KissMeData/046390/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191900,125175487,1490,1490,1490,1490,2246
20240412,191800,125175487,1490,1490,1490,1490,0
20240412,191700,125175487,1490,1490,1490,1490,0
20240412,191600,125175487,1490,1490,1490,1490,0
20240412,191500,125175487,1490,1490,1490,1490,0
20240412,191400,125175487,1490,1490,1490,1490,0
20240412,191300,125175487,1490,1490,1490,1490,0
20240412,191200,125175487,1490,1490,1490,1490,0
20240412,191100,125175487,1490,1490,1490,1490,0
20240412,191000,125175487,1490,1490,1490,1490,0
20240412,190900,125175487,1490,1490,1490,1490,0
20240412,190800,125175487,1490,1490,1490,1490,0
20240412,190700,125175487,1490,1490,1490,1490,0
20240412,190600,125175487,1490,1490,1490,1490,0
20240412,190500,125175487,1490,1490,1490,1490,0
20240412,190400,125175487,1490,1490,1490,1490,0
20240412,190300,125175487,1490,1490,1490,1490,0
20240412,190200,125175487,1490,1490,1490,1490,0
20240412,190100,125175487,1490,1490,1490,1490,0
20240412,190000,125175487,1490,1490,1490,1490,0
20240412,185900,125175487,1490,1490,1490,1490,0
20240412,185800,125175487,1490,1490,1490,1490,0
20240412,185700,125175487,1490,1490,1490,1490,0
20240412,185600,125175487,1490,1490,1490,1490,0
20240412,185500,125175487,1490,1490,1490,1490,0
20240412,185400,125175487,1490,1490,1490,1490,0
20240412,185300,125175487,1490,1490,1490,1490,0
20240412,185200,125175487,1490,1490,1490,1490,0
20240412,185100,125175487,1490,1490,1490,1490,0
20240412,185000,125175487,1490,1490,1490,1490,0
20240412,184900,125175487,1490,1490,1490,1490,2246
20240412,184800,125175487,1490,1490,1490,1490,0
20240412,184700,125175487,1490,1490,1490,1490,0
20240412,184600,125175487,1490,1490,1490,1490,0
20240412,184500,125175487,1490,1490,1490,1490,0
20240412,184400,125175487,1490,1490,1490,1490,0
20240412,184300,125175487,1490,1490,1490,1490,0
20240412,184200,125175487,1490,1490,1490,1490,0
20240412,184100,125175487,1490,1490,1490,1490,0
20240412,184000,125175487,1490,1490,1490,1490,0
20240412,183900,125175487,1490,1490,1490,1490,0
20240412,183800,125175487,1490,1490,1490,1490,0
20240412,183700,125175487,1490,1490,1490,1490,0
20240412,183600,125175487,1490,1490,1490,1490,0
20240412,183500,125175487,1490,1490,1490,1490,0
20240412,183400,125175487,1490,1490,1490,1490,0
20240412,183300,125175487,1490,1490,1490,1490,0
20240412,183200,125175487,1490,1490,1490,1490,0
20240412,183100,125175487,1490,1490,1490,1490,0
20240412,183000,125175487,1490,1490,1490,1490,0
20240412,182900,125175487,1490,1490,1490,1490,0
20240412,182800,125175487,1490,1490,1490,1490,0
20240412,182700,125175487,1490,1490,1490,1490,0
20240412,182600,125175487,1490,1490,1490,1490,0
20240412,182500,125175487,1490,1490,1490,1490,0
20240412,182400,125175487,1490,1490,1490,1490,0
20240412,182300,125175487,1490,1490,1490,1490,0
20240412,182200,125175487,1490,1490,1490,1490,0
20240412,182100,125175487,1490,1490,1490,1490,0
20240412,182000,125175487,1490,1490,1490,1490,0
20240412,181900,125175487,1490,1490,1490,1490,2246
20240412,181800,125175487,1490,1490,1490,1490,0
20240412,181700,125175487,1490,1490,1490,1490,0
20240412,181600,125175487,1490,1490,1490,1490,0
20240412,181500,125175487,1490,1490,1490,1490,0
20240412,181400,125175487,1490,1490,1490,1490,0
20240412,181300,125175487,1490,1490,1490,1490,0
20240412,181200,125175487,1490,1490,1490,1490,0
20240412,181100,125175487,1490,1490,1490,1490,0
20240412,181000,125175487,1490,1490,1490,1490,0
20240412,180900,125175487,1490,1490,1490,1490,0
20240412,180800,125175487,1490,1490,1490,1490,0
20240412,180700,125175487,1490,1490,1490,1490,0
20240412,180600,125175487,1490,1490,1490,1490,0
20240412,180500,125175487,1490,1490,1490,1490,0
20240412,180400,125175487,1490,1490,1490,1490,0
20240412,180300,125175487,1490,1490,1490,1490,0
20240412,180200,125175487,1490,1490,1490,1490,0
20240412,180100,125175487,1490,1490,1490,1490,0
20240412,180000,125175487,1490,1490,1490,1490,0
20240412,175900,125175487,1490,1490,1490,1490,0
20240412,175800,125175487,1490,1490,1490,1490,0
20240412,175700,125175487,1490,1490,1490,1490,0
20240412,175600,125175487,1490,1490,1490,1490,0
20240412,175500,125175487,1490,1490,1490,1490,0
20240412,175400,125175487,1490,1490,1490,1490,0
20240412,175300,125175487,1490,1490,1490,1490,0
20240412,175200,125175487,1490,1490,1490,1490,0
20240412,175100,125175487,1490,1490,1490,1490,0
20240412,175000,125175487,1490,1490,1490,1490,0
20240412,174900,125175487,1490,1490,1490,1490,2246
20240412,174800,125175487,1490,1490,1490,1490,0
20240412,174700,125175487,1490,1490,1490,1490,0
20240412,174600,125175487,1490,1490,1490,1490,0
20240412,174500,125175487,1490,1490,1490,1490,0
20240412,174400,125175487,1490,1490,1490,1490,0
20240412,174300,125175487,1490,1490,1490,1490,0
20240412,174200,125175487,1490,1490,1490,1490,0
20240412,174100,125175487,1490,1490,1490,1490,0
20240412,174000,125175487,1490,1490,1490,1490,0
20240412,173900,125175487,1490,1490,1490,1490,0
20240412,173800,125175487,1490,1490,1490,1490,0
20240412,173700,125175487,1490,1490,1490,1490,0
20240412,173600,125175487,1490,1490,1490,1490,0
20240412,173500,125175487,1490,1490,1490,1490,0
20240412,173400,125175487,1490,1490,1490,1490,0
20240412,173300,125175487,1490,1490,1490,1490,0
20240412,173200,125175487,1490,1490,1490,1490,0
20240412,173100,125175487,1490,1490,1490,1490,0
20240412,173000,125175487,1490,1490,1490,1490,0
20240412,172900,125175487,1490,1490,1490,1490,0
20240412,172800,125175487,1490,1490,1490,1490,0
20240412,172700,125175487,1490,1490,1490,1490,0
20240412,172600,125175487,1490,1490,1490,1490,0
20240412,172500,125175487,1490,1490,1490,1490,0
20240412,172400,125175487,1490,1490,1490,1490,0
20240412,172300,125175487,1490,1490,1490,1490,0
20240412,172200,125175487,1490,1490,1490,1490,0
20240412,172100,125175487,1490,1490,1490,1490,0
20240412,172000,125175487,1490,1490,1490,1490,0
20240412,171900,125175487,1490,1490,1490,1490,2246
20240412,171800,125175487,1490,1490,1490,1490,0
20240412,171700,125175487,1490,1490,1490,1490,0
20240412,171600,125175487,1490,1490,1490,1490,0
20240412,171500,125175487,1490,1490,1490,1490,0
20240412,171400,125175487,1490,1490,1490,1490,0
20240412,171300,125175487,1490,1490,1490,1490,0
20240412,171200,125175487,1490,1490,1490,1490,0
20240412,171100,125175487,1490,1490,1490,1490,0
20240412,171000,125175487,1490,1490,1490,1490,0
20240412,170900,125175487,1490,1490,1490,1490,0
20240412,170800,125175487,1490,1490,1490,1490,0
20240412,170700,125175487,1490,1490,1490,1490,0
20240412,170600,125175487,1490,1490,1490,1490,0
20240412,170500,125175487,1490,1490,1490,1490,0
20240412,170400,125175487,1490,1490,1490,1490,0
20240412,170300,125175487,1490,1490,1490,1490,0
20240412,170200,125175487,1490,1490,1490,1490,0
20240412,170100,125175487,1490,1490,1490,1490,0
20240412,170000,125175487,1490,1490,1490,1490,0
20240412,165900,125175487,1490,1490,1490,1490,0
20240412,165800,125175487,1490,1490,1490,1490,0
20240412,165700,125175487,1490,1490,1490,1490,0
20240412,165600,125175487,1490,1490,1490,1490,0
20240412,165500,125175487,1490,1490,1490,1490,0
20240412,165400,125175487,1490,1490,1490,1490,0
20240412,165300,125175487,1490,1490,1490,1490,0
20240412,165200,125175487,1490,1490,1490,1490,0
20240412,165100,125175487,1490,1490,1490,1490,0
20240412,165000,125175487,1490,1490,1490,1490,0
20240412,164900,125175487,1490,1490,1490,1490,2246
20240412,164800,125175487,1490,1490,1490,1490,0
20240412,164700,125175487,1490,1490,1490,1490,0
20240412,164600,125175487,1490,1490,1490,1490,0
20240412,164500,125175487,1490,1490,1490,1490,0
20240412,164400,125175487,1490,1490,1490,1490,0
20240412,164300,125175487,1490,1490,1490,1490,0
20240412,164200,125175487,1490,1490,1490,1490,0
20240412,164100,125175487,1490,1490,1490,1490,0
20240412,164000,125175487,1490,1490,1490,1490,0
20240412,163900,125175487,1490,1490,1490,1490,0
20240412,163800,125175487,1490,1490,1490,1490,0
20240412,163700,125175487,1490,1490,1490,1490,0
20240412,163600,125175487,1490,1490,1490,1490,0
20240412,163500,125175487,1490,1490,1490,1490,0
20240412,163400,125175487,1490,1490,1490,1490,0
20240412,163300,125175487,1490,1490,1490,1490,0
20240412,163200,125175487,1490,1490,1490,1490,0
20240412,163100,125175487,1490,1490,1490,1490,0
20240412,163000,125175487,1490,1490,1490,1490,0
20240412,162900,125175487,1490,1490,1490,1490,0
20240412,162800,125175487,1490,1490,1490,1490,0
20240412,162700,125175487,1490,1490,1490,1490,0
20240412,162600,125175487,1490,1490,1490,1490,0
20240412,162500,125175487,1490,1490,1490,1490,0
20240412,162400,125175487,1490,1490,1490,1490,0
20240412,162300,125175487,1490,1490,1490,1490,0
20240412,162200,125175487,1490,1490,1490,1490,0
20240412,162100,125175487,1490,1490,1490,1490,0
20240412,162000,125175487,1490,1490,1490,1490,0
20240412,161900,125175487,1490,1490,1490,1490,2246
20240412,161800,125175487,1490,1490,1490,1490,0
20240412,161700,125175487,1490,1490,1490,1490,0
20240412,161600,125175487,1490,1490,1490,1490,0
20240412,161500,125175487,1490,1490,1490,1490,0
20240412,161400,125175487,1490,1490,1490,1490,0
20240412,161300,125175487,1490,1490,1490,1490,0
20240412,161200,125175487,1490,1490,1490,1490,0
20240412,161100,125175487,1490,1490,1490,1490,0
20240412,161000,125175487,1490,1490,1490,1490,0
20240412,160900,125175487,1490,1490,1490,1490,0
20240412,160800,125175487,1490,1490,1490,1490,0
20240412,160700,125175487,1490,1490,1490,1490,0
20240412,160600,125175487,1490,1490,1490,1490,0
20240412,160500,125175487,1490,1490,1490,1490,0
20240412,160400,125175487,1490,1490,1490,1490,0
20240412,160300,125175487,1490,1490,1490,1490,0
20240412,160200,125175487,1490,1490,1490,1490,0
20240412,160100,125175487,1490,1490,1490,1490,0
20240412,160000,125175487,1490,1490,1490,1490,0
20240412,155900,125175487,1490,1490,1490,1490,0
20240412,155800,125175487,1490,1490,1490,1490,0
20240412,155700,125175487,1490,1490,1490,1490,0
20240412,155600,125175487,1490,1490,1490,1490,0
20240412,155500,125175487,1490,1490,1490,1490,0
20240412,155400,125175487,1490,1490,1490,1490,0
20240412,155300,125175487,1490,1490,1490,1490,0
20240412,155200,125175487,1490,1490,1490,1490,0
20240412,155100,125175487,1490,1490,1490,1490,0
20240412,155000,125175487,1490,1490,1490,1490,0
20240412,154900,125175487,1490,1490,1490,1490,2246
20240412,154800,125175487,1490,1490,1490,1490,0
20240412,154700,125175487,1490,1490,1490,1490,0
20240412,154600,125175487,1490,1490,1490,1490,0
20240412,154500,125175487,1490,1490,1490,1490,0
20240412,154400,125175487,1490,1490,1490,1490,0
20240412,154300,125175487,1490,1490,1490,1490,0
20240412,154200,125175487,1490,1490,1490,1490,0
20240412,154100,125175487,1490,1490,1490,1490,0
20240412,154000,125175487,1490,1490,1490,1490,0
20240412,153900,125175487,1490,1490,1490,1490,0
20240412,153800,125175487,1490,1490,1490,1490,0
20240412,153700,125175487,1490,1490,1490,1490,0
20240412,153600,125175487,1490,1490,1490,1490,0
20240412,153500,125175487,1490,1490,1490,1490,0
20240412,153400,125175487,1490,1490,1490,1490,0
20240412,153300,125175487,1490,1490,1490,1490,0
20240412,153200,125175487,1490,1490,1490,1490,0
20240412,153100,125175487,1490,1490,1490,1490,0
20240412,153000,125175487,1490,1490,1490,1490,2246
20240412,152900,121828947,1494,1494,1494,1494,0
20240412,152800,121828947,1494,1494,1494,1494,0
20240412,152700,121828947,1494,1494,1494,1494,0
20240412,152600,121828947,1494,1494,1494,1494,0
20240412,152500,121828947,1494,1494,1494,1494,0
20240412,152400,121828947,1494,1494,1494,1494,0
20240412,152300,121828947,1494,1494,1494,1494,0
20240412,152200,121828947,1494,1494,1494,1494,0
20240412,152100,121828947,1494,1494,1494,1494,0
20240412,152000,121828947,1494,1494,1494,1494,0
20240412,151900,121828947,1494,1494,1494,1494,37
20240412,151800,121773669,1494,1494,1494,1494,17
20240412,151700,121748271,1492,1492,1492,1492,0
20240412,151600,121748271,1492,1492,1492,1492,0
20240412,151500,121748271,1492,1493,1493,1492,44
20240412,151400,121682581,1494,1494,1494,1494,0
20240412,151300,121682581,1494,1494,1494,1494,534
20240412,151200,120884785,1494,1494,1494,1494,0
20240412,151100,120884785,1494,1494,1494,1494,67
20240412,151000,120784687,1494,1494,1494,1494,0
20240412,150900,120784687,1494,1494,1494,1494,2
20240412,150800,120781699,1495,1495,1495,1495,0
20240412,150700,120781699,1495,1495,1495,1495,0
20240412,150600,120781699,1495,1495,1495,1495,0
20240412,150500,120781699,1495,1495,1495,1495,58
20240412,150400,120694989,1495,1495,1495,1495,0
20240412,150300,120694989,1495,1493,1495,1490,1067
20240412,150200,119104669,1495,1494,1495,1494,120
20240412,150100,118925375,1494,1494,1494,1494,0
20240412,150000,118925375,1494,1494,1494,1494,0
20240412,145900,118925375,1494,1494,1494,1494,0
20240412,145800,118925375,1494,1494,1494,1494,22
20240412,145700,118892507,1494,1494,1494,1494,0
20240412,145600,118892507,1494,1490,1494,1490,393
20240412,145500,118306801,1490,1489,1490,1489,374
20240412,145400,117749899,1490,1490,1490,1490,0
20240412,145300,117749899,1490,1490,1490,1490,0
20240412,145200,117749899,1490,1490,1490,1490,0
20240412,145100,117749899,1490,1490,1490,1490,200
20240412,145000,117451899,1490,1490,1490,1490,0
20240412,144900,117451899,1490,1490,1490,1490,0
20240412,144800,117451899,1490,1491,1491,1490,2
20240412,144700,117448918,1491,1491,1491,1491,0
20240412,144600,117448918,1491,1491,1491,1491,19
20240412,144500,117420589,1490,1490,1490,1490,0
20240412,144400,117420589,1490,1490,1490,1490,0
20240412,144300,117420589,1490,1490,1490,1490,0
20240412,144200,117420589,1490,1490,1490,1490,0
20240412,144100,117420589,1490,1490,1490,1490,2
20240412,144000,117417609,1491,1491,1491,1490,669
20240412,143900,116420679,1492,1492,1492,1492,0
20240412,143800,116420679,1492,1492,1492,1492,108
20240412,143700,116259543,1492,1492,1492,1492,36
20240412,143600,116205831,1494,1494,1494,1494,0
20240412,143500,116205831,1494,1493,1494,1493,135
20240412,143400,116004257,1493,1493,1493,1493,0
20240412,143300,116004257,1493,1493,1493,1493,20
20240412,143200,115974397,1494,1494,1494,1494,33
20240412,143100,115925095,1494,1494,1494,1494,62
20240412,143000,115832467,1494,1494,1494,1494,0
20240412,142900,115832467,1494,1495,1495,1494,167
20240412,142800,115582817,1496,1496,1496,1496,0
20240412,142700,115582817,1496,1496,1496,1496,50
20240412,142600,115508017,1496,1496,1496,1496,0
20240412,142500,115508017,1496,1496,1496,1496,0
20240412,142400,115508017,1496,1496,1496,1496,0
20240412,142300,115508017,1496,1496,1496,1496,49
20240412,142200,115434713,1496,1496,1496,1496,0
20240412,142100,115434713,1496,1496,1496,1496,0
20240412,142000,115434713,1496,1496,1496,1496,3
20240412,141900,115430225,1497,1497,1497,1497,0
20240412,141800,115430225,1497,1497,1497,1497,0
20240412,141700,115430225,1497,1497,1497,1497,0
20240412,141600,115430225,1497,1497,1497,1497,0
20240412,141500,115430225,1497,1497,1497,1497,1
20240412,141400,115428728,1497,1496,1497,1496,112
20240412,141300,115261164,1496,1496,1496,1496,0
20240412,141200,115261164,1496,1496,1496,1496,0
20240412,141100,115261164,1496,1496,1496,1496,0
20240412,141000,115261164,1496,1497,1497,1496,123
20240412,140900,115077043,1497,1497,1497,1497,9
20240412,140800,115063570,1497,1497,1497,1497,0
20240412,140700,115063570,1497,1497,1497,1497,1
20240412,140600,115062073,1497,1497,1497,1497,0
20240412,140500,115062073,1497,1497,1497,1497,1111
20240412,140400,113398906,1497,1497,1497,1497,0
20240412,140300,113398906,1497,1497,1497,1497,0
20240412,140200,113398906,1497,1497,1497,1497,0
20240412,140100,113398906,1497,1497,1497,1497,0
20240412,140000,113398906,1497,1497,1497,1497,0
20240412,135900,113398906,1497,1497,1497,1497,0
20240412,135800,113398906,1497,1496,1497,1496,116
20240412,135700,113225365,1497,1497,1497,1497,0
20240412,135600,113225365,1497,1497,1497,1497,0
20240412,135500,113225365,1497,1497,1497,1497,0
20240412,135400,113225365,1497,1497,1497,1497,8
20240412,135300,113213389,1497,1497,1497,1497,0
20240412,135200,113213389,1497,1497,1497,1497,0
20240412,135100,113213389,1497,1497,1497,1497,0
20240412,135000,113213389,1497,1498,1498,1497,51
20240412,134900,113137000,1501,1498,1501,1498,54
20240412,134800,113056090,1501,1501,1501,1501,73
20240412,134700,112946517,1501,1501,1501,1501,0
20240412,134600,112946517,1501,1501,1501,1501,0
20240412,134500,112946517,1501,1501,1501,1501,107
20240412,134400,112785910,1501,1501,1501,1501,0
20240412,134300,112785910,1501,1501,1501,1501,0
20240412,134200,112785910,1501,1501,1501,1501,0
20240412,134100,112785910,1501,1501,1501,1501,0
20240412,134000,112785910,1501,1501,1501,1501,0
20240412,133900,112785910,1501,1501,1501,1501,0
20240412,133800,112785910,1501,1501,1501,1501,0
20240412,133700,112785910,1501,1501,1501,1501,0
20240412,133600,112785910,1501,1501,1501,1501,1
20240412,133500,112784409,1495,1500,1500,1495,5
20240412,133400,112776919,1500,1500,1500,1500,0
20240412,133300,112776919,1500,1500,1500,1500,0
20240412,133200,112776919,1500,1500,1500,1500,0
20240412,133100,112776919,1500,1500,1500,1500,0
20240412,133000,112776919,1500,1500,1500,1500,0
20240412,132900,112776919,1500,1500,1500,1500,116
20240412,132800,112602919,1501,1501,1501,1501,0
20240412,132700,112602919,1501,1501,1501,1501,0
20240412,132600,112602919,1501,1501,1501,1501,0
20240412,132500,112602919,1501,1497,1501,1493,57
20240412,132400,112517622,1497,1497,1497,1497,0
20240412,132300,112517622,1497,1497,1497,1497,0
20240412,132200,112517622,1497,1497,1497,1497,1
20240412,132100,112516125,1503,1503,1503,1503,0
20240412,132000,112516125,1503,1503,1503,1503,1
20240412,131900,112514622,1495,1495,1495,1495,0
20240412,131800,112514622,1495,1505,1505,1495,8
20240412,131700,112502627,1492,1492,1492,1492,1
20240412,131600,112501135,1506,1503,1506,1485,5959
20240412,131500,103593988,1502,1502,1502,1502,0
20240412,131400,103593988,1502,1502,1502,1502,0
20240412,131300,103593988,1502,1502,1502,1502,0
20240412,131200,103593988,1502,1502,1502,1502,0
20240412,131100,103593988,1502,1502,1502,1502,0
20240412,131000,103593988,1502,1502,1502,1502,0
20240412,130900,103593988,1502,1503,1503,1502,13
20240412,130800,103574461,1500,1500,1500,1500,0
20240412,130700,103574461,1500,1500,1500,1500,1
20240412,130600,103572961,1503,1503,1503,1503,8
20240412,130500,103560937,1499,1499,1499,1499,0
20240412,130400,103560937,1499,1499,1499,1499,0
20240412,130300,103560937,1499,1499,1499,1499,0
20240412,130200,103560937,1499,1499,1499,1499,0
20240412,130100,103560937,1499,1499,1499,1499,0
20240412,130000,103560937,1499,1499,1499,1499,1
20240412,125900,103559438,1503,1503,1503,1503,0
20240412,125800,103559438,1503,1503,1503,1503,0
20240412,125700,103559438,1503,1503,1503,1503,2
20240412,125600,103556432,1498,1498,1498,1498,1
20240412,125500,103554934,1503,1498,1503,1498,4
20240412,125400,103548932,1498,1499,1499,1498,53
20240412,125300,103469486,1499,1499,1499,1499,5
20240412,125200,103461991,1503,1503,1503,1503,0
20240412,125100,103461991,1503,1503,1503,1503,0
20240412,125000,103461991,1503,1503,1503,1503,0
20240412,124900,103461991,1503,1503,1503,1503,0
20240412,124800,103461991,1503,1503,1503,1503,58
20240412,124700,103374817,1503,1503,1503,1503,0
20240412,124600,103374817,1503,1503,1503,1503,17
20240412,124500,103349266,1503,1503,1503,1503,0
20240412,124400,103349266,1503,1500,1503,1500,468
20240412,124300,102647119,1503,1503,1503,1503,0
20240412,124200,102647119,1503,1503,1503,1503,3
20240412,124100,102642610,1503,1503,1503,1503,0
20240412,124000,102642610,1503,1503,1503,1503,24
20240412,123900,102606538,1503,1501,1503,1499,642
20240412,123800,101643505,1504,1504,1504,1504,1
20240412,123700,101642001,1504,1504,1504,1504,0
20240412,123600,101642001,1504,1504,1504,1504,4
20240412,123500,101635985,1504,1504,1504,1504,1
20240412,123400,101634481,1504,1502,1504,1501,180
20240412,123300,101364176,1508,1508,1508,1508,0
20240412,123200,101364176,1508,1508,1508,1508,0
20240412,123100,101364176,1508,1508,1508,1508,0
20240412,123000,101364176,1508,1508,1508,1508,0
20240412,122900,101364176,1508,1508,1508,1508,0
20240412,122800,101364176,1508,1508,1508,1508,0
20240412,122700,101364176,1508,1508,1508,1508,0
20240412,122600,101364176,1508,1501,1508,1501,6
20240412,122500,101355163,1498,1498,1498,1498,0
20240412,122400,101355163,1498,1498,1498,1498,0
20240412,122300,101355163,1498,1498,1498,1498,0
20240412,122200,101355163,1498,1498,1498,1498,0
20240412,122100,101355163,1498,1498,1498,1498,0
20240412,122000,101355163,1498,1500,1500,1498,354
20240412,121900,100824170,1500,1500,1500,1500,1
20240412,121800,100822670,1501,1501,1501,1501,0
20240412,121700,100822670,1501,1501,1501,1501,40
20240412,121600,100762630,1501,1501,1501,1501,0
20240412,121500,100762630,1501,1501,1501,1501,107
20240412,121400,100602023,1507,1507,1507,1507,0
20240412,121300,100602023,1507,1507,1507,1507,0
20240412,121200,100602023,1507,1507,1507,1507,0
20240412,121100,100602023,1507,1507,1507,1507,0
20240412,121000,100602023,1507,1507,1507,1507,20
20240412,120900,100571883,1508,1508,1508,1508,0
20240412,120800,100571883,1508,1508,1508,1508,0
20240412,120700,100571883,1508,1504,1508,1504,1327
20240412,120600,98573437,1507,1507,1507,1507,0
20240412,120500,98573437,1507,1507,1507,1507,0
20240412,120400,98573437,1507,1507,1507,1507,0
20240412,120300,98573437,1507,1507,1507,1507,0
20240412,120200,98573437,1507,1507,1507,1507,0
20240412,120100,98573437,1507,1507,1507,1507,0
20240412,120000,98573437,1507,1507,1507,1507,0
20240412,115900,98573437,1507,1507,1507,1507,0
20240412,115800,98573437,1507,1507,1507,1507,0
20240412,115700,98573437,1507,1507,1507,1507,0
20240412,115600,98573437,1507,1507,1507,1507,16
20240412,115500,98549325,1507,1507,1507,1507,0
20240412,115400,98549325,1507,1507,1507,1507,0
20240412,115300,98549325,1507,1507,1507,1507,0
20240412,115200,98549325,1507,1507,1507,1507,0
20240412,115100,98549325,1507,1501,1507,1489,2964
20240412,115000,94116002,1507,1507,1507,1507,0
20240412,114900,94116002,1507,1507,1507,1507,0
20240412,114800,94116002,1507,1507,1507,1507,0
20240412,114700,94116002,1507,1500,1507,1500,166
20240412,114600,93866930,1503,1502,1503,1501,1067
20240412,114500,92265173,1502,1502,1502,1502,0
20240412,114400,92265173,1502,1502,1502,1502,0
20240412,114300,92265173,1502,1502,1502,1502,0
20240412,114200,92265173,1502,1502,1502,1502,0
20240412,114100,92265173,1502,1502,1502,1502,0
20240412,114000,92265173,1502,1501,1502,1501,1100
20240412,113900,90613973,1502,1505,1505,1502,44
20240412,113800,90547790,1510,1510,1510,1510,0
20240412,113700,90547790,1510,1510,1510,1510,0
20240412,113600,90547790,1510,1510,1510,1510,0
20240412,113500,90547790,1510,1510,1510,1510,21
20240412,113400,90516080,1504,1504,1504,1504,10
20240412,113300,90501040,1504,1504,1504,1504,0
20240412,113200,90501040,1504,1504,1504,1504,200
20240412,113100,90200240,1509,1509,1509,1509,0
20240412,113000,90200240,1509,1505,1509,1505,1281
20240412,112900,88272051,1506,1506,1506,1506,53
20240412,112800,88192233,1506,1506,1506,1506,0
20240412,112700,88192233,1506,1506,1506,1506,2
20240412,112600,88189221,1513,1513,1513,1513,0
20240412,112500,88189221,1513,1513,1513,1513,0
20240412,112400,88189221,1513,1513,1513,1513,0
20240412,112300,88189221,1513,1513,1513,1513,0
20240412,112200,88189221,1513,1513,1513,1513,0
20240412,112100,88189221,1513,1514,1519,1510,331
20240412,112000,87688500,1515,1516,1516,1515,26
20240412,111900,87649100,1524,1525,1525,1517,75
20240412,111800,87535271,1525,1525,1525,1525,326
20240412,111700,87038121,1525,1525,1525,1525,34
20240412,111600,86986271,1527,1521,1527,1515,395
20240412,111500,86386531,1520,1518,1542,1518,3324
20240412,111400,81312664,1518,1518,1518,1518,0
20240412,111300,81312664,1518,1509,1518,1509,5270
20240412,111200,73323812,1509,1509,1509,1509,26
20240412,111100,73284578,1505,1507,1510,1505,423
20240412,111000,72647492,1510,1510,1510,1510,0
20240412,110900,72647492,1510,1510,1510,1510,5
20240412,110800,72639942,1510,1507,1510,1507,82
20240412,110700,72516344,1507,1507,1507,1507,36
20240412,110600,72462092,1510,1510,1510,1510,2
20240412,110500,72459072,1510,1504,1510,1504,122
20240412,110400,72275006,1508,1507,1508,1507,741
20240412,110300,71158241,1507,1506,1507,1506,102
20240412,110200,71004612,1506,1506,1506,1506,21
20240412,110100,70972986,1506,1506,1506,1506,17
20240412,110000,70947384,1505,1505,1505,1505,0
20240412,105900,70947384,1505,1501,1505,1501,2964
20240412,105800,66491134,1501,1501,1501,1501,0
20240412,105700,66491134,1501,1501,1501,1497,138
20240412,105600,66284278,1501,1501,1501,1501,0
20240412,105500,66284278,1501,1501,1501,1501,0
20240412,105400,66284278,1501,1501,1501,1501,16
20240412,105300,66260262,1501,1501,1501,1501,5
20240412,105200,66252757,1501,1501,1501,1501,16
20240412,105100,66228741,1501,1501,1501,1501,16
20240412,105000,66204725,1501,1500,1501,1500,229
20240412,104900,65861078,1500,1500,1500,1500,132
20240412,104800,65663078,1500,1500,1500,1500,0
20240412,104700,65663078,1500,1500,1500,1500,13
20240412,104600,65643578,1500,1500,1500,1500,0
20240412,104500,65643578,1500,1500,1500,1500,0
20240412,104400,65643578,1500,1500,1500,1500,0
20240412,104300,65643578,1500,1500,1500,1500,13
20240412,104200,65624078,1500,1500,1500,1500,0
20240412,104100,65624078,1500,1500,1500,1500,0
20240412,104000,65624078,1500,1500,1500,1500,15
20240412,103900,65601578,1497,1497,1497,1497,1
20240412,103800,65600081,1500,1500,1500,1500,0
20240412,103700,65600081,1500,1500,1500,1500,16
20240412,103600,65576081,1497,1497,1497,1497,0
20240412,103500,65576081,1497,1497,1497,1497,30
20240412,103400,65531171,1500,1497,1500,1497,38
20240412,103300,65474186,1497,1497,1497,1497,3
20240412,103200,65469695,1498,1498,1498,1498,0
20240412,103100,65469695,1498,1498,1498,1498,0
20240412,103000,65469695,1498,1498,1498,1498,0
20240412,102900,65469695,1498,1498,1498,1498,539
20240412,102800,64662273,1498,1498,1498,1498,3
20240412,102700,64657779,1501,1501,1501,1501,0
20240412,102600,64657779,1501,1498,1501,1498,499
20240412,102500,63910136,1501,1501,1501,1501,0
20240412,102400,63910136,1501,1501,1501,1501,0
20240412,102300,63910136,1501,1501,1501,1501,86
20240412,102200,63781050,1501,1501,1501,1501,0
20240412,102100,63781050,1501,1501,1501,1501,19
20240412,102000,63752531,1501,1501,1501,1501,0
20240412,101900,63752531,1501,1501,1501,1501,14
20240412,101800,63731517,1501,1501,1501,1501,84
20240412,101700,63605433,1501,1501,1501,1501,14
20240412,101600,63584419,1498,1498,1498,1498,7
20240412,101500,63573933,1498,1501,1501,1498,7
20240412,101400,63563441,1501,1498,1501,1498,10
20240412,101300,63548446,1501,1501,1501,1501,0
20240412,101200,63548446,1501,1501,1501,1501,11
20240412,101100,63531935,1501,1501,1501,1501,0
20240412,101000,63531935,1501,1501,1501,1501,0
20240412,100900,63531935,1501,1499,1501,1499,316
20240412,100800,63058049,1499,1499,1499,1499,12
20240412,100700,63040061,1497,1497,1497,1497,75
20240412,100600,62927786,1499,1499,1499,1499,0
20240412,100500,62927786,1499,1499,1499,1499,102
20240412,100400,62774888,1499,1499,1499,1499,24
20240412,100300,62738912,1499,1499,1499,1499,39
20240412,100200,62680451,1499,1499,1499,1499,123
20240412,100100,62496074,1500,1500,1500,1500,1
20240412,100000,62494574,1481,1501,1502,1481,2858
20240412,095900,58245833,1500,1493,1500,1493,4499
20240412,095800,51503897,1490,1490,1490,1490,2
20240412,095700,51500917,1493,1493,1493,1493,4
20240412,095600,51494945,1493,1493,1493,1493,0
20240412,095500,51494945,1493,1490,1493,1490,30
20240412,095400,51450233,1490,1490,1490,1490,1708
20240412,095300,48905313,1490,1490,1490,1490,0
20240412,095200,48905313,1490,1490,1490,1490,0
20240412,095100,48905313,1490,1490,1490,1490,105
20240412,095000,48748863,1493,1493,1493,1493,115
20240412,094900,48577168,1493,1493,1493,1493,15
20240412,094800,48554773,1493,1493,1493,1493,1
20240412,094700,48553280,1490,1490,1490,1490,60
20240412,094600,48463880,1490,1490,1490,1490,11
20240412,094500,48447490,1490,1490,1490,1490,16
20240412,094400,48423650,1490,1490,1490,1490,16
20240412,094300,48399810,1490,1490,1490,1490,76
20240412,094200,48286570,1493,1489,1493,1489,2145
20240412,094100,45090425,1489,1489,1489,1489,0
20240412,094000,45090425,1489,1489,1489,1489,0
20240412,093900,45090425,1489,1489,1489,1489,0
20240412,093800,45090425,1489,1481,1489,1481,6
20240412,093700,45081531,1487,1487,1487,1487,0
20240412,093600,45081531,1487,1487,1487,1487,0
20240412,093500,45081531,1487,1489,1489,1487,328
20240412,093400,44593555,1489,1489,1489,1489,0
20240412,093300,44593555,1489,1489,1489,1489,110
20240412,093200,44429765,1489,1489,1489,1489,0
20240412,093100,44429765,1489,1489,1489,1489,1
20240412,093000,44428276,1480,1489,1489,1480,1534
20240412,092900,42157560,1489,1489,1489,1489,0
20240412,092800,42157560,1489,1489,1489,1489,0
20240412,092700,42157560,1489,1489,1489,1489,0
20240412,092600,42157560,1489,1489,1489,1489,2
20240412,092500,42154582,1489,1489,1489,1489,0
20240412,092400,42154582,1489,1489,1489,1489,0
20240412,092300,42154582,1489,1489,1489,1489,0
20240412,092200,42154582,1489,1490,1490,1489,110
20240412,092100,41990742,1490,1490,1490,1490,1298
20240412,092000,40056722,1492,1490,1492,1490,28
20240412,091900,40014966,1490,1489,1490,1489,901
20240412,091800,38673277,1486,1486,1486,1486,500
20240412,091700,37930277,1486,1478,1486,1478,82
20240412,091600,37808953,1478,1478,1478,1478,12
20240412,091500,37791217,1485,1485,1485,1485,1010
20240412,091400,36291367,1485,1485,1485,1485,0
20240412,091300,36291367,1485,1485,1485,1485,20
20240412,091200,36261667,1485,1484,1485,1484,10
20240412,091100,36246818,1485,1485,1485,1485,20
20240412,091000,36217118,1485,1485,1485,1485,0
20240412,090900,36217118,1485,1485,1485,1485,0
20240412,090800,36217118,1485,1485,1485,1485,2
20240412,090700,36214148,1485,1485,1485,1485,1
20240412,090600,36212663,1482,1475,1482,1470,2926
20240412,090500,31894876,1474,1485,1485,1474,2640
20240412,090400,27994648,1485,1484,1485,1484,6125
20240412,090300,18899123,1485,1485,1485,1485,1
20240412,090200,18897638,1474,1485,1485,1474,3001
20240412,090100,14474153,1473,1473,1485,1473,5020
20240412,090000,7079681,1473,1473,1473,1473,4429