KissMeData/032190/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195800,1582335910,12230,12230,12230,12230,4846
20240404,195700,1582335910,12230,12230,12230,12230,0
20240404,195600,1582335910,12230,12230,12230,12230,0
20240404,195500,1582335910,12230,12230,12230,12230,0
20240404,195400,1582335910,12230,12230,12230,12230,0
20240404,195300,1582335910,12230,12230,12230,12230,0
20240404,195200,1582335910,12230,12230,12230,12230,0
20240404,195100,1582335910,12230,12230,12230,12230,0
20240404,195000,1582335910,12230,12230,12230,12230,0
20240404,194900,1582335910,12230,12230,12230,12230,0
20240404,194800,1582335910,12230,12230,12230,12230,0
20240404,194700,1582335910,12230,12230,12230,12230,0
20240404,194600,1582335910,12230,12230,12230,12230,0
20240404,194500,1582335910,12230,12230,12230,12230,0
20240404,194400,1582335910,12230,12230,12230,12230,0
20240404,194300,1582335910,12230,12230,12230,12230,0
20240404,194200,1582335910,12230,12230,12230,12230,0
20240404,194100,1582335910,12230,12230,12230,12230,0
20240404,194000,1582335910,12230,12230,12230,12230,0
20240404,193900,1582335910,12230,12230,12230,12230,0
20240404,193800,1582335910,12230,12230,12230,12230,0
20240404,193700,1582335910,12230,12230,12230,12230,0
20240404,193600,1582335910,12230,12230,12230,12230,0
20240404,193500,1582335910,12230,12230,12230,12230,0
20240404,193400,1582335910,12230,12230,12230,12230,0
20240404,193300,1582335910,12230,12230,12230,12230,0
20240404,193200,1582335910,12230,12230,12230,12230,0
20240404,193100,1582335910,12230,12230,12230,12230,0
20240404,193000,1582335910,12230,12230,12230,12230,0
20240404,192900,1582335910,12230,12230,12230,12230,0
20240404,192800,1582335910,12230,12230,12230,12230,4846
20240404,192700,1582335910,12230,12230,12230,12230,0
20240404,192600,1582335910,12230,12230,12230,12230,0
20240404,192500,1582335910,12230,12230,12230,12230,0
20240404,192400,1582335910,12230,12230,12230,12230,0
20240404,192300,1582335910,12230,12230,12230,12230,0
20240404,192200,1582335910,12230,12230,12230,12230,0
20240404,192100,1582335910,12230,12230,12230,12230,0
20240404,192000,1582335910,12230,12230,12230,12230,0
20240404,191900,1582335910,12230,12230,12230,12230,0
20240404,191800,1582335910,12230,12230,12230,12230,0
20240404,191700,1582335910,12230,12230,12230,12230,0
20240404,191600,1582335910,12230,12230,12230,12230,0
20240404,191500,1582335910,12230,12230,12230,12230,0
20240404,191400,1582335910,12230,12230,12230,12230,0
20240404,191300,1582335910,12230,12230,12230,12230,0
20240404,191200,1582335910,12230,12230,12230,12230,0
20240404,191100,1582335910,12230,12230,12230,12230,0
20240404,191000,1582335910,12230,12230,12230,12230,0
20240404,190900,1582335910,12230,12230,12230,12230,0
20240404,190800,1582335910,12230,12230,12230,12230,0
20240404,190700,1582335910,12230,12230,12230,12230,0
20240404,190600,1582335910,12230,12230,12230,12230,0
20240404,190500,1582335910,12230,12230,12230,12230,0
20240404,190400,1582335910,12230,12230,12230,12230,0
20240404,190300,1582335910,12230,12230,12230,12230,0
20240404,190200,1582335910,12230,12230,12230,12230,0
20240404,190100,1582335910,12230,12230,12230,12230,0
20240404,190000,1582335910,12230,12230,12230,12230,0
20240404,185900,1582335910,12230,12230,12230,12230,0
20240404,185800,1582335910,12230,12230,12230,12230,4846
20240404,185700,1582335910,12230,12230,12230,12230,0
20240404,185600,1582335910,12230,12230,12230,12230,0
20240404,185500,1582335910,12230,12230,12230,12230,0
20240404,185400,1582335910,12230,12230,12230,12230,0
20240404,185300,1582335910,12230,12230,12230,12230,0
20240404,185200,1582335910,12230,12230,12230,12230,0
20240404,185100,1582335910,12230,12230,12230,12230,0
20240404,185000,1582335910,12230,12230,12230,12230,0
20240404,184900,1582335910,12230,12230,12230,12230,0
20240404,184800,1582335910,12230,12230,12230,12230,0
20240404,184700,1582335910,12230,12230,12230,12230,0
20240404,184600,1582335910,12230,12230,12230,12230,0
20240404,184500,1582335910,12230,12230,12230,12230,0
20240404,184400,1582335910,12230,12230,12230,12230,0
20240404,184300,1582335910,12230,12230,12230,12230,0
20240404,184200,1582335910,12230,12230,12230,12230,0
20240404,184100,1582335910,12230,12230,12230,12230,0
20240404,184000,1582335910,12230,12230,12230,12230,0
20240404,183900,1582335910,12230,12230,12230,12230,0
20240404,183800,1582335910,12230,12230,12230,12230,0
20240404,183700,1582335910,12230,12230,12230,12230,0
20240404,183600,1582335910,12230,12230,12230,12230,0
20240404,183500,1582335910,12230,12230,12230,12230,0
20240404,183400,1582335910,12230,12230,12230,12230,0
20240404,183300,1582335910,12230,12230,12230,12230,0
20240404,183200,1582335910,12230,12230,12230,12230,0
20240404,183100,1582335910,12230,12230,12230,12230,0
20240404,183000,1582335910,12230,12230,12230,12230,0
20240404,182900,1582335910,12230,12230,12230,12230,0
20240404,182800,1582335910,12230,12230,12230,12230,4846
20240404,182700,1582335910,12230,12230,12230,12230,0
20240404,182600,1582335910,12230,12230,12230,12230,0
20240404,182500,1582335910,12230,12230,12230,12230,0
20240404,182400,1582335910,12230,12230,12230,12230,0
20240404,182300,1582335910,12230,12230,12230,12230,0
20240404,182200,1582335910,12230,12230,12230,12230,0
20240404,182100,1582335910,12230,12230,12230,12230,0
20240404,182000,1582335910,12230,12230,12230,12230,0
20240404,181900,1582335910,12230,12230,12230,12230,0
20240404,181800,1582335910,12230,12230,12230,12230,0
20240404,181700,1582335910,12230,12230,12230,12230,0
20240404,181600,1582335910,12230,12230,12230,12230,0
20240404,181500,1582335910,12230,12230,12230,12230,0
20240404,181400,1582335910,12230,12230,12230,12230,0
20240404,181300,1582335910,12230,12230,12230,12230,0
20240404,181200,1582335910,12230,12230,12230,12230,0
20240404,181100,1582335910,12230,12230,12230,12230,0
20240404,181000,1582335910,12230,12230,12230,12230,0
20240404,180900,1582335910,12230,12230,12230,12230,0
20240404,180800,1582335910,12230,12230,12230,12230,0
20240404,180700,1582335910,12230,12230,12230,12230,0
20240404,180600,1582335910,12230,12230,12230,12230,0
20240404,180500,1582335910,12230,12230,12230,12230,0
20240404,180400,1582335910,12230,12230,12230,12230,0
20240404,180300,1582335910,12230,12230,12230,12230,0
20240404,180200,1582335910,12230,12230,12230,12230,0
20240404,180100,1582335910,12230,12230,12230,12230,0
20240404,180000,1582335910,12230,12230,12230,12230,0
20240404,175900,1582335910,12230,12230,12230,12230,0
20240404,175800,1582335910,12230,12230,12230,12230,4846
20240404,175700,1582335910,12230,12230,12230,12230,0
20240404,175600,1582335910,12230,12230,12230,12230,0
20240404,175500,1582335910,12230,12230,12230,12230,0
20240404,175400,1582335910,12230,12230,12230,12230,0
20240404,175300,1582335910,12230,12230,12230,12230,0
20240404,175200,1582335910,12230,12230,12230,12230,0
20240404,175100,1582335910,12230,12230,12230,12230,0
20240404,175000,1582335910,12230,12230,12230,12230,0
20240404,174900,1582335910,12230,12230,12230,12230,0
20240404,174800,1582335910,12230,12230,12230,12230,0
20240404,174700,1582335910,12230,12230,12230,12230,0
20240404,174600,1582335910,12230,12230,12230,12230,0
20240404,174500,1582335910,12230,12230,12230,12230,0
20240404,174400,1582335910,12230,12230,12230,12230,0
20240404,174300,1582335910,12230,12230,12230,12230,0
20240404,174200,1582335910,12230,12230,12230,12230,0
20240404,174100,1582335910,12230,12230,12230,12230,0
20240404,174000,1582335910,12230,12230,12230,12230,0
20240404,173900,1582335910,12230,12230,12230,12230,0
20240404,173800,1582335910,12230,12230,12230,12230,0
20240404,173700,1582335910,12230,12230,12230,12230,0
20240404,173600,1582335910,12230,12230,12230,12230,0
20240404,173500,1582335910,12230,12230,12230,12230,0
20240404,173400,1582335910,12230,12230,12230,12230,0
20240404,173300,1582335910,12230,12230,12230,12230,0
20240404,173200,1582335910,12230,12230,12230,12230,0
20240404,173100,1582335910,12230,12230,12230,12230,0
20240404,173000,1582335910,12230,12230,12230,12230,0
20240404,172900,1582335910,12230,12230,12230,12230,0
20240404,172800,1582335910,12230,12230,12230,12230,4846
20240404,172700,1582335910,12230,12230,12230,12230,0
20240404,172600,1582335910,12230,12230,12230,12230,0
20240404,172500,1582335910,12230,12230,12230,12230,0
20240404,172400,1582335910,12230,12230,12230,12230,0
20240404,172300,1582335910,12230,12230,12230,12230,0
20240404,172200,1582335910,12230,12230,12230,12230,0
20240404,172100,1582335910,12230,12230,12230,12230,0
20240404,172000,1582335910,12230,12230,12230,12230,0
20240404,171900,1582335910,12230,12230,12230,12230,0
20240404,171800,1582335910,12230,12230,12230,12230,0
20240404,171700,1582335910,12230,12230,12230,12230,0
20240404,171600,1582335910,12230,12230,12230,12230,0
20240404,171500,1582335910,12230,12230,12230,12230,0
20240404,171400,1582335910,12230,12230,12230,12230,0
20240404,171300,1582335910,12230,12230,12230,12230,0
20240404,171200,1582335910,12230,12230,12230,12230,0
20240404,171100,1582335910,12230,12230,12230,12230,0
20240404,171000,1582335910,12230,12230,12230,12230,0
20240404,170900,1582335910,12230,12230,12230,12230,0
20240404,170800,1582335910,12230,12230,12230,12230,0
20240404,170700,1582335910,12230,12230,12230,12230,0
20240404,170600,1582335910,12230,12230,12230,12230,0
20240404,170500,1582335910,12230,12230,12230,12230,0
20240404,170400,1582335910,12230,12230,12230,12230,0
20240404,170300,1582335910,12230,12230,12230,12230,0
20240404,170200,1582335910,12230,12230,12230,12230,0
20240404,170100,1582335910,12230,12230,12230,12230,0
20240404,170000,1582335910,12230,12230,12230,12230,0
20240404,165900,1582335910,12230,12230,12230,12230,0
20240404,165800,1582335910,12230,12230,12230,12230,4846
20240404,165700,1582335910,12230,12230,12230,12230,0
20240404,165600,1582335910,12230,12230,12230,12230,0
20240404,165500,1582335910,12230,12230,12230,12230,0
20240404,165400,1582335910,12230,12230,12230,12230,0
20240404,165300,1582335910,12230,12230,12230,12230,0
20240404,165200,1582335910,12230,12230,12230,12230,0
20240404,165100,1582335910,12230,12230,12230,12230,0
20240404,165000,1582335910,12230,12230,12230,12230,0
20240404,164900,1582335910,12230,12230,12230,12230,0
20240404,164800,1582335910,12230,12230,12230,12230,0
20240404,164700,1582335910,12230,12230,12230,12230,0
20240404,164600,1582335910,12230,12230,12230,12230,0
20240404,164500,1582335910,12230,12230,12230,12230,0
20240404,164400,1582335910,12230,12230,12230,12230,0
20240404,164300,1582335910,12230,12230,12230,12230,0
20240404,164200,1582335910,12230,12230,12230,12230,0
20240404,164100,1582335910,12230,12230,12230,12230,0
20240404,164000,1582335910,12230,12230,12230,12230,0
20240404,163900,1582335910,12230,12230,12230,12230,0
20240404,163800,1582335910,12230,12230,12230,12230,0
20240404,163700,1582335910,12230,12230,12230,12230,0
20240404,163600,1582335910,12230,12230,12230,12230,0
20240404,163500,1582335910,12230,12230,12230,12230,0
20240404,163400,1582335910,12230,12230,12230,12230,0
20240404,163300,1582335910,12230,12230,12230,12230,0
20240404,163200,1582335910,12230,12230,12230,12230,0
20240404,163100,1582335910,12230,12230,12230,12230,0
20240404,163000,1582335910,12230,12230,12230,12230,0
20240404,162900,1582335910,12230,12230,12230,12230,0
20240404,162800,1582335910,12230,12230,12230,12230,4846
20240404,162700,1582335910,12230,12230,12230,12230,0
20240404,162600,1582335910,12230,12230,12230,12230,0
20240404,162500,1582335910,12230,12230,12230,12230,0
20240404,162400,1582335910,12230,12230,12230,12230,0
20240404,162300,1582335910,12230,12230,12230,12230,0
20240404,162200,1582335910,12230,12230,12230,12230,0
20240404,162100,1582335910,12230,12230,12230,12230,0
20240404,162000,1582335910,12230,12230,12230,12230,0
20240404,161900,1582335910,12230,12230,12230,12230,0
20240404,161800,1582335910,12230,12230,12230,12230,0
20240404,161700,1582335910,12230,12230,12230,12230,0
20240404,161600,1582335910,12230,12230,12230,12230,0
20240404,161500,1582335910,12230,12230,12230,12230,0
20240404,161400,1582335910,12230,12230,12230,12230,0
20240404,161300,1582335910,12230,12230,12230,12230,0
20240404,161200,1582335910,12230,12230,12230,12230,0
20240404,161100,1582335910,12230,12230,12230,12230,0
20240404,161000,1582335910,12230,12230,12230,12230,0
20240404,160900,1582335910,12230,12230,12230,12230,0
20240404,160800,1582335910,12230,12230,12230,12230,0
20240404,160700,1582335910,12230,12230,12230,12230,0
20240404,160600,1582335910,12230,12230,12230,12230,0
20240404,160500,1582335910,12230,12230,12230,12230,0
20240404,160400,1582335910,12230,12230,12230,12230,0
20240404,160300,1582335910,12230,12230,12230,12230,0
20240404,160200,1582335910,12230,12230,12230,12230,0
20240404,160100,1582335910,12230,12230,12230,12230,0
20240404,160000,1582335910,12230,12230,12230,12230,0
20240404,155900,1582335910,12230,12230,12230,12230,0
20240404,155800,1582335910,12230,12230,12230,12230,4846
20240404,155700,1582335910,12230,12230,12230,12230,0
20240404,155600,1582335910,12230,12230,12230,12230,0
20240404,155500,1582335910,12230,12230,12230,12230,0
20240404,155400,1582335910,12230,12230,12230,12230,0
20240404,155300,1582335910,12230,12230,12230,12230,0
20240404,155200,1582335910,12230,12230,12230,12230,0
20240404,155100,1582335910,12230,12230,12230,12230,0
20240404,155000,1582335910,12230,12230,12230,12230,0
20240404,154900,1582335910,12230,12230,12230,12230,0
20240404,154800,1582335910,12230,12230,12230,12230,0
20240404,154700,1582335910,12230,12230,12230,12230,0
20240404,154600,1582335910,12230,12230,12230,12230,0
20240404,154500,1582335910,12230,12230,12230,12230,0
20240404,154400,1582335910,12230,12230,12230,12230,0
20240404,154300,1582335910,12230,12230,12230,12230,0
20240404,154200,1582335910,12230,12230,12230,12230,0
20240404,154100,1582335910,12230,12230,12230,12230,0
20240404,154000,1582335910,12230,12230,12230,12230,0
20240404,153900,1582335910,12230,12230,12230,12230,0
20240404,153800,1582335910,12230,12230,12230,12230,0
20240404,153700,1582335910,12230,12230,12230,12230,0
20240404,153600,1582335910,12230,12230,12230,12230,0
20240404,153500,1582335910,12230,12230,12230,12230,0
20240404,153400,1582335910,12230,12230,12230,12230,0
20240404,153300,1582335910,12230,12230,12230,12230,0
20240404,153200,1582335910,12230,12230,12230,12230,0
20240404,153100,1582335910,12230,12230,12230,12230,0
20240404,153000,1582335910,12230,12230,12230,12230,4846
20240404,152900,1523069330,12230,12230,12230,12230,0
20240404,152800,1523069330,12230,12230,12230,12230,0
20240404,152700,1523069330,12230,12230,12230,12230,0
20240404,152600,1523069330,12230,12230,12230,12230,0
20240404,152500,1523069330,12230,12230,12230,12230,0
20240404,152400,1523069330,12230,12230,12230,12230,0
20240404,152300,1523069330,12230,12230,12230,12230,0
20240404,152200,1523069330,12230,12230,12230,12230,0
20240404,152100,1523069330,12230,12230,12230,12230,0
20240404,152000,1523069330,12230,12230,12230,12230,0
20240404,151900,1523069330,12230,12220,12230,12220,55
20240404,151800,1522397160,12230,12230,12230,12230,136
20240404,151700,1520733880,12210,12240,12240,12210,217
20240404,151600,1518078550,12230,12210,12230,12210,245
20240404,151500,1515082720,12210,12230,12230,12210,43
20240404,151400,1514557150,12230,12230,12230,12230,1
20240404,151300,1514544920,12240,12230,12240,12230,48
20240404,151200,1513957760,12240,12240,12240,12240,81
20240404,151100,1512966320,12230,12250,12250,12230,137
20240404,151000,1511289780,12230,12230,12230,12230,1
20240404,150900,1511277550,12240,12240,12240,12240,103
20240404,150800,1510016830,12240,12230,12240,12230,53
20240404,150700,1509368600,12240,12240,12240,12240,0
20240404,150600,1509368600,12240,12240,12240,12240,0
20240404,150500,1509368600,12240,12250,12250,12240,632
20240404,150400,1501631770,12250,12240,12250,12240,84
20240404,150300,1500602780,12230,12250,12250,12230,431
20240404,150200,1495326710,12240,12240,12240,12240,272
20240404,150100,1491997430,12240,12240,12240,12240,0
20240404,150000,1491997430,12240,12240,12260,12240,309
20240404,145900,1488214610,12240,12240,12250,12240,73
20240404,145800,1487320590,12240,12240,12250,12240,424
20240404,145700,1482129910,12240,12240,12250,12240,163
20240404,145600,1480133950,12240,12240,12250,12240,531
20240404,145500,1473629860,12240,12250,12270,12240,1922
20240404,145400,1450066660,12250,12250,12250,12240,119
20240404,145300,1448609610,12240,12240,12250,12240,290
20240404,145200,1445057950,12230,12220,12240,12220,125
20240404,145100,1443529010,12210,12210,12220,12210,114
20240404,145000,1442136420,12210,12210,12230,12210,103
20240404,144900,1440878450,12210,12230,12230,12210,91
20240404,144800,1439766670,12230,12200,12240,12200,113
20240404,144700,1438386090,12200,12200,12220,12200,116
20240404,144600,1436969380,12200,12200,12220,12200,160
20240404,144500,1435015880,12200,12220,12220,12200,66
20240404,144400,1434210430,12210,12200,12210,12200,82
20240404,144300,1433209790,12200,12200,12210,12200,93
20240404,144200,1432075170,12200,12190,12230,12190,99
20240404,144100,1430867070,12230,12190,12230,12190,175
20240404,144000,1428731170,12190,12190,12230,12190,76
20240404,143900,1427804390,12190,12210,12220,12190,132
20240404,143800,1426192240,12210,12190,12220,12190,120
20240404,143700,1424727640,12190,12190,12200,12190,114
20240404,143600,1423337650,12200,12200,12200,12190,439
20240404,143500,1417985490,12190,12190,12190,12170,1240
20240404,143400,1402872430,12190,12200,12200,12190,51
20240404,143300,1402250670,12200,12170,12200,12170,384
20240404,143200,1397571440,12170,12170,12210,12170,105
20240404,143100,1396292730,12200,12170,12200,12170,71
20240404,143000,1395427740,12170,12200,12200,12160,2349
20240404,142900,1366837390,12200,12210,12220,12200,115
20240404,142800,1365433570,12200,12200,12200,12200,48
20240404,142700,1364847970,12200,12200,12210,12200,622
20240404,142600,1357259470,12200,12200,12210,12200,52
20240404,142500,1356624870,12200,12200,12200,12200,54
20240404,142400,1355966070,12230,12200,12230,12190,115
20240404,142300,1354563210,12200,12200,12200,12200,149
20240404,142200,1352745410,12190,12180,12240,12180,169
20240404,142100,1350685050,12180,12190,12190,12180,97
20240404,142000,1349503060,12190,12200,12200,12190,117
20240404,141900,1348075720,12200,12200,12220,12200,32
20240404,141800,1347685280,12200,12200,12260,12200,50
20240404,141700,1347075220,12200,12220,12220,12200,92
20240404,141600,1345952790,12200,12200,12200,12200,34
20240404,141500,1345537990,12200,12210,12210,12200,32
20240404,141400,1345147560,12210,12210,12210,12210,23
20240404,141300,1344866730,12210,12220,12220,12210,5
20240404,141200,1344805670,12260,12260,12260,12260,10
20240404,141100,1344683070,12230,12230,12230,12230,0
20240404,141000,1344683070,12230,12230,12230,12230,10
20240404,140900,1344560770,12230,12230,12230,12230,0
20240404,140800,1344560770,12230,12210,12230,12210,59
20240404,140700,1343840360,12220,12230,12230,12220,104
20240404,140600,1342569060,12270,12270,12270,12270,0
20240404,140500,1342569060,12270,12270,12270,12270,0
20240404,140400,1342569060,12270,12270,12270,12270,0
20240404,140300,1342569060,12270,12270,12270,12270,10
20240404,140200,1342446360,12280,12280,12280,12280,20
20240404,140100,1342200760,12290,12270,12290,12270,939
20240404,140000,1330665880,12270,12230,12270,12230,465
20240404,135900,1324965970,12220,12220,12220,12220,34
20240404,135800,1324550490,12220,12220,12220,12220,390
20240404,135700,1319784690,12220,12220,12220,12220,267
20240404,135600,1316521950,12220,12220,12220,12220,2
20240404,135500,1316497510,12190,12190,12220,12190,2785
20240404,135400,1282496510,12180,12180,12180,12180,0
20240404,135300,1282496510,12180,12180,12180,12180,163
20240404,135200,1280511170,12180,12160,12180,12160,90
20240404,135100,1279416550,12170,12170,12170,12170,200
20240404,135000,1276982550,12180,12180,12180,12180,7
20240404,134900,1276897290,12180,12180,12180,12180,0
20240404,134800,1276897290,12180,12180,12180,12180,11
20240404,134700,1276763310,12180,12180,12180,12180,2
20240404,134600,1276738950,12180,12180,12180,12180,2
20240404,134500,1276714590,12180,12180,12180,12180,0
20240404,134400,1276714590,12180,12180,12180,12180,173
20240404,134300,1274607450,12180,12180,12180,12180,11
20240404,134200,1274473470,12170,12170,12170,12170,2
20240404,134100,1274449130,12170,12180,12180,12170,44
20240404,134000,1273913240,12180,12180,12180,12180,7
20240404,133900,1273827980,12170,12170,12170,12170,43
20240404,133800,1273304670,12170,12170,12170,12170,21
20240404,133700,1273049100,12170,12170,12170,12170,0
20240404,133600,1273049100,12170,12170,12170,12160,7
20240404,133500,1272963920,12160,12160,12160,12160,13304
20240404,133400,1111187280,12160,12150,12160,12150,190
20240404,133300,1108877280,12150,12150,12150,12150,78
20240404,133200,1107929580,12150,12150,12150,12150,67
20240404,133100,1107115530,12150,12150,12150,12150,0
20240404,133000,1107115530,12150,12150,12150,12150,0
20240404,132900,1107115530,12150,12150,12150,12150,0
20240404,132800,1107115530,12150,12150,12150,12150,21
20240404,132700,1106860380,12150,12160,12160,12150,60
20240404,132600,1106131370,12160,12150,12160,12150,8
20240404,132500,1106034100,12160,12160,12160,12160,1
20240404,132400,1106021940,12160,12160,12160,12160,0
20240404,132300,1106021940,12160,12160,12160,12150,96
20240404,132200,1104855210,12160,12150,12160,12150,7
20240404,132100,1104770140,12150,12150,12150,12150,468
20240404,132000,1099083940,12160,12160,12160,12160,0
20240404,131900,1099083940,12160,12160,12160,12160,1
20240404,131800,1099071780,12160,12160,12170,12160,573
20240404,131700,1092104080,12160,12160,12160,12160,0
20240404,131600,1092104080,12160,12160,12160,12160,2
20240404,131500,1092079760,12160,12160,12160,12160,48
20240404,131400,1091496080,12160,12160,12160,12160,0
20240404,131300,1091496080,12160,12160,12160,12160,13
20240404,131200,1091338000,12160,12160,12160,12160,58
20240404,131100,1090632720,12160,12160,12160,12160,0
20240404,131000,1090632720,12160,12160,12160,12160,0
20240404,130900,1090632720,12160,12160,12160,12160,0
20240404,130800,1090632720,12160,12160,12160,12160,44
20240404,130700,1090097680,12170,12170,12170,12160,67
20240404,130600,1089282790,12160,12160,12160,12160,0
20240404,130500,1089282790,12160,12160,12160,12160,0
20240404,130400,1089282790,12160,12160,12160,12160,0
20240404,130300,1089282790,12160,12160,12160,12160,7
20240404,130200,1089197670,12170,12170,12170,12170,0
20240404,130100,1089197670,12170,12160,12170,12160,106
20240404,130000,1087908650,12170,12170,12170,12170,2
20240404,125900,1087884310,12170,12160,12170,12160,63
20240404,125800,1087118220,12170,12170,12170,12170,0
20240404,125700,1087118220,12170,12170,12170,12170,2
20240404,125600,1087093880,12170,12170,12170,12170,1
20240404,125500,1087081710,12170,12160,12170,12160,2
20240404,125400,1087057380,12170,12160,12170,12160,45
20240404,125300,1086510170,12160,12160,12160,12150,53
20240404,125200,1085865860,12160,12160,12160,12160,321
20240404,125100,1081962500,12160,12160,12160,12150,217
20240404,125000,1079325840,12160,12160,12160,12160,1
20240404,124900,1079313680,12160,12160,12160,12160,130
20240404,124800,1077732880,12160,12150,12160,12150,80
20240404,124700,1076760860,12150,12150,12150,12150,126
20240404,124600,1075229960,12160,12160,12160,12160,528
20240404,124500,1068809480,12170,12170,12170,12170,0
20240404,124400,1068809480,12170,12170,12170,12170,10
20240404,124300,1068687780,12160,12160,12160,12160,8
20240404,124200,1068590500,12170,12170,12170,12170,0
20240404,124100,1068590500,12170,12170,12170,12170,10
20240404,124000,1068468800,12170,12170,12170,12170,0
20240404,123900,1068468800,12170,12170,12170,12170,1
20240404,123800,1068456630,12160,12160,12160,12160,5
20240404,123700,1068395830,12170,12170,12170,12170,15
20240404,123600,1068213280,12170,12170,12170,12170,0
20240404,123500,1068213280,12170,12170,12170,12170,0
20240404,123400,1068213280,12170,12170,12170,12170,0
20240404,123300,1068213280,12170,12170,12170,12170,0
20240404,123200,1068213280,12170,12160,12170,12160,843
20240404,123100,1057954510,12160,12160,12160,12160,74
20240404,123000,1057054670,12170,12170,12170,12170,2
20240404,122900,1057030330,12170,12170,12170,12170,251
20240404,122800,1053975660,12170,12170,12170,12170,22
20240404,122700,1053707920,12170,12170,12170,12170,0
20240404,122600,1053707920,12170,12170,12170,12170,116
20240404,122500,1052296200,12180,12180,12180,12180,0
20240404,122400,1052296200,12180,12180,12180,12180,11
20240404,122300,1052162220,12170,12170,12170,12170,33
20240404,122200,1051760610,12170,12170,12170,12170,0
20240404,122100,1051760610,12170,12170,12170,12170,10
20240404,122000,1051638910,12170,12170,12170,12170,0
20240404,121900,1051638910,12170,12180,12180,12170,6
20240404,121800,1051565880,12180,12180,12180,12180,0
20240404,121700,1051565880,12180,12180,12180,12180,10
20240404,121600,1051444080,12170,12170,12170,12170,0
20240404,121500,1051444080,12170,12170,12170,12170,137
20240404,121400,1049776790,12170,12170,12170,12170,5
20240404,121300,1049715940,12170,12170,12170,12170,0
20240404,121200,1049715940,12170,12170,12170,12170,1
20240404,121100,1049703770,12170,12170,12170,12170,20
20240404,121000,1049460370,12160,12160,12160,12160,2
20240404,120900,1049436050,12170,12170,12170,12170,0
20240404,120800,1049436050,12170,12180,12180,12170,101
20240404,120700,1048205880,12180,12180,12180,12180,19
20240404,120600,1047974460,12170,12170,12180,12170,200
20240404,120500,1045539520,12160,12160,12160,12160,8
20240404,120400,1045442240,12160,12160,12160,12160,204
20240404,120300,1042961600,12150,12150,12150,12150,10
20240404,120200,1042840100,12160,12160,12160,12160,2
20240404,120100,1042815780,12160,12160,12160,12160,126
20240404,120000,1041283620,12160,12160,12160,12160,71
20240404,115900,1040420260,12160,12160,12160,12160,108
20240404,115800,1039106980,12160,12160,12160,12160,1
20240404,115700,1039094820,12160,12160,12160,12160,80
20240404,115600,1038122020,12150,12160,12160,12150,270
20240404,115500,1034839520,12160,12150,12160,12150,2
20240404,115400,1034815210,12160,12160,12160,12160,0
20240404,115300,1034815210,12160,12160,12160,12160,74
20240404,115200,1033915370,12160,12160,12160,12160,678
20240404,115100,1025670890,12150,12150,12150,12150,117
20240404,115000,1024249340,12150,12150,12150,12150,311
20240404,114900,1020470690,12150,12150,12150,12150,0
20240404,114800,1020470690,12150,12150,12150,12150,161
20240404,114700,1018514540,12150,12150,12150,12150,7
20240404,114600,1018429490,12150,12160,12160,12150,194
20240404,114500,1016072300,12160,12150,12160,12150,838
20240404,114400,1005887610,12150,12150,12150,12150,1
20240404,114300,1005875460,12150,12150,12150,12150,0
20240404,114200,1005875460,12150,12150,12150,12150,103
20240404,114100,1004624010,12150,12150,12150,12150,510
20240404,114000,998427510,12150,12150,12150,12150,129
20240404,113900,996860160,12150,12150,12150,12150,147
20240404,113800,995074110,12150,12150,12150,12150,0
20240404,113700,995074110,12150,12150,12150,12150,0
20240404,113600,995074110,12150,12150,12150,12150,0
20240404,113500,995074110,12150,12150,12160,12150,2232
20240404,113400,967933840,12150,12160,12160,12150,5381
20240404,113300,902554190,12160,12160,12160,12160,325
20240404,113200,898602190,12160,12160,12160,12160,0
20240404,113100,898602190,12160,12160,12160,12160,16
20240404,113000,898407630,12160,12160,12160,12160,0
20240404,112900,898407630,12160,12160,12160,12160,10
20240404,112800,898286030,12160,12160,12160,12160,100
20240404,112700,897070030,12160,12160,12160,12160,0
20240404,112600,897070030,12160,12180,12180,12160,2183
20240404,112500,870524680,12170,12170,12170,12170,0
20240404,112400,870524680,12170,12170,12170,12170,1
20240404,112300,870512510,12170,12170,12170,12170,12
20240404,112200,870366470,12170,12170,12170,12170,0
20240404,112100,870366470,12170,12170,12170,12170,0
20240404,112000,870366470,12170,12170,12170,12170,33
20240404,111900,869964860,12180,12180,12180,12180,0
20240404,111800,869964860,12180,12180,12180,12180,1
20240404,111700,869952680,12180,12180,12180,12180,0
20240404,111600,869952680,12180,12180,12180,12180,3
20240404,111500,869916140,12170,12170,12170,12170,0
20240404,111400,869916140,12170,12170,12170,12170,100
20240404,111300,868699140,12150,12150,12150,12150,1
20240404,111200,868686990,12160,12160,12160,12160,535
20240404,111100,862181390,12160,12160,12160,12160,5
20240404,111000,862120590,12150,12150,12150,12150,0
20240404,110900,862120590,12150,12150,12150,12150,0
20240404,110800,862120590,12150,12150,12150,12150,0
20240404,110700,862120590,12150,12150,12150,12150,202
20240404,110600,859666290,12160,12160,12160,12160,103
20240404,110500,858413810,12150,12150,12150,12150,0
20240404,110400,858413810,12150,12180,12180,12150,72
20240404,110300,857538150,12170,12170,12170,12170,64
20240404,110200,856759270,12180,12180,12180,12180,0
20240404,110100,856759270,12180,12180,12180,12180,0
20240404,110000,856759270,12180,12180,12180,12180,468
20240404,105900,851059030,12180,12160,12180,12160,3001
20240404,105800,814512790,12180,12180,12180,12180,0
20240404,105700,814512790,12180,12150,12180,12150,6
20240404,105600,814439830,12150,12150,12150,12150,0
20240404,105500,814439830,12150,12150,12150,12150,6
20240404,105400,814366930,12170,12170,12170,12170,0
20240404,105300,814366930,12170,12160,12170,12160,251
20240404,105200,811312480,12160,12160,12160,12160,108
20240404,105100,809999200,12130,12130,12130,12130,0
20240404,105000,809999200,12130,12150,12150,12130,599
20240404,104900,802729610,12160,12150,12160,12150,25
20240404,104800,802425810,12150,12150,12150,12150,20
20240404,104700,802182810,12160,12160,12160,12160,0
20240404,104600,802182810,12160,12130,12160,12130,116
20240404,104500,800774580,12140,12140,12140,12140,475
20240404,104400,795008080,12140,12140,12140,12130,765
20240404,104300,785727020,12140,12140,12140,12140,237
20240404,104200,782849840,12160,12150,12160,12140,748
20240404,104100,773763560,12150,12180,12180,12150,1549
20240404,104000,754921360,12170,12160,12170,12150,2456
20240404,103900,725034930,12160,12160,12160,12160,197
20240404,103800,722639410,12160,12170,12170,12160,129
20240404,103700,721070710,12170,12170,12170,12170,0
20240404,103600,721070710,12170,12170,12170,12170,8
20240404,103500,720973350,12170,12160,12170,12160,101
20240404,103400,719745180,12160,12180,12180,12160,1309
20240404,103300,703815130,12180,12180,12180,12180,2
20240404,103200,703790770,12180,12210,12210,12180,1976
20240404,103100,679714660,12200,12200,12200,12200,1277
20240404,103000,664135260,12220,12220,12220,12220,2
20240404,102900,664110820,12210,12210,12210,12210,0
20240404,102800,664110820,12210,12210,12210,12210,0
20240404,102700,664110820,12210,12210,12210,12210,0
20240404,102600,664110820,12210,12210,12210,12210,0
20240404,102500,664110820,12210,12210,12210,12210,409
20240404,102400,659116930,12210,12220,12220,12210,140
20240404,102300,657406640,12220,12220,12220,12220,0
20240404,102200,657406640,12220,12220,12220,12220,0
20240404,102100,657406640,12220,12220,12220,12220,302
20240404,102000,653716200,12210,12220,12220,12210,100
20240404,101900,652494700,12210,12210,12210,12210,0
20240404,101800,652494700,12210,12210,12210,12210,1
20240404,101700,652482490,12210,12220,12220,12210,683
20240404,101600,644139750,12230,12230,12230,12230,91
20240404,101500,643026820,12240,12230,12240,12230,111
20240404,101400,641669280,12260,12260,12260,12260,0
20240404,101300,641669280,12260,12260,12260,12260,0
20240404,101200,641669280,12260,12220,12260,12220,189
20240404,101100,639359150,12220,12220,12220,12220,100
20240404,101000,638137150,12220,12220,12220,12220,212
20240404,100900,635546510,12220,12220,12220,12220,102
20240404,100800,634300070,12220,12220,12220,12210,1130
20240404,100700,620492580,12220,12230,12230,12220,235
20240404,100600,617620130,12230,12230,12230,12230,325
20240404,100500,613645380,12230,12240,12240,12230,569
20240404,100400,606685500,12250,12250,12250,12250,101
20240404,100300,605448250,12250,12270,12270,12250,2626
20240404,100200,573273980,12270,12270,12270,12270,32
20240404,100100,572881340,12270,12270,12270,12270,1
20240404,100000,572869070,12270,12270,12270,12270,101
20240404,095900,571629800,12270,12270,12270,12270,1
20240404,095800,571617530,12270,12270,12270,12270,100
20240404,095700,570390530,12270,12270,12270,12270,1
20240404,095600,570378260,12270,12270,12270,12270,11
20240404,095500,570243290,12270,12270,12270,12270,12
20240404,095400,570096050,12270,12270,12270,12270,13
20240404,095300,569936540,12260,12260,12260,12260,100
20240404,095200,568710540,12260,12270,12270,12260,8
20240404,095100,568612400,12270,12280,12280,12270,1113
20240404,095000,554945730,12280,12280,12280,12280,2
20240404,094900,554921170,12270,12260,12270,12260,314
20240404,094800,551071060,12260,12260,12260,12260,38
20240404,094700,550605180,12250,12250,12250,12250,134
20240404,094600,548963680,12260,12260,12260,12250,312
20240404,094500,545138680,12260,12270,12270,12250,594
20240404,094400,537856260,12270,12270,12270,12270,100
20240404,094300,536629260,12270,12270,12270,12270,113
20240404,094200,535242750,12270,12270,12270,12270,100
20240404,094100,534015750,12290,12290,12290,12290,0
20240404,094000,534015750,12290,12290,12290,12290,0
20240404,093900,534015750,12290,12290,12300,12290,326
20240404,093800,530009200,12300,12290,12300,12290,606
20240404,093700,522555600,12300,12270,12300,12270,1583
20240404,093600,503116220,12270,12250,12270,12250,3724
20240404,093500,457443620,12210,12210,12210,12210,1
20240404,093400,457431410,12250,12260,12260,12250,567
20240404,093300,450483090,12260,12260,12260,12260,136
20240404,093200,448815730,12260,12210,12270,12210,3970
20240404,093100,400195500,12210,12210,12210,12210,1
20240404,093000,400183290,12220,12170,12220,12170,1101
20240404,092900,386784070,12200,12230,12230,12150,1861
20240404,092800,364163630,12130,12240,12240,12130,7031
20240404,092700,278673040,12260,12260,12260,12260,71
20240404,092600,277802580,12260,12240,12260,12240,1083
20240404,092500,264532540,12230,12250,12250,12200,244
20240404,092400,261547480,12250,12250,12260,12250,66
20240404,092300,260738680,12170,12240,12240,12170,4800
20240404,092200,202286270,12250,12230,12250,12220,515
20240404,092100,195989440,12230,12250,12250,12230,25
20240404,092000,195683590,12250,12250,12250,12250,0
20240404,091900,195683590,12250,12250,12260,12250,313
20240404,091800,191848210,12260,12260,12260,12260,1
20240404,091700,191835950,12260,12260,12260,12260,0
20240404,091600,191835950,12260,12250,12260,12250,2048
20240404,091500,166731450,12250,12250,12250,12240,281
20240404,091400,163291840,12170,12250,12250,12170,2620
20240404,091300,131361250,12250,12250,12250,12250,38
20240404,091200,130895750,12250,12250,12250,12250,58
20240404,091100,130185250,12250,12260,12260,12250,135
20240404,091000,128531420,12260,12250,12260,12250,867
20240404,090900,117903970,12250,12270,12270,12250,178
20240404,090800,115722130,12270,12280,12280,12270,304
20240404,090700,111990500,12280,12230,12280,12230,5961
20240404,090600,38998920,12230,12230,12230,12230,178
20240404,090500,36821980,12230,12190,12230,12190,427
20240404,090400,31611490,12200,12200,12200,12200,360
20240404,090300,27219490,12200,12200,12240,12190,606
20240404,090200,19810770,12230,12230,12230,12230,91
20240404,090100,18697840,12230,12230,12230,12230,248
20240404,090000,15664800,12200,12200,12200,12200,1284