8240738170,13330,13320,13330,13320,444
20240405,133300,8234822110,13330,13320,13330,13320,443
20240405,133200,8228920680,13320,13330,13340,13320,1163
20240405,133100,8213419260,13340,13340,13340,13330,1393
20240405,133000,8194847870,13340,13330,13340,13330,123
20240405,132900,8193208250,13330,13320,13340,13320,605
20240405,132800,8185146080,13330,13310,13330,13310,567
20240405,132700,8177594040,13310,13320,13340,13310,2477
20240405,132600,8144615630,13320,13320,13340,13310,1616
20240405,132500,8123091200,13320,13320,13340,13320,791
20240405,132400,8112548950,13330,13320,13330,13320,476
20240405,132300,8106207430,13320,13320,13330,13320,402
20240405,132200,8100852150,13320,13320,13330,13320,4097
20240405,132100,8046276750,13340,13340,13340,13320,3512
20240405,132000,7999461850,13340,13340,13340,13330,440
20240405,131900,7993595790,13330,13330,13350,13330,356
20240405,131800,7988845250,13330,13340,13350,13330,1654
20240405,131700,7966781120,13350,13350,13350,13340,488
20240405,131600,7960269720,13340,13350,13350,13340,248
20240405,131500,7956961100,13340,13340,13350,13340,500
20240405,131400,7950289710,13340,13330,13350,13330,467
20240405,131300,7944061630,13330,13330,13350,13330,527
20240405,131200,7937032940,13340,13320,13350,13320,359
20240405,131100,7932247440,13330,13350,13350,13320,468
20240405,131000,7926008050,13330,13340,13340,13330,2313
20240405,130900,7895167460,13330,13330,13340,13330,440
20240405,130800,7889301400,13330,13320,13330,13320,163
20240405,130700,7887130160,13330,13330,13330,13320,506
20240405,130600,7880389010,13330,13330,13330,13320,906
20240405,130500,7868319270,13320,13340,13340,13320,156
20240405,130400,7866241100,13350,13340,13350,13330,4342
20240405,130300,7808348690,13350,13360,13360,13340,3752
20240405,130200,7758277340,13350,13350,13360,13350,376
20240405,130100,7753256510,13350,13350,13360,13350,458
20240405,130000,7747141220,13350,13360,13360,13350,1445
20240405,125900,7727844250,13360,13350,13360,13350,670
20240405,125800,7718895560,13350,13350,13360,13350,1460
20240405,125700,7699399240,13350,13340,13360,13340,1051
20240405,125600,7685366670,13360,13350,13360,13340,1035
20240405,125500,7671552250,13350,13340,13350,13330,2494
20240405,125400,7638283090,13350,13350,13350,13340,835
20240405,125300,7627140640,13350,13350,13350,13340,788
20240405,125200,7616624770,13340,13350,13350,13340,753
20240405,125100,7606576220,13350,13330,13350,13330,2507
20240405,125000,7573128920,13340,13340,13340,13330,920
20240405,124900,7560858570,13340,13340,13340,13330,1641
20240405,124800,7538978880,13340,13340,13350,13330,3010
20240405,124700,7498829350,13330,13340,13340,13330,805
20240405,124600,7488095320,13340,13340,13340,13330,1701
20240405,124500,7465416810,13340,13330,13340,13330,782
20240405,124400,7454988360,13340,13340,13350,13330,840
20240405,124300,7443783550,13340,13340,13350,13330,1043
20240405,124200,7429865270,13340,13330,13340,13320,702
20240405,124100,7420505820,13320,13340,13340,13320,1126
20240405,124000,7405495020,13330,13340,13350,13330,1448
20240405,123900,7386182390,13350,13330,13350,13320,962
20240405,123800,7373355790,13330,13320,13340,13320,771
20240405,123700,7363076680,13330,13320,13340,13320,756
20240405,123600,7352997080,13330,13320,13330,13310,578
20240405,123500,7345299720,13320,13320,13330,13310,1344
20240405,123400,7327396820,13330,13320,13340,13310,2514
20240405,123300,7293915820,13310,13330,13330,13310,477
20240405,123200,7287562670,13330,13320,13340,13310,863
20240405,123100,7276067390,13330,13340,13340,13310,851
20240405,123000,7264723020,13340,13330,13340,13320,1162
20240405,122900,7249235040,13330,13310,13330,13310,412
20240405,122800,7243748320,13310,13300,13320,13300,1176
20240405,122700,7228094080,13310,13320,13320,13300,2098
20240405,122600,7200169560,13320,13330,13330,13320,1588
20240405,122500,7179015280,13330,13330,13330,13310,1310
20240405,122400,7161565670,13330,13340,13340,13320,351
20240405,122300,7156886270,13340,13330,13350,13330,1330
20240405,122200,7139144790,13340,13320,13340,13320,676
20240405,122100,7130136180,13320,13340,13340,13320,1009
20240405,122000,7116680010,13340,13340,13340,13330,595
20240405,121900,7108743840,13340,13340,13340,13320,1143
20240405,121800,7093507080,13330,13330,13340,13330,928
20240405,121700,7081131360,13330,13330,13340,13320,1376
20240405,121600,7062789440,13320,13320,13330,13320,607
20240405,121500,7054701640,13330,13330,13340,13320,445
20240405,121400,7048769600,13340,13330,13340,13320,1214
20240405,121300,7032584950,13330,13340,13340,13330,640
20240405,121200,7024050220,13340,13320,13340,13320,816
20240405,121100,7013173140,13320,13320,13330,13320,2894
20240405,121000,6974600790,13330,13330,13330,13320,955
20240405,120900,6961874390,13330,13310,13330,13310,379
20240405,120800,6956823980,13320,13320,13330,13310,1041
20240405,120700,6942958910,13320,13320,13320,13310,836
20240405,120600,6931826060,13310,13320,13330,13310,599
20240405,120500,6923848940,13320,13310,13330,13310,2110
20240405,120400,6895743270,13310,13320,13320,13310,856
20240405,120300,6884344600,13320,13310,13320,13300,2129
20240405,120200,6856008180,13300,13310,13310,13300,506
20240405,120100,6849275690,13310,13310,13310,13300,562
20240405,120000,6841797900,13310,13290,13310,13290,571
20240405,115900,6834205570,13290,13300,13310,13290,455
20240405,115800,6828154840,13300,13290,13310,13280,442
20240405,115700,6822278470,13300,13300,13300,13280,2735
20240405,115600,6785939060,13300,13300,13300,13280,794
20240405,115500,6775387080,13300,13300,13310,13290,931
20240405,115400,6763009450,13290,13300,13310,13290,937
20240405,115300,6750550780,13300,13290,13300,13280,619
20240405,115200,6742325090,13290,13280,13290,13280,678
20240405,115100,6733316990,13280,13290,13290,13280,1030
20240405,115000,6719631890,13290,13310,13310,13280,877
20240405,114900,6707976170,13310,13290,13320,13280,1754
20240405,114800,6684651640,13290,13300,13300,13280,729
20240405,114700,6674965280,13300,13280,13300,13270,2758
20240405,114600,6638330710,13280,13280,13280,13270,2051
20240405,114500,6611099900,13280,13270,13280,13270,2327
20240405,114400,6580200620,13270,13280,13280,13270,1158
20240405,114300,6564824870,13280,13280,13280,13270,1105
20240405,114200,6550158550,13280,13290,13290,13270,1776
20240405,114100,6526574180,13280,13280,13290,13280,723
20240405,114000,6516968060,13290,13300,13300,13280,789
20240405,113900,6506483540,13290,13290,13300,13280,1343
20240405,113800,6488630940,13300,13280,13300,13280,1209
20240405,113700,6472556920,13290,13280,13290,13270,1615
20240405,113600,6451110000,13280,13280,13280,13270,667
20240405,113500,6442255040,13270,13270,13280,13270,841
20240405,113400,6431090450,13280,13280,13280,13270,705
20240405,113300,6421730660,13280,13310,13320,13270,1399
20240405,113200,6403141800,13310,13300,13310,13280,1490
20240405,113100,6383337210,13290,13310,13310,13290,732
20240405,113000,6373600390,13310,13300,13310,13290,2467
20240405,112900,6340789140,13310,13310,13310,13300,837
20240405,112800,6329653700,13310,13300,13310,13300,604
20240405,112700,6321616840,13300,13310,13320,13300,1235
20240405,112600,6305179510,13310,13320,13320,13310,1266
20240405,112500,6288325140,13320,13310,13320,13300,2141
20240405,112400,6259823730,13320,13320,13320,13310,502
20240405,112300,6253139300,13310,13310,13330,13300,1327
20240405,112200,6235467260,13310,13290,13320,13290,1338
20240405,112100,6217666040,13290,13290,13300,13280,532
20240405,112000,6210596050,13290,13290,13290,13280,1149
20240405,111900,6195333230,13290,13290,13290,13280,430
20240405,111800,6189619900,13280,13280,13300,13270,988
20240405,111700,6176499700,13290,13270,13300,13270,766
20240405,111600,6166322710,13270,13280,13300,13260,1239
20240405,111500,6149873190,13280,13300,13310,13260,1794
20240405,111400,6126052030,13300,13290,13300,13290,538
20240405,111300,6118899040,13290,13290,13300,13250,895
20240405,111200,6107015330,13300,13280,13330,13220,16896
20240405,111100,5883019750,13290,13280,13290,13270,1357
20240405,111000,5864999430,13290,13270,13290,13260,1726
20240405,110900,5842088080,13260,13270,13300,13260,3476
20240405,110800,5795958590,13270,13280,13310,13260,2698
20240405,110700,5760135270,13280,13250,13300,13250,3688
20240405,110600,5711201700,13250,13260,13260,13250,904
20240405,110500,5699218070,13260,13250,13260,13250,429
20240405,110400,5693532600,13250,13260,13260,13250,1883
20240405,110300,5668580110,13260,13270,13270,13260,4680
20240405,110200,5606514770,13270,13260,13300,13260,7753
20240405,110100,5503673800,13240,13260,13280,13240,2863
20240405,110000,5465732960,13260,13250,13260,13240,2648
20240405,105900,5430648060,13250,13260,13280,13250,1656
20240405,105800,5408689200,13260,13240,13290,13230,3361
20240405,105700,5364172440,13240,13250,13260,13240,9569
20240405,105600,5237382820,13250,13260,13280,13250,4551
20240405,105500,5177042510,13260,13270,13280,13260,1487
20240405,105400,5157318440,13270,13270,13270,13250,4391
20240405,105300,5099091260,13270,13290,13300,13260,12667
20240405,105200,4930872440,13290,13300,13310,13290,5505
20240405,105100,4857648530,13300,13300,13310,13300,1008
20240405,105000,4844239210,13310,13310,13310,13300,1454
20240405,104900,4824895210,13300,13310,13320,13300,1363
20240405,104800,4806755530,13320,13310,13320,13310,2017
20240405,104700,4779904310,13310,13330,13340,13310,5254
20240405,104600,4709912520,13330,13340,13350,13330,1764
20240405,104500,4686383200,13340,13340,13360,13340,1092
20240405,104400,4671809220,13350,13340,13360,13330,2067
20240405,104300,4644213140,13330,13340,13340,13330,1002
20240405,104200,4630851020,13340,13330,13340,13330,935
20240405,104100,4618383380,13330,13340,13340,13330,904
20240405,104000,4606330870,13330,13330,13360,13320,1832
20240405,103900,4581880580,13330,13330,13350,13320,753
20240405,103800,4571841310,13330,13340,13350,13330,638
20240405,103700,4563331640,13350,13340,13350,13330,460
20240405,103600,4557197650,13340,13320,13350,13320,1317
20240405,103500,4539642690,13320,13330,13340,13320,536
20240405,103400,4532498620,13340,13320,13340,13320,653
20240405,103300,4523796200,13320,13330,13330,13320,2053
20240405,103200,4496445970,13320,13320,13330,13300,3404
20240405,103100,4451129400,13320,13330,13330,13320,1530
20240405,103000,4430748270,13320,13330,13330,13320,1047
20240405,102900,4416800030,13320,13320,13330,13320,1543
20240405,102800,4396241820,13320,13310,13360,13310,846
20240405,102700,4384968380,13320,13320,13320,13300,3608
20240405,102600,4336939450,13320,13340,13340,13320,1353
20240405,102500,4318904820,13340,13350,13350,13330,2825
20240405,102400,4281228280,13340,13350,13370,13340,1662
20240405,102300,4259036100,13350,13370,13370,13350,696
20240405,102200,4249737650,13360,13360,13380,13350,1388
20240405,102100,4231193160,13360,13360,13380,13360,879
20240405,102000,4219447920,13360,13360,13400,13350,1603
20240405,101900,4197998390,13360,13370,13380,13360,776
20240405,101800,4187621560,13370,13320,13400,13320,2940
20240405,101700,4148276920,13370,13370,13410,13300,16021
20240405,101600,3934579560,13370,13370,13380,13360,880
20240405,101500,3922815960,13370,13400,13420,13370,4330
20240405,101400,3864851990,13420,13400,13430,13400,1498
20240405,101300,3844760790,13390,13400,13400,13390,248
20240405,101200,3841439150,13400,13400,13420,13390,790
20240405,101100,3830852620,13430,13440,13440,13400,6447
20240405,101000,3744353610,13440,13440,13450,13430,5782
20240405,100900,3666607740,13450,13440,13450,13430,2105
20240405,100800,3638316090,13440,13440,13450,13440,4217
20240405,100700,3581624900,13440,13440,13440,13430,1769
20240405,100600,3557850560,13440,13440,13440,13430,539
20240405,100500,3550610180,13440,13440,13440,13430,2187
20240405,100400,3521232000,13440,13440,13440,13420,1074
20240405,100300,3506797810,13440,13420,13440,13420,2072
20240405,100200,3478973290,13430,13430,13430,13420,515
20240405,100100,3472057220,13420,13420,13430,13420,603
20240405,100000,3463962810,13420,13430,13430,13420,264
20240405,095900,3460417850,13420,13430,13430,13420,242
20240405,095800,3457168000,13430,13430,13430,13420,1244
20240405,095700,3440468770,13430,13420,13430,13410,2204
20240405,095600,3410890790,13420,13420,13420,13410,1353
20240405,095500,3392734340,13420,13410,13420,13410,665
20240405,095400,3383812530,13420,13420,13420,13410,667
20240405,095300,3374862470,13410,13420,13420,13410,1262
20240405,095200,3357934030,13420,13410,13420,13400,1460
20240405,095100,3338351840,13410,13400,13410,13390,2229
20240405,095000,3308479610,13400,13390,13400,13380,1550
20240405,094900,3287722100,13390,13390,13390,13380,510
20240405,094800,3280893520,13390,13380,13390,13370,598
20240405,094700,3272891530,13370,13380,13380,13370,549
20240405,094600,3265546990,13380,13380,13380,13360,532
20240405,094500,3258429240,13390,13390,13390,13360,2560
20240405,094400,3224159310,13390,13400,13400,13370,5262
20240405,094300,3153745100,13400,13400,13400,13390,445
20240405,094200,3147782760,13400,13400,13400,13390,1039
20240405,094100,3133862280,13400,13400,13400,13390,1078
20240405,094000,3119423250,13400,13380,13400,13380,3530
20240405,093900,3072169470,13380,13380,13380,13370,5333
20240405,093800,3000825430,13380,13370,13380,13370,748
20240405,093700,2990818120,13370,13380,13380,13350,1487
20240405,093600,2970940270,13380,13350,13380,13350,676
20240405,093500,2961901760,13350,13360,13380,13350,2911
20240405,093400,2923018880,13380,13370,13380,13370,2315
20240405,093300,2892061990,13370,13370,13380,13360,1371
20240405,093200,2873732740,13370,13360,13370,13350,616
20240405,093100,2865501270,13370,13340,13370,13340,836
20240405,093000,2854345480,13350,13350,13350,13340,1181
20240405,092900,2838585570,13350,13350,13350,13340,4099
20240405,092800,2783892110,13350,13350,13350,13340,762
20240405,092700,2773720610,13350,13360,13360,13340,2956
20240405,092600,2734251960,13350,13380,13390,13350,3845
20240405,092500,2682855100,13380,13390,13400,13370,5102
20240405,092400,2614593700,13400,13400,13410,13390,5650
20240405,092300,2538890690,13400,13410,13420,13400,6424
20240405,092200,2452744130,13420,13430,13430,13410,2005
20240405,092100,2425834400,13420,13430,13430,13400,1371
20240405,092000,2407436570,13430,13440,13440,13420,5406
20240405,091900,2334814050,13440,13400,13440,13400,3054
20240405,091800,2293805150,13410,13380,13410,13380,9840
20240405,091700,2162022430,13380,13380,13390,13370,5835
20240405,091600,2083951000,13380,13380,13390,13370,5974
20240405,091500,2004008880,13370,13380,13380,13360,9447
20240405,091400,1877625860,13370,13380,13380,13360,14771
20240405,091300,1680246910,13380,13370,13390,13370,4102
20240405,091200,1625358860,13370,13380,13380,13370,2643
20240405,091100,1590000490,13380,13370,13380,13360,3321
20240405,091000,1545588440,13380,13330,13380,13330,18697
20240405,090900,1295841940,13340,13320,13340,13320,4830
20240405,090800,1231451390,13330,13340,13350,13330,8997
20240405,090700,1111457730,13340,13350,13360,13330,3012
20240405,090600,1071251500,13330,13330,13350,13320,7716
20240405,090500,968381710,13330,13350,13370,13290,19652
20240405,090400,706455830,13350,13310,13350,13310,11753
20240405,090300,549929000,13320,13310,13340,13310,4808
20240405,090200,485871040,13320,13310,13340,13290,6319
20240405,090100,401751820,13290,13250,13310,13220,10205
20240405,090000,266320550,13250,13220,13280,13200,20045