KissMeData/032190/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190600,773336400,12040,12040,12040,12040,2044
20240408,190500,773336400,12040,12040,12040,12040,0
20240408,190400,773336400,12040,12040,12040,12040,0
20240408,190300,773336400,12040,12040,12040,12040,0
20240408,190200,773336400,12040,12040,12040,12040,0
20240408,190100,773336400,12040,12040,12040,12040,0
20240408,190000,773336400,12040,12040,12040,12040,0
20240408,185900,773336400,12040,12040,12040,12040,0
20240408,185800,773336400,12040,12040,12040,12040,0
20240408,185700,773336400,12040,12040,12040,12040,0
20240408,185600,773336400,12040,12040,12040,12040,0
20240408,185500,773336400,12040,12040,12040,12040,0
20240408,185400,773336400,12040,12040,12040,12040,0
20240408,185300,773336400,12040,12040,12040,12040,0
20240408,185200,773336400,12040,12040,12040,12040,0
20240408,185100,773336400,12040,12040,12040,12040,0
20240408,185000,773336400,12040,12040,12040,12040,0
20240408,184900,773336400,12040,12040,12040,12040,0
20240408,184800,773336400,12040,12040,12040,12040,0
20240408,184700,773336400,12040,12040,12040,12040,0
20240408,184600,773336400,12040,12040,12040,12040,0
20240408,184500,773336400,12040,12040,12040,12040,0
20240408,184400,773336400,12040,12040,12040,12040,0
20240408,184300,773336400,12040,12040,12040,12040,0
20240408,184200,773336400,12040,12040,12040,12040,0
20240408,184100,773336400,12040,12040,12040,12040,0
20240408,184000,773336400,12040,12040,12040,12040,0
20240408,183900,773336400,12040,12040,12040,12040,0
20240408,183800,773336400,12040,12040,12040,12040,0
20240408,183700,773336400,12040,12040,12040,12040,0
20240408,183600,773336400,12040,12040,12040,12040,2044
20240408,183500,773336400,12040,12040,12040,12040,0
20240408,183400,773336400,12040,12040,12040,12040,0
20240408,183300,773336400,12040,12040,12040,12040,0
20240408,183200,773336400,12040,12040,12040,12040,0
20240408,183100,773336400,12040,12040,12040,12040,0
20240408,183000,773336400,12040,12040,12040,12040,0
20240408,182900,773336400,12040,12040,12040,12040,0
20240408,182800,773336400,12040,12040,12040,12040,0
20240408,182700,773336400,12040,12040,12040,12040,0
20240408,182600,773336400,12040,12040,12040,12040,0
20240408,182500,773336400,12040,12040,12040,12040,0
20240408,182400,773336400,12040,12040,12040,12040,0
20240408,182300,773336400,12040,12040,12040,12040,0
20240408,182200,773336400,12040,12040,12040,12040,0
20240408,182100,773336400,12040,12040,12040,12040,0
20240408,182000,773336400,12040,12040,12040,12040,0
20240408,181900,773336400,12040,12040,12040,12040,0
20240408,181800,773336400,12040,12040,12040,12040,0
20240408,181700,773336400,12040,12040,12040,12040,0
20240408,181600,773336400,12040,12040,12040,12040,0
20240408,181500,773336400,12040,12040,12040,12040,0
20240408,181400,773336400,12040,12040,12040,12040,0
20240408,181300,773336400,12040,12040,12040,12040,0
20240408,181200,773336400,12040,12040,12040,12040,0
20240408,181100,773336400,12040,12040,12040,12040,0
20240408,181000,773336400,12040,12040,12040,12040,0
20240408,180900,773336400,12040,12040,12040,12040,0
20240408,180800,773336400,12040,12040,12040,12040,0
20240408,180700,773336400,12040,12040,12040,12040,0
20240408,180600,773336400,12040,12040,12040,12040,2044
20240408,180500,773336400,12040,12040,12040,12040,0
20240408,180400,773336400,12040,12040,12040,12040,0
20240408,180300,773336400,12040,12040,12040,12040,0
20240408,180200,773336400,12040,12040,12040,12040,0
20240408,180100,773336400,12040,12040,12040,12040,0
20240408,180000,773336400,12040,12040,12040,12040,0
20240408,175900,773336400,12040,12040,12040,12040,0
20240408,175800,773336400,12040,12040,12040,12040,0
20240408,175700,773336400,12040,12040,12040,12040,0
20240408,175600,773336400,12040,12040,12040,12040,0
20240408,175500,773336400,12040,12040,12040,12040,0
20240408,175400,773336400,12040,12040,12040,12040,0
20240408,175300,773336400,12040,12040,12040,12040,0
20240408,175200,773336400,12040,12040,12040,12040,0
20240408,175100,773336400,12040,12040,12040,12040,0
20240408,175000,773336400,12040,12040,12040,12040,0
20240408,174900,773336400,12040,12040,12040,12040,0
20240408,174800,773336400,12040,12040,12040,12040,0
20240408,174700,773336400,12040,12040,12040,12040,0
20240408,174600,773336400,12040,12040,12040,12040,0
20240408,174500,773336400,12040,12040,12040,12040,0
20240408,174400,773336400,12040,12040,12040,12040,0
20240408,174300,773336400,12040,12040,12040,12040,0
20240408,174200,773336400,12040,12040,12040,12040,0
20240408,174100,773336400,12040,12040,12040,12040,0
20240408,174000,773336400,12040,12040,12040,12040,0
20240408,173900,773336400,12040,12040,12040,12040,0
20240408,173800,773336400,12040,12040,12040,12040,0
20240408,173700,773336400,12040,12040,12040,12040,0
20240408,173600,773336400,12040,12040,12040,12040,2044
20240408,173500,773336400,12040,12040,12040,12040,0
20240408,173400,773336400,12040,12040,12040,12040,0
20240408,173300,773336400,12040,12040,12040,12040,0
20240408,173200,773336400,12040,12040,12040,12040,0
20240408,173100,773336400,12040,12040,12040,12040,0
20240408,173000,773336400,12040,12040,12040,12040,0
20240408,172900,773336400,12040,12040,12040,12040,0
20240408,172800,773336400,12040,12040,12040,12040,0
20240408,172700,773336400,12040,12040,12040,12040,0
20240408,172600,773336400,12040,12040,12040,12040,0
20240408,172500,773336400,12040,12040,12040,12040,0
20240408,172400,773336400,12040,12040,12040,12040,0
20240408,172300,773336400,12040,12040,12040,12040,0
20240408,172200,773336400,12040,12040,12040,12040,0
20240408,172100,773336400,12040,12040,12040,12040,0
20240408,172000,773336400,12040,12040,12040,12040,0
20240408,171900,773336400,12040,12040,12040,12040,0
20240408,171800,773336400,12040,12040,12040,12040,0
20240408,171700,773336400,12040,12040,12040,12040,0
20240408,171600,773336400,12040,12040,12040,12040,0
20240408,171500,773336400,12040,12040,12040,12040,0
20240408,171400,773336400,12040,12040,12040,12040,0
20240408,171300,773336400,12040,12040,12040,12040,0
20240408,171200,773336400,12040,12040,12040,12040,0
20240408,171100,773336400,12040,12040,12040,12040,0
20240408,171000,773336400,12040,12040,12040,12040,0
20240408,170900,773336400,12040,12040,12040,12040,0
20240408,170800,773336400,12040,12040,12040,12040,0
20240408,170700,773336400,12040,12040,12040,12040,0
20240408,170600,773336400,12040,12040,12040,12040,2044
20240408,170500,773336400,12040,12040,12040,12040,0
20240408,170400,773336400,12040,12040,12040,12040,0
20240408,170300,773336400,12040,12040,12040,12040,0
20240408,170200,773336400,12040,12040,12040,12040,0
20240408,170100,773336400,12040,12040,12040,12040,0
20240408,170000,773336400,12040,12040,12040,12040,0
20240408,165900,773336400,12040,12040,12040,12040,0
20240408,165800,773336400,12040,12040,12040,12040,0
20240408,165700,773336400,12040,12040,12040,12040,0
20240408,165600,773336400,12040,12040,12040,12040,0
20240408,165500,773336400,12040,12040,12040,12040,0
20240408,165400,773336400,12040,12040,12040,12040,0
20240408,165300,773336400,12040,12040,12040,12040,0
20240408,165200,773336400,12040,12040,12040,12040,0
20240408,165100,773336400,12040,12040,12040,12040,0
20240408,165000,773336400,12040,12040,12040,12040,0
20240408,164900,773336400,12040,12040,12040,12040,0
20240408,164800,773336400,12040,12040,12040,12040,0
20240408,164700,773336400,12040,12040,12040,12040,0
20240408,164600,773336400,12040,12040,12040,12040,0
20240408,164500,773336400,12040,12040,12040,12040,0
20240408,164400,773336400,12040,12040,12040,12040,0
20240408,164300,773336400,12040,12040,12040,12040,0
20240408,164200,773336400,12040,12040,12040,12040,0
20240408,164100,773336400,12040,12040,12040,12040,0
20240408,164000,773336400,12040,12040,12040,12040,0
20240408,163900,773336400,12040,12040,12040,12040,0
20240408,163800,773336400,12040,12040,12040,12040,0
20240408,163700,773336400,12040,12040,12040,12040,0
20240408,163600,773336400,12040,12040,12040,12040,2044
20240408,163500,773336400,12040,12040,12040,12040,0
20240408,163400,773336400,12040,12040,12040,12040,0
20240408,163300,773336400,12040,12040,12040,12040,0
20240408,163200,773336400,12040,12040,12040,12040,0
20240408,163100,773336400,12040,12040,12040,12040,0
20240408,163000,773336400,12040,12040,12040,12040,0
20240408,162900,773336400,12040,12040,12040,12040,0
20240408,162800,773336400,12040,12040,12040,12040,0
20240408,162700,773336400,12040,12040,12040,12040,0
20240408,162600,773336400,12040,12040,12040,12040,0
20240408,162500,773336400,12040,12040,12040,12040,0
20240408,162400,773336400,12040,12040,12040,12040,0
20240408,162300,773336400,12040,12040,12040,12040,0
20240408,162200,773336400,12040,12040,12040,12040,0
20240408,162100,773336400,12040,12040,12040,12040,0
20240408,162000,773336400,12040,12040,12040,12040,0
20240408,161900,773336400,12040,12040,12040,12040,0
20240408,161800,773336400,12040,12040,12040,12040,0
20240408,161700,773336400,12040,12040,12040,12040,0
20240408,161600,773336400,12040,12040,12040,12040,0
20240408,161500,773336400,12040,12040,12040,12040,0
20240408,161400,773336400,12040,12040,12040,12040,0
20240408,161300,773336400,12040,12040,12040,12040,0
20240408,161200,773336400,12040,12040,12040,12040,0
20240408,161100,773336400,12040,12040,12040,12040,0
20240408,161000,773336400,12040,12040,12040,12040,0
20240408,160900,773336400,12040,12040,12040,12040,0
20240408,160800,773336400,12040,12040,12040,12040,0
20240408,160700,773336400,12040,12040,12040,12040,0
20240408,160600,773336400,12040,12040,12040,12040,2044
20240408,160500,773336400,12040,12040,12040,12040,0
20240408,160400,773336400,12040,12040,12040,12040,0
20240408,160300,773336400,12040,12040,12040,12040,0
20240408,160200,773336400,12040,12040,12040,12040,0
20240408,160100,773336400,12040,12040,12040,12040,0
20240408,160000,773336400,12040,12040,12040,12040,0
20240408,155900,773336400,12040,12040,12040,12040,0
20240408,155800,773336400,12040,12040,12040,12040,0
20240408,155700,773336400,12040,12040,12040,12040,0
20240408,155600,773336400,12040,12040,12040,12040,0
20240408,155500,773336400,12040,12040,12040,12040,0
20240408,155400,773336400,12040,12040,12040,12040,0
20240408,155300,773336400,12040,12040,12040,12040,0
20240408,155200,773336400,12040,12040,12040,12040,0
20240408,155100,773336400,12040,12040,12040,12040,0
20240408,155000,773336400,12040,12040,12040,12040,0
20240408,154900,773336400,12040,12040,12040,12040,0
20240408,154800,773336400,12040,12040,12040,12040,0
20240408,154700,773336400,12040,12040,12040,12040,0
20240408,154600,773336400,12040,12040,12040,12040,0
20240408,154500,773336400,12040,12040,12040,12040,0
20240408,154400,773336400,12040,12040,12040,12040,0
20240408,154300,773336400,12040,12040,12040,12040,0
20240408,154200,773336400,12040,12040,12040,12040,0
20240408,154100,773336400,12040,12040,12040,12040,0
20240408,154000,773336400,12040,12040,12040,12040,0
20240408,153900,773336400,12040,12040,12040,12040,0
20240408,153800,773336400,12040,12040,12040,12040,0
20240408,153700,773336400,12040,12040,12040,12040,0
20240408,153600,773336400,12040,12040,12040,12040,2044
20240408,153500,773336400,12040,12040,12040,12040,0
20240408,153400,773336400,12040,12040,12040,12040,0
20240408,153300,773336400,12040,12040,12040,12040,0
20240408,153200,773336400,12040,12040,12040,12040,0
20240408,153100,773336400,12040,12040,12040,12040,0
20240408,153000,773336400,12040,12040,12040,12040,2044
20240408,152900,748726640,12040,12040,12040,12040,0
20240408,152800,748726640,12040,12040,12040,12040,0
20240408,152700,748726640,12040,12040,12040,12040,0
20240408,152600,748726640,12040,12040,12040,12040,0
20240408,152500,748726640,12040,12040,12040,12040,0
20240408,152400,748726640,12040,12040,12040,12040,0
20240408,152300,748726640,12040,12040,12040,12040,0
20240408,152200,748726640,12040,12040,12040,12040,0
20240408,152100,748726640,12040,12040,12040,12040,0
20240408,152000,748726640,12040,12040,12040,12040,0
20240408,151900,748726640,12040,12040,12040,12040,148
20240408,151800,746944720,12050,12040,12050,12040,197
20240408,151700,744572630,12060,12060,12060,12060,16
20240408,151600,744379670,12040,12040,12040,12040,0
20240408,151500,744379670,12040,12060,12060,12040,165
20240408,151400,742391000,12060,12060,12060,12060,100
20240408,151300,741185000,12050,12050,12050,12050,70
20240408,151200,740341500,12040,12040,12040,12040,0
20240408,151100,740341500,12040,12040,12050,12040,303
20240408,151000,736693010,12040,12040,12040,12040,249
20240408,150900,733695050,12040,12040,12040,12040,0
20240408,150800,733695050,12040,12040,12040,12040,0
20240408,150700,733695050,12040,12040,12040,12040,12
20240408,150600,733550570,12040,12040,12040,12040,170
20240408,150500,731503770,12050,12050,12050,12050,167
20240408,150400,729491420,12040,12040,12040,12040,0
20240408,150300,729491420,12040,12040,12040,12040,14
20240408,150200,729322860,12050,12050,12050,12050,2
20240408,150100,729298760,12050,12050,12050,12050,456
20240408,150000,723803960,12040,12040,12040,12040,59
20240408,145900,723093600,12040,12040,12040,12040,0
20240408,145800,723093600,12040,12040,12040,12040,0
20240408,145700,723093600,12040,12040,12040,12040,0
20240408,145600,723093600,12040,12040,12040,12040,10
20240408,145500,722973200,12040,12040,12040,12040,1
20240408,145400,722961160,12050,12050,12050,12050,213
20240408,145300,720394510,12050,12050,12060,12050,645
20240408,145200,712622250,12050,12050,12050,12050,218
20240408,145100,709995350,12060,12060,12060,12060,0
20240408,145000,709995350,12060,12060,12060,12060,1
20240408,144900,709983290,12050,12050,12050,12050,0
20240408,144800,709983290,12050,12050,12050,12050,10
20240408,144700,709862790,12060,12060,12060,12060,0
20240408,144600,709862790,12060,12050,12060,12050,40
20240408,144500,709380470,12060,12060,12060,12060,0
20240408,144400,709380470,12060,12060,12060,12060,0
20240408,144300,709380470,12060,12060,12060,12060,0
20240408,144200,709380470,12060,12060,12060,12060,2
20240408,144100,709356350,12060,12060,12060,12060,0
20240408,144000,709356350,12060,12050,12060,12050,463
20240408,143900,703776770,12050,12050,12050,12050,0
20240408,143800,703776770,12050,12050,12050,12050,131
20240408,143700,702198220,12060,12060,12060,12060,0
20240408,143600,702198220,12060,12060,12060,12060,46
20240408,143500,701643460,12070,12070,12070,12070,0
20240408,143400,701643460,12070,12050,12070,12050,51
20240408,143300,701028490,12070,12070,12070,12070,0
20240408,143200,701028490,12070,12070,12070,12070,10
20240408,143100,700907790,12070,12060,12070,12060,12
20240408,143000,700763050,12060,12060,12060,12060,3
20240408,142900,700726870,12070,12070,12070,12070,5
20240408,142800,700666520,12070,12070,12070,12070,1
20240408,142700,700654450,12070,12060,12070,12060,73
20240408,142600,699774060,12060,12060,12060,12050,362
20240408,142500,695408460,12060,12050,12060,12050,45
20240408,142400,694866090,12060,12060,12060,12060,3
20240408,142300,694829910,12060,12050,12060,12050,71
20240408,142200,693973850,12050,12050,12050,12050,9
20240408,142100,693865400,12060,12060,12060,12060,1
20240408,142000,693853340,12050,12050,12050,12050,0
20240408,141900,693853340,12050,12050,12050,12050,14
20240408,141800,693684640,12050,12050,12050,12050,0
20240408,141700,693684640,12050,12050,12050,12050,84
20240408,141600,692672440,12050,12050,12050,12050,30
20240408,141500,692310940,12060,12060,12060,12060,8
20240408,141400,692214460,12050,12050,12050,12050,10
20240408,141300,692093960,12050,12050,12050,12050,10
20240408,141200,691973460,12050,12050,12050,12050,33
20240408,141100,691575810,12050,12050,12050,12050,0
20240408,141000,691575810,12050,12050,12050,12050,100
20240408,140900,690370810,12050,12050,12050,12050,100
20240408,140800,689165810,12050,12050,12050,12050,0
20240408,140700,689165810,12050,12050,12050,12050,20
20240408,140600,688924810,12060,12060,12060,12060,2
20240408,140500,688900690,12060,12060,12060,12060,5
20240408,140400,688840390,12060,12060,12060,12050,62
20240408,140300,688092770,12060,12060,12060,12060,2
20240408,140200,688068650,12050,12050,12050,12050,0
20240408,140100,688068650,12050,12050,12050,12050,0
20240408,140000,688068650,12050,12050,12050,12050,163
20240408,135900,686104500,12060,12060,12060,12060,0
20240408,135800,686104500,12060,12060,12060,12060,4
20240408,135700,686056260,12060,12060,12060,12060,0
20240408,135600,686056260,12060,12060,12060,12060,200
20240408,135500,683644260,12060,12060,12060,12060,4
20240408,135400,683596020,12060,12050,12060,12050,15
20240408,135300,683415250,12060,12050,12060,12050,337
20240408,135200,679354390,12050,12050,12050,12050,0
20240408,135100,679354390,12050,12050,12050,12050,0
20240408,135000,679354390,12050,12050,12050,12050,0
20240408,134900,679354390,12050,12050,12050,12050,13
20240408,134800,679197740,12050,12050,12050,12050,0
20240408,134700,679197740,12050,12050,12050,12050,179
20240408,134600,677040790,12050,12050,12050,12050,202
20240408,134500,674606690,12050,12050,12050,12050,0
20240408,134400,674606690,12050,12050,12050,12050,3
20240408,134300,674570540,12040,12040,12040,12040,0
20240408,134200,674570540,12040,12040,12040,12040,0
20240408,134100,674570540,12040,12050,12050,12040,98
20240408,134000,673389840,12040,12040,12040,12040,0
20240408,133900,673389840,12040,12040,12040,12040,0
20240408,133800,673389840,12040,12040,12040,12040,12
20240408,133700,673245360,12040,12040,12040,12040,0
20240408,133600,673245360,12040,12040,12040,12040,100
20240408,133500,672041360,12040,12040,12040,12040,0
20240408,133400,672041360,12040,12040,12040,12040,19
20240408,133300,671812600,12040,12040,12040,12040,133
20240408,133200,670211280,12040,12060,12060,12040,31
20240408,133100,669838020,12040,12040,12040,12040,2
20240408,133000,669813940,12060,12060,12060,12060,6
20240408,132900,669741580,12050,12050,12050,12050,100
20240408,132800,668536580,12050,12050,12050,12050,0
20240408,132700,668536580,12050,12050,12050,12050,164
20240408,132600,666560380,12040,12040,12040,12040,2
20240408,132500,666536300,12050,12050,12050,12050,0
20240408,132400,666536300,12050,12050,12050,12050,74
20240408,132300,665644600,12060,12060,12060,12060,2
20240408,132200,665620480,12040,12040,12040,12040,0
20240408,132100,665620480,12040,12040,12040,12040,163
20240408,132000,663657960,12030,12030,12030,12030,0
20240408,131900,663657960,12030,12030,12030,12030,6
20240408,131800,663585780,12040,12040,12040,12040,36
20240408,131700,663152340,12040,12040,12040,12040,31
20240408,131600,662779100,12030,12050,12050,12030,951
20240408,131500,651332870,12060,12060,12060,12060,0
20240408,131400,651332870,12060,12060,12060,12060,302
20240408,131300,647690750,12050,12050,12050,12050,0
20240408,131200,647690750,12050,12050,12050,12050,122
20240408,131100,646220650,12050,12050,12050,12050,7
20240408,131000,646136300,12050,12050,12050,12050,273
20240408,130900,642846650,12050,12050,12050,12050,500
20240408,130800,636821650,12040,12040,12040,12040,0
20240408,130700,636821650,12040,12040,12040,12040,194
20240408,130600,634485890,12040,12040,12040,12040,299
20240408,130500,630885930,12040,12040,12040,12040,38
20240408,130400,630428410,12050,12050,12050,12050,10
20240408,130300,630307910,12050,12040,12050,12040,119
20240408,130200,628875130,12050,12050,12050,12050,1
20240408,130100,628863080,12050,12050,12050,12050,0
20240408,130000,628863080,12050,12050,12050,12050,0
20240408,125900,628863080,12050,12050,12050,12050,0
20240408,125800,628863080,12050,12050,12050,12050,0
20240408,125700,628863080,12050,12050,12050,12050,2
20240408,125600,628838980,12040,12040,12040,12040,100
20240408,125500,627634980,12040,12040,12040,12040,21
20240408,125400,627382140,12040,12040,12040,12040,14
20240408,125300,627213580,12040,12040,12040,12040,50
20240408,125200,626611580,12040,12040,12040,12040,0
20240408,125100,626611580,12040,12040,12040,12040,37
20240408,125000,626166100,12040,12040,12040,12040,216
20240408,124900,623565460,12040,12040,12040,12040,83
20240408,124800,622566140,12030,12030,12030,12030,9
20240408,124700,622457870,12030,12030,12030,12030,1
20240408,124600,622445840,12030,12030,12030,12030,0
20240408,124500,622445840,12030,12030,12030,12030,0
20240408,124400,622445840,12030,12040,12040,12030,2
20240408,124300,622421770,12040,12040,12040,12040,0
20240408,124200,622421770,12040,12040,12040,12040,5
20240408,124100,622361570,12040,12040,12040,12040,0
20240408,124000,622361570,12040,12040,12040,12040,0
20240408,123900,622361570,12040,12040,12040,12040,1
20240408,123800,622349530,12030,12030,12030,12030,155
20240408,123700,620484880,12030,12030,12030,12030,10
20240408,123600,620364580,12020,12020,12020,12020,10
20240408,123500,620244380,12030,12040,12040,12030,5
20240408,123400,620184190,12030,12030,12030,12030,297
20240408,123300,616611280,12030,12030,12030,12030,12
20240408,123200,616466920,12020,12020,12020,12020,0
20240408,123100,616466920,12020,12020,12020,12020,37
20240408,123000,616022180,12040,12040,12040,12040,1
20240408,122900,616010140,12040,12040,12040,12040,1
20240408,122800,615998100,12030,12030,12030,12030,0
20240408,122700,615998100,12030,12030,12030,12030,37
20240408,122600,615552990,12030,12030,12030,12030,10
20240408,122500,615432690,12030,12030,12030,12030,74
20240408,122400,614542470,12040,12040,12040,12040,100
20240408,122300,613338470,12020,12040,12040,12020,621
20240408,122200,605870110,12030,12030,12030,12030,0
20240408,122100,605870110,12030,12030,12030,12030,0
20240408,122000,605870110,12030,12040,12040,12030,50
20240408,121900,605268600,12030,12030,12030,12030,0
20240408,121800,605268600,12030,12030,12030,12030,67
20240408,121700,604462590,12030,12030,12040,12030,413
20240408,121600,599492100,12040,12030,12040,12030,153
20240408,121500,597651080,12020,12020,12020,12020,200
20240408,121400,595247080,12020,12040,12040,12020,3043
20240408,121300,558667730,12060,12050,12060,12050,220
20240408,121200,556015270,12020,12050,12050,12020,3470
20240408,121100,514256530,12080,12080,12080,12080,0
20240408,121000,514256530,12080,12080,12080,12080,10
20240408,120900,514135730,12070,12060,12070,12060,155
20240408,120800,512265080,12060,12060,12060,12060,122
20240408,120700,510793760,12060,12060,12060,12060,105
20240408,120600,509527460,12060,12060,12060,12060,3
20240408,120500,509491280,12060,12060,12060,12060,1
20240408,120400,509479220,12060,12060,12060,12060,2
20240408,120300,509455100,12050,12050,12050,12050,0
20240408,120200,509455100,12050,12070,12070,12050,69
20240408,120100,508623250,12070,12070,12070,12070,10
20240408,120000,508502550,12050,12050,12050,12050,0
20240408,115900,508502550,12050,12050,12050,12050,0
20240408,115800,508502550,12050,12050,12050,12050,118
20240408,115700,507080650,12050,12050,12050,12050,14
20240408,115600,506911950,12050,12050,12050,12050,117
20240408,115500,505502100,12050,12040,12050,12040,877
20240408,115400,494934360,12050,12050,12050,12050,1
20240408,115300,494922310,12050,12050,12050,12050,0
20240408,115200,494922310,12050,12050,12050,12050,21
20240408,115100,494669260,12040,12050,12050,12040,169
20240408,115000,492634480,12050,12050,12050,12050,0
20240408,114900,492634480,12050,12050,12050,12050,0
20240408,114800,492634480,12050,12050,12050,12050,0
20240408,114700,492634480,12050,12050,12050,12050,0
20240408,114600,492634480,12050,12050,12050,12050,20
20240408,114500,492393480,12050,12050,12050,12050,20
20240408,114400,492152480,12050,12050,12050,12050,100
20240408,114300,490947480,12040,12040,12040,12040,13
20240408,114200,490790960,12040,12040,12040,12040,1
20240408,114100,490778920,12040,12050,12050,12040,100
20240408,114000,489574420,12040,12040,12040,12040,88
20240408,113900,488514900,12050,12050,12050,12050,0
20240408,113800,488514900,12050,12040,12050,12040,73
20240408,113700,487635760,12050,12050,12050,12050,0
20240408,113600,487635760,12050,12050,12050,12050,1
20240408,113500,487623710,12050,12040,12050,12040,14
20240408,113400,487455140,12050,12050,12050,12050,0
20240408,113300,487455140,12050,12050,12050,12050,0
20240408,113200,487455140,12050,12040,12050,12040,8
20240408,113100,487358760,12040,12060,12060,12040,245
20240408,113000,484406630,12060,12060,12060,12060,90
20240408,112900,483321230,12050,12050,12050,12050,0
20240408,112800,483321230,12050,12050,12050,12050,140
20240408,112700,481634230,12050,12050,12050,12050,0
20240408,112600,481634230,12050,12050,12050,12050,1
20240408,112500,481622180,12050,12050,12050,12050,60
20240408,112400,480899180,12050,12050,12050,12050,13
20240408,112300,480742530,12050,12050,12050,12050,14
20240408,112200,480573830,12050,12030,12050,12030,3559
20240408,112100,437724170,12030,12030,12030,12030,13
20240408,112000,437567780,12030,12030,12030,12030,0
20240408,111900,437567780,12030,12030,12030,12030,0
20240408,111800,437567780,12030,12030,12030,12030,0
20240408,111700,437567780,12030,12030,12030,12030,13
20240408,111600,437411390,12040,12040,12040,12040,12
20240408,111500,437266910,12030,12030,12030,12030,0
20240408,111400,437266910,12030,12030,12030,12030,0
20240408,111300,437266910,12030,12040,12040,12030,46
20240408,111200,436713410,12040,12040,12040,12040,1
20240408,111100,436701370,12040,12040,12040,12040,70
20240408,111000,435858570,12040,12040,12040,12040,100
20240408,110900,434654570,12040,12040,12040,12040,33
20240408,110800,434257250,12030,12030,12030,12030,0
20240408,110700,434257250,12030,12030,12030,12030,35
20240408,110600,433836200,12030,12040,12040,12030,31
20240408,110500,433463260,12040,12040,12040,12040,1
20240408,110400,433451220,12030,12030,12030,12030,0
20240408,110300,433451220,12030,12050,12050,12030,655
20240408,110200,425565960,12050,12050,12050,12050,5
20240408,110100,425505710,12050,12050,12050,12050,7
20240408,110000,425421360,12050,12050,12050,12050,3
20240408,105900,425385210,12050,12050,12050,12050,0
20240408,105800,425385210,12050,12050,12050,12050,22
20240408,105700,425120110,12050,12050,12050,12050,1
20240408,105600,425108060,12040,12040,12040,12040,0
20240408,105500,425108060,12040,12040,12040,12040,0
20240408,105400,425108060,12040,12040,12040,12040,100
20240408,105300,423904060,12040,12040,12040,12040,0
20240408,105200,423904060,12040,12040,12040,12040,281
20240408,105100,420520820,12050,12050,12050,12050,0
20240408,105000,420520820,12050,12050,12050,12050,272
20240408,104900,417243220,12050,12050,12050,12050,235
20240408,104800,414411470,12050,12060,12060,12050,161
20240408,104700,412471310,12060,12060,12060,12060,5
20240408,104600,412411010,12060,12060,12060,12060,187
20240408,104500,410155790,12070,12070,12070,12070,50
20240408,104400,409552290,12060,12060,12060,12060,0
20240408,104300,409552290,12060,12060,12060,12060,0
20240408,104200,409552290,12060,12060,12060,12060,0
20240408,104100,409552290,12060,12060,12060,12060,279
20240408,104000,406187550,12060,12060,12060,12060,100
20240408,103900,404981550,12060,12060,12060,12060,4
20240408,103800,404933310,12060,12050,12060,12050,44
20240408,103700,404403100,12060,12050,12060,12050,54
20240408,103600,403752360,12050,12060,12060,12050,5
20240408,103500,403692090,12040,12050,12050,12030,2918
20240408,103400,368559300,12050,12030,12050,12030,2811
20240408,103300,334714890,12040,12040,12040,12040,64
20240408,103200,333944330,12040,12040,12040,12040,1
20240408,103100,333932290,12040,12040,12040,12040,1
20240408,103000,333920250,12040,12040,12040,12040,2
20240408,102900,333896170,12040,12040,12040,12040,0
20240408,102800,333896170,12040,12040,12040,12040,209
20240408,102700,331379810,12040,12040,12040,12040,2
20240408,102600,331355730,12040,12030,12040,12030,130
20240408,102500,329791730,12040,12040,12040,12040,8
20240408,102400,329695410,12040,12030,12040,12030,38
20240408,102300,329238250,12030,12030,12030,12030,1
20240408,102200,329226220,12040,12040,12040,12040,0
20240408,102100,329226220,12040,12030,12040,12030,218
20240408,102000,326603590,12040,12040,12040,12040,68
20240408,101900,325784870,12040,12040,12040,12030,582
20240408,101800,318779590,12040,12040,12040,12040,249
20240408,101700,315781630,12040,12040,12040,12040,53
20240408,101600,315143510,12040,12040,12040,12040,113
20240408,101500,313782990,12040,12040,12040,12040,0
20240408,101400,313782990,12040,12030,12040,12030,211
20240408,101300,311244550,12040,12040,12040,12040,22
20240408,101200,310979670,12040,12040,12040,12040,0
20240408,101100,310979670,12040,12040,12040,12040,8
20240408,101000,310883350,12030,12030,12030,12030,20
20240408,100900,310642750,12040,12040,12040,12040,0
20240408,100800,310642750,12040,12040,12040,12040,5
20240408,100700,310582550,12030,12020,12030,12020,775
20240408,100600,301263950,12030,12020,12030,12020,154
20240408,100500,299412830,12030,12040,12040,12030,876
20240408,100400,288874340,12040,12040,12040,12030,202
20240408,100300,286444260,12040,12040,12040,12040,363
20240408,100200,282073740,12040,12030,12040,12030,81
20240408,100100,281098940,12040,12040,12040,12030,153
20240408,100000,279257260,12040,12030,12040,12030,192
20240408,095900,276947150,12030,12030,12030,12030,541
20240408,095800,270438920,12030,12030,12030,12030,118
20240408,095700,269019380,12020,12020,12020,12020,325
20240408,095600,265112880,12030,12030,12030,12030,128
20240408,095500,263573040,12030,12030,12030,12030,134
20240408,095400,261961020,12030,12030,12030,12030,200
20240408,095300,259555020,12030,12030,12030,12030,528
20240408,095200,253203180,12030,12020,12030,12020,428
20240408,095100,248054440,12020,12030,12030,12020,480
20240408,095000,242281010,12030,12030,12040,12030,696
20240408,094900,233902480,12030,12030,12030,12030,0
20240408,094800,233902480,12030,12030,12040,12030,77
20240408,094700,232976150,12030,12030,12030,12030,31
20240408,094600,232603220,12040,12030,12040,12030,912
20240408,094500,221631840,12040,12040,12040,12040,1
20240408,094400,221619800,12030,12030,12040,12030,37
20240408,094300,221174680,12030,12030,12030,12030,129
20240408,094200,219622810,12040,12040,12050,12040,499
20240408,094100,213614840,12040,12040,12040,12040,74
20240408,094000,212723880,12040,12050,12050,12040,196
20240408,093900,210362890,12050,12040,12050,12040,382
20240408,093800,205763460,12040,12040,12040,12030,114
20240408,093700,204391000,12040,12030,12040,12030,129
20240408,093600,202837910,12030,12030,12040,12030,358
20240408,093500,198529420,12030,12040,12040,12030,306
20240408,093400,194848040,12040,12040,12040,12040,3
20240408,093300,194811920,12030,12050,12050,12030,292
20240408,093200,191296680,12090,12060,12090,12060,113
20240408,093100,189931440,12090,12030,12090,12030,489
20240408,093000,184043820,12030,12040,12040,12030,282
20240408,092900,180649700,12040,12040,12040,12040,2
20240408,092800,180625620,12030,12040,12040,12030,539
20240408,092700,174136800,12040,12030,12040,12030,77
20240408,092600,173210460,12030,12030,12030,12030,0
20240408,092500,173210460,12030,12030,12030,12030,0
20240408,092400,173210460,12030,12030,12030,12030,74
20240408,092300,172320240,12040,12020,12040,12020,190
20240408,092200,170035640,12030,12020,12030,12020,585
20240408,092100,163000250,12020,12010,12020,12010,395
20240408,092000,158255350,12020,12020,12030,12010,528
20240408,091900,151908930,12020,12020,12020,12010,283
20240408,091800,148507580,12020,12020,12020,12020,200
20240408,091700,146103580,12020,12020,12020,12010,278
20240408,091600,142762470,12020,12020,12030,12020,400
20240408,091500,137954430,12040,12020,12040,12020,942
20240408,091400,126630970,12020,12030,12030,12010,2484
20240408,091300,96770800,12030,12040,12040,12020,1581
20240408,091200,77753630,12040,12040,12050,12040,1022
20240408,091100,65448730,12040,12050,12050,12040,218
20240408,091000,62823160,12050,12050,12050,12050,204
20240408,090900,60364960,12050,12060,12060,12050,1189
20240408,090800,46028440,12060,12060,12060,12050,508
20240408,090700,39905800,12060,12090,12090,12060,1186
20240408,090600,25588980,12090,12090,12110,12090,240
20240408,090500,22687210,12090,12120,12120,12080,791
20240408,090400,13115680,12130,12130,12130,12130,4
20240408,090300,13067160,12130,12140,12140,12130,113
20240408,090200,11696450,12140,12130,12140,12130,21
20240408,090100,11441700,12130,12130,12130,12130,201
20240408,090000,9003570,12130,12170,12190,12130,740