KissMeData/032190/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190600,848935310,12200,12200,12200,12200,924
20240405,190500,848935310,12200,12200,12200,12200,0
20240405,190400,848935310,12200,12200,12200,12200,0
20240405,190300,848935310,12200,12200,12200,12200,0
20240405,190200,848935310,12200,12200,12200,12200,0
20240405,190100,848935310,12200,12200,12200,12200,0
20240405,190000,848935310,12200,12200,12200,12200,0
20240405,185900,848935310,12200,12200,12200,12200,0
20240405,185800,848935310,12200,12200,12200,12200,0
20240405,185700,848935310,12200,12200,12200,12200,0
20240405,185600,848935310,12200,12200,12200,12200,0
20240405,185500,848935310,12200,12200,12200,12200,0
20240405,185400,848935310,12200,12200,12200,12200,0
20240405,185300,848935310,12200,12200,12200,12200,0
20240405,185200,848935310,12200,12200,12200,12200,0
20240405,185100,848935310,12200,12200,12200,12200,0
20240405,185000,848935310,12200,12200,12200,12200,0
20240405,184900,848935310,12200,12200,12200,12200,0
20240405,184800,848935310,12200,12200,12200,12200,0
20240405,184700,848935310,12200,12200,12200,12200,0
20240405,184600,848935310,12200,12200,12200,12200,0
20240405,184500,848935310,12200,12200,12200,12200,0
20240405,184400,848935310,12200,12200,12200,12200,0
20240405,184300,848935310,12200,12200,12200,12200,0
20240405,184200,848935310,12200,12200,12200,12200,0
20240405,184100,848935310,12200,12200,12200,12200,0
20240405,184000,848935310,12200,12200,12200,12200,0
20240405,183900,848935310,12200,12200,12200,12200,0
20240405,183800,848935310,12200,12200,12200,12200,0
20240405,183700,848935310,12200,12200,12200,12200,0
20240405,183600,848935310,12200,12200,12200,12200,924
20240405,183500,848935310,12200,12200,12200,12200,0
20240405,183400,848935310,12200,12200,12200,12200,0
20240405,183300,848935310,12200,12200,12200,12200,0
20240405,183200,848935310,12200,12200,12200,12200,0
20240405,183100,848935310,12200,12200,12200,12200,0
20240405,183000,848935310,12200,12200,12200,12200,0
20240405,182900,848935310,12200,12200,12200,12200,0
20240405,182800,848935310,12200,12200,12200,12200,0
20240405,182700,848935310,12200,12200,12200,12200,0
20240405,182600,848935310,12200,12200,12200,12200,0
20240405,182500,848935310,12200,12200,12200,12200,0
20240405,182400,848935310,12200,12200,12200,12200,0
20240405,182300,848935310,12200,12200,12200,12200,0
20240405,182200,848935310,12200,12200,12200,12200,0
20240405,182100,848935310,12200,12200,12200,12200,0
20240405,182000,848935310,12200,12200,12200,12200,0
20240405,181900,848935310,12200,12200,12200,12200,0
20240405,181800,848935310,12200,12200,12200,12200,0
20240405,181700,848935310,12200,12200,12200,12200,0
20240405,181600,848935310,12200,12200,12200,12200,0
20240405,181500,848935310,12200,12200,12200,12200,0
20240405,181400,848935310,12200,12200,12200,12200,0
20240405,181300,848935310,12200,12200,12200,12200,0
20240405,181200,848935310,12200,12200,12200,12200,0
20240405,181100,848935310,12200,12200,12200,12200,0
20240405,181000,848935310,12200,12200,12200,12200,0
20240405,180900,848935310,12200,12200,12200,12200,0
20240405,180800,848935310,12200,12200,12200,12200,0
20240405,180700,848935310,12200,12200,12200,12200,0
20240405,180600,848935310,12200,12200,12200,12200,924
20240405,180500,848935310,12200,12200,12200,12200,0
20240405,180400,848935310,12200,12200,12200,12200,0
20240405,180300,848935310,12200,12200,12200,12200,0
20240405,180200,848935310,12200,12200,12200,12200,0
20240405,180100,848935310,12200,12200,12200,12200,0
20240405,180000,848935310,12200,12200,12200,12200,0
20240405,175900,848935310,12200,12200,12200,12200,0
20240405,175800,848935310,12200,12200,12200,12200,0
20240405,175700,848935310,12200,12200,12200,12200,0
20240405,175600,848935310,12200,12200,12200,12200,0
20240405,175500,848935310,12200,12200,12200,12200,0
20240405,175400,848935310,12200,12200,12200,12200,0
20240405,175300,848935310,12200,12200,12200,12200,0
20240405,175200,848935310,12200,12200,12200,12200,0
20240405,175100,848935310,12200,12200,12200,12200,0
20240405,175000,848935310,12200,12200,12200,12200,0
20240405,174900,848935310,12200,12200,12200,12200,0
20240405,174800,848935310,12200,12200,12200,12200,0
20240405,174700,848935310,12200,12200,12200,12200,0
20240405,174600,848935310,12200,12200,12200,12200,0
20240405,174500,848935310,12200,12200,12200,12200,0
20240405,174400,848935310,12200,12200,12200,12200,0
20240405,174300,848935310,12200,12200,12200,12200,0
20240405,174200,848935310,12200,12200,12200,12200,0
20240405,174100,848935310,12200,12200,12200,12200,0
20240405,174000,848935310,12200,12200,12200,12200,0
20240405,173900,848935310,12200,12200,12200,12200,0
20240405,173800,848935310,12200,12200,12200,12200,0
20240405,173700,848935310,12200,12200,12200,12200,0
20240405,173600,848935310,12200,12200,12200,12200,924
20240405,173500,848935310,12200,12200,12200,12200,0
20240405,173400,848935310,12200,12200,12200,12200,0
20240405,173300,848935310,12200,12200,12200,12200,0
20240405,173200,848935310,12200,12200,12200,12200,0
20240405,173100,848935310,12200,12200,12200,12200,0
20240405,173000,848935310,12200,12200,12200,12200,0
20240405,172900,848935310,12200,12200,12200,12200,0
20240405,172800,848935310,12200,12200,12200,12200,0
20240405,172700,848935310,12200,12200,12200,12200,0
20240405,172600,848935310,12200,12200,12200,12200,0
20240405,172500,848935310,12200,12200,12200,12200,0
20240405,172400,848935310,12200,12200,12200,12200,0
20240405,172300,848935310,12200,12200,12200,12200,0
20240405,172200,848935310,12200,12200,12200,12200,0
20240405,172100,848935310,12200,12200,12200,12200,0
20240405,172000,848935310,12200,12200,12200,12200,0
20240405,171900,848935310,12200,12200,12200,12200,0
20240405,171800,848935310,12200,12200,12200,12200,0
20240405,171700,848935310,12200,12200,12200,12200,0
20240405,171600,848935310,12200,12200,12200,12200,0
20240405,171500,848935310,12200,12200,12200,12200,0
20240405,171400,848935310,12200,12200,12200,12200,0
20240405,171300,848935310,12200,12200,12200,12200,0
20240405,171200,848935310,12200,12200,12200,12200,0
20240405,171100,848935310,12200,12200,12200,12200,0
20240405,171000,848935310,12200,12200,12200,12200,0
20240405,170900,848935310,12200,12200,12200,12200,0
20240405,170800,848935310,12200,12200,12200,12200,0
20240405,170700,848935310,12200,12200,12200,12200,0
20240405,170600,848935310,12200,12200,12200,12200,924
20240405,170500,848935310,12200,12200,12200,12200,0
20240405,170400,848935310,12200,12200,12200,12200,0
20240405,170300,848935310,12200,12200,12200,12200,0
20240405,170200,848935310,12200,12200,12200,12200,0
20240405,170100,848935310,12200,12200,12200,12200,0
20240405,170000,848935310,12200,12200,12200,12200,0
20240405,165900,848935310,12200,12200,12200,12200,0
20240405,165800,848935310,12200,12200,12200,12200,0
20240405,165700,848935310,12200,12200,12200,12200,0
20240405,165600,848935310,12200,12200,12200,12200,0
20240405,165500,848935310,12200,12200,12200,12200,0
20240405,165400,848935310,12200,12200,12200,12200,0
20240405,165300,848935310,12200,12200,12200,12200,0
20240405,165200,848935310,12200,12200,12200,12200,0
20240405,165100,848935310,12200,12200,12200,12200,0
20240405,165000,848935310,12200,12200,12200,12200,0
20240405,164900,848935310,12200,12200,12200,12200,0
20240405,164800,848935310,12200,12200,12200,12200,0
20240405,164700,848935310,12200,12200,12200,12200,0
20240405,164600,848935310,12200,12200,12200,12200,0
20240405,164500,848935310,12200,12200,12200,12200,0
20240405,164400,848935310,12200,12200,12200,12200,0
20240405,164300,848935310,12200,12200,12200,12200,0
20240405,164200,848935310,12200,12200,12200,12200,0
20240405,164100,848935310,12200,12200,12200,12200,0
20240405,164000,848935310,12200,12200,12200,12200,0
20240405,163900,848935310,12200,12200,12200,12200,0
20240405,163800,848935310,12200,12200,12200,12200,0
20240405,163700,848935310,12200,12200,12200,12200,0
20240405,163600,848935310,12200,12200,12200,12200,924
20240405,163500,848935310,12200,12200,12200,12200,0
20240405,163400,848935310,12200,12200,12200,12200,0
20240405,163300,848935310,12200,12200,12200,12200,0
20240405,163200,848935310,12200,12200,12200,12200,0
20240405,163100,848935310,12200,12200,12200,12200,0
20240405,163000,848935310,12200,12200,12200,12200,0
20240405,162900,848935310,12200,12200,12200,12200,0
20240405,162800,848935310,12200,12200,12200,12200,0
20240405,162700,848935310,12200,12200,12200,12200,0
20240405,162600,848935310,12200,12200,12200,12200,0
20240405,162500,848935310,12200,12200,12200,12200,0
20240405,162400,848935310,12200,12200,12200,12200,0
20240405,162300,848935310,12200,12200,12200,12200,0
20240405,162200,848935310,12200,12200,12200,12200,0
20240405,162100,848935310,12200,12200,12200,12200,0
20240405,162000,848935310,12200,12200,12200,12200,0
20240405,161900,848935310,12200,12200,12200,12200,0
20240405,161800,848935310,12200,12200,12200,12200,0
20240405,161700,848935310,12200,12200,12200,12200,0
20240405,161600,848935310,12200,12200,12200,12200,0
20240405,161500,848935310,12200,12200,12200,12200,0
20240405,161400,848935310,12200,12200,12200,12200,0
20240405,161300,848935310,12200,12200,12200,12200,0
20240405,161200,848935310,12200,12200,12200,12200,0
20240405,161100,848935310,12200,12200,12200,12200,0
20240405,161000,848935310,12200,12200,12200,12200,0
20240405,160900,848935310,12200,12200,12200,12200,0
20240405,160800,848935310,12200,12200,12200,12200,0
20240405,160700,848935310,12200,12200,12200,12200,0
20240405,160600,848935310,12200,12200,12200,12200,924
20240405,160500,848935310,12200,12200,12200,12200,0
20240405,160400,848935310,12200,12200,12200,12200,0
20240405,160300,848935310,12200,12200,12200,12200,0
20240405,160200,848935310,12200,12200,12200,12200,0
20240405,160100,848935310,12200,12200,12200,12200,0
20240405,160000,848935310,12200,12200,12200,12200,0
20240405,155900,848935310,12200,12200,12200,12200,0
20240405,155800,848935310,12200,12200,12200,12200,0
20240405,155700,848935310,12200,12200,12200,12200,0
20240405,155600,848935310,12200,12200,12200,12200,0
20240405,155500,848935310,12200,12200,12200,12200,0
20240405,155400,848935310,12200,12200,12200,12200,0
20240405,155300,848935310,12200,12200,12200,12200,0
20240405,155200,848935310,12200,12200,12200,12200,0
20240405,155100,848935310,12200,12200,12200,12200,0
20240405,155000,848935310,12200,12200,12200,12200,0
20240405,154900,848935310,12200,12200,12200,12200,0
20240405,154800,848935310,12200,12200,12200,12200,0
20240405,154700,848935310,12200,12200,12200,12200,0
20240405,154600,848935310,12200,12200,12200,12200,0
20240405,154500,848935310,12200,12200,12200,12200,0
20240405,154400,848935310,12200,12200,12200,12200,0
20240405,154300,848935310,12200,12200,12200,12200,0
20240405,154200,848935310,12200,12200,12200,12200,0
20240405,154100,848935310,12200,12200,12200,12200,0
20240405,154000,848935310,12200,12200,12200,12200,0
20240405,153900,848935310,12200,12200,12200,12200,0
20240405,153800,848935310,12200,12200,12200,12200,0
20240405,153700,848935310,12200,12200,12200,12200,0
20240405,153600,848935310,12200,12200,12200,12200,924
20240405,153500,848935310,12200,12200,12200,12200,0
20240405,153400,848935310,12200,12200,12200,12200,0
20240405,153300,848935310,12200,12200,12200,12200,0
20240405,153200,848935310,12200,12200,12200,12200,0
20240405,153100,848935310,12200,12200,12200,12200,0
20240405,153000,848935310,12200,12200,12200,12200,924
20240405,152900,837662510,12210,12210,12210,12210,0
20240405,152800,837662510,12210,12210,12210,12210,0
20240405,152700,837662510,12210,12210,12210,12210,0
20240405,152600,837662510,12210,12210,12210,12210,0
20240405,152500,837662510,12210,12210,12210,12210,0
20240405,152400,837662510,12210,12210,12210,12210,0
20240405,152300,837662510,12210,12210,12210,12210,0
20240405,152200,837662510,12210,12210,12210,12210,0
20240405,152100,837662510,12210,12210,12210,12210,0
20240405,152000,837662510,12210,12210,12210,12210,0
20240405,151900,837662510,12210,12180,12210,12170,615
20240405,151800,830163120,12180,12170,12200,12170,14
20240405,151700,829992600,12170,12190,12190,12170,240
20240405,151600,827070980,12190,12190,12190,12190,1
20240405,151500,827058790,12190,12200,12200,12190,104
20240405,151400,825790990,12190,12180,12190,12180,263
20240405,151300,822585340,12180,12180,12180,12180,0
20240405,151200,822585340,12180,12180,12180,12180,50
20240405,151100,821976340,12180,12190,12190,12180,208
20240405,151000,819442000,12190,12180,12190,12180,14
20240405,150900,819271440,12180,12190,12190,12180,71
20240405,150800,818406540,12180,12180,12180,12180,100
20240405,150700,817188540,12180,12180,12190,12180,266
20240405,150600,813947840,12190,12190,12190,12190,0
20240405,150500,813947840,12190,12190,12190,12190,0
20240405,150400,813947840,12190,12180,12190,12180,148
20240405,150300,812145190,12190,12190,12190,12190,0
20240405,150200,812145190,12190,12190,12190,12190,0
20240405,150100,812145190,12190,12190,12190,12190,1
20240405,150000,812133000,12190,12180,12190,12180,7
20240405,145900,812047680,12190,12190,12190,12190,1
20240405,145800,812035490,12190,12190,12190,12190,0
20240405,145700,812035490,12190,12190,12190,12190,1
20240405,145600,812023300,12190,12180,12190,12180,9
20240405,145500,811913670,12180,12180,12180,12180,0
20240405,145400,811913670,12180,12180,12180,12180,0
20240405,145300,811913670,12180,12180,12180,12180,0
20240405,145200,811913670,12180,12180,12180,12180,50
20240405,145100,811304670,12190,12190,12190,12190,0
20240405,145000,811304670,12190,12190,12190,12190,10
20240405,144900,811182770,12190,12190,12190,12190,1
20240405,144800,811170580,12180,12180,12180,12180,0
20240405,144700,811170580,12180,12180,12180,12180,71
20240405,144600,810305800,12180,12180,12180,12180,5
20240405,144500,810244900,12170,12180,12180,12170,28
20240405,144400,809904020,12180,12180,12180,12180,0
20240405,144300,809904020,12180,12180,12180,12180,0
20240405,144200,809904020,12180,12180,12180,12180,4
20240405,144100,809855300,12180,12180,12180,12180,0
20240405,144000,809855300,12180,12190,12190,12170,226
20240405,143900,807104380,12180,12180,12180,12180,42
20240405,143800,806592820,12190,12190,12190,12190,1
20240405,143700,806580630,12190,12190,12190,12180,179
20240405,143600,804399040,12190,12190,12190,12190,55
20240405,143500,803728590,12190,12190,12190,12190,23
20240405,143400,803448220,12180,12180,12180,12180,0
20240405,143300,803448220,12180,12200,12200,12180,113
20240405,143200,802071290,12200,12200,12200,12190,548
20240405,143100,795386970,12210,12200,12210,12200,16
20240405,143000,795191750,12200,12200,12200,12200,99
20240405,142900,793983950,12200,12200,12200,12200,0
20240405,142800,793983950,12200,12200,12200,12200,0
20240405,142700,793983950,12200,12210,12210,12200,101
20240405,142600,792751730,12210,12210,12210,12210,1
20240405,142500,792739520,12210,12210,12210,12210,1
20240405,142400,792727310,12200,12200,12200,12200,0
20240405,142300,792727310,12200,12200,12200,12200,35
20240405,142200,792300310,12210,12220,12220,12210,336
20240405,142100,788197720,12220,12220,12220,12220,69
20240405,142000,787354540,12230,12230,12230,12230,3
20240405,141900,787317850,12230,12230,12230,12230,20
20240405,141800,787073250,12240,12240,12240,12240,0
20240405,141700,787073250,12240,12240,12240,12240,0
20240405,141600,787073250,12240,12220,12240,12220,452
20240405,141500,781541680,12220,12220,12220,12220,0
20240405,141400,781541680,12220,12220,12220,12220,0
20240405,141300,781541680,12220,12220,12220,12220,0
20240405,141200,781541680,12220,12220,12220,12220,116
20240405,141100,780124160,12230,12230,12230,12230,1
20240405,141000,780111930,12230,12220,12230,12220,175
20240405,140900,777972300,12220,12220,12220,12220,90
20240405,140800,776872500,12230,12230,12230,12230,1
20240405,140700,776860270,12180,12180,12180,12180,43
20240405,140600,776336530,12160,12160,12160,12160,144
20240405,140500,774585490,12250,12210,12250,12180,3634
20240405,140400,730167660,12180,12180,12180,12180,129
20240405,140300,728596440,12210,12200,12210,12200,301
20240405,140200,724924230,12200,12180,12200,12180,205
20240405,140100,722426630,12200,12200,12200,12200,35
20240405,140000,721999630,12210,12210,12210,12170,30
20240405,135900,721634450,12190,12160,12210,12160,211
20240405,135800,719066230,12150,12170,12200,12150,2388
20240405,135700,690026050,12200,12200,12200,12200,0
20240405,135600,690026050,12200,12180,12200,12180,225
20240405,135500,687282560,12190,12190,12190,12190,0
20240405,135400,687282560,12190,12190,12190,12190,0
20240405,135300,687282560,12190,12180,12190,12160,2339
20240405,135200,658815820,12180,12180,12180,12180,0
20240405,135100,658815820,12180,12180,12180,12180,0
20240405,135000,658815820,12180,12190,12190,12170,36
20240405,134900,658377670,12190,12190,12190,12190,0
20240405,134800,658377670,12190,12190,12190,12190,1
20240405,134700,658365480,12160,12160,12160,12160,0
20240405,134600,658365480,12160,12160,12160,12160,0
20240405,134500,658365480,12160,12160,12160,12160,0
20240405,134400,658365480,12160,12160,12160,12160,0
20240405,134300,658365480,12160,12160,12160,12160,0
20240405,134200,658365480,12160,12160,12160,12160,182
20240405,134100,656152360,12170,12170,12170,12170,45
20240405,134000,655604710,12170,12170,12170,12170,23
20240405,133900,655324800,12170,12170,12170,12170,0
20240405,133800,655324800,12170,12170,12170,12170,0
20240405,133700,655324800,12170,12170,12170,12170,38
20240405,133600,654862340,12190,12190,12190,12190,10
20240405,133500,654740440,12190,12190,12190,12190,1
20240405,133400,654728250,12190,12190,12190,12190,1
20240405,133300,654716060,12160,12160,12160,12160,0
20240405,133200,654716060,12160,12160,12160,12160,0
20240405,133100,654716060,12160,12160,12160,12160,0
20240405,133000,654716060,12160,12160,12160,12160,0
20240405,132900,654716060,12160,12180,12180,12160,198
20240405,132800,652306090,12190,12190,12190,12190,1
20240405,132700,652293900,12190,12190,12190,12190,75
20240405,132600,651379650,12190,12190,12190,12190,10
20240405,132500,651257750,12200,12200,12200,12180,162
20240405,132400,649282530,12200,12200,12200,12200,191
20240405,132300,646952330,12190,12190,12190,12190,38
20240405,132200,646489110,12220,12220,12220,12220,0
20240405,132100,646489110,12220,12220,12220,12220,21
20240405,132000,646232490,12220,12220,12220,12220,2
20240405,131900,646208050,12200,12220,12220,12200,95
20240405,131800,645049030,12200,12200,12200,12200,4
20240405,131700,645000230,12180,12180,12210,12180,1476
20240405,131600,626996010,12180,12170,12180,12170,86
20240405,131500,625949280,12180,12180,12180,12180,2
20240405,131400,625924920,12160,12170,12170,12160,896
20240405,131300,615029510,12190,12190,12190,12190,0
20240405,131200,615029510,12190,12190,12190,12190,27
20240405,131100,614700380,12190,12190,12190,12190,0
20240405,131000,614700380,12190,12190,12190,12190,1
20240405,130900,614688190,12190,12190,12190,12190,0
20240405,130800,614688190,12190,12190,12190,12190,0
20240405,130700,614688190,12190,12190,12190,12190,0
20240405,130600,614688190,12190,12190,12190,12190,0
20240405,130500,614688190,12190,12190,12190,12190,1
20240405,130400,614676000,12180,12160,12180,12160,201
20240405,130300,612230330,12150,12150,12150,12150,96
20240405,130200,611063930,12150,12150,12150,12150,3
20240405,130100,611027480,12150,12150,12150,12150,14
20240405,130000,610857380,12150,12150,12150,12150,1
20240405,125900,610845230,12140,12140,12140,12140,0
20240405,125800,610845230,12140,12140,12140,12140,0
20240405,125700,610845230,12140,12140,12140,12140,0
20240405,125600,610845230,12140,12140,12140,12140,0
20240405,125500,610845230,12140,12140,12140,12140,2
20240405,125400,610820950,12140,12140,12140,12140,0
20240405,125300,610820950,12140,12130,12140,12120,681
20240405,125200,602559170,12140,12140,12140,12140,48
20240405,125100,601976450,12150,12150,12150,12150,4
20240405,125000,601927850,12150,12150,12150,12150,3
20240405,124900,601891400,12140,12140,12140,12140,0
20240405,124800,601891400,12140,12140,12140,12140,17
20240405,124700,601685020,12150,12150,12150,12150,0
20240405,124600,601685020,12150,12140,12150,12140,620
20240405,124500,594152900,12140,12150,12150,12140,305
20240405,124400,590450170,12160,12160,12160,12150,3
20240405,124300,590413700,12160,12150,12160,12150,49
20240405,124200,589818340,12130,12130,12130,12130,103
20240405,124100,588568950,12140,12140,12140,12140,0
20240405,124000,588568950,12140,12140,12140,12140,142
20240405,123900,586845070,12130,12130,12130,12130,0
20240405,123800,586845070,12130,12140,12140,12130,668
20240405,123700,578738890,12140,12140,12140,12140,1
20240405,123600,578726750,12150,12150,12150,12150,1
20240405,123500,578714600,12140,12150,12150,12140,74
20240405,123400,577815860,12150,12150,12150,12150,80
20240405,123300,576843860,12160,12160,12160,12160,2
20240405,123200,576819540,12160,12160,12160,12160,0
20240405,123100,576819540,12160,12150,12160,12150,101
20240405,123000,575592380,12150,12170,12170,12150,556
20240405,122900,568836410,12170,12170,12170,12170,21
20240405,122800,568580840,12160,12160,12160,12160,42
20240405,122700,568070120,12160,12160,12160,12160,0
20240405,122600,568070120,12160,12160,12160,12160,0
20240405,122500,568070120,12160,12160,12160,12160,20
20240405,122400,567826920,12160,12160,12160,12160,138
20240405,122300,566148840,12180,12180,12180,12180,0
20240405,122200,566148840,12180,12180,12180,12180,25
20240405,122100,565844340,12180,12180,12180,12180,3
20240405,122000,565807800,12160,12160,12160,12160,0
20240405,121900,565807800,12160,12160,12160,12160,414
20240405,121800,560773560,12170,12170,12170,12170,81
20240405,121700,559787790,12170,12170,12170,12170,76
20240405,121600,558862870,12170,12170,12170,12170,3
20240405,121500,558826360,12170,12170,12170,12170,71
20240405,121400,557962290,12170,12170,12170,12170,1
20240405,121300,557950120,12170,12170,12170,12170,0
20240405,121200,557950120,12170,12170,12170,12170,4
20240405,121100,557901440,12170,12170,12170,12170,0
20240405,121000,557901440,12170,12160,12170,12160,2
20240405,120900,557877110,12170,12170,12170,12170,2
20240405,120800,557852770,12160,12160,12160,12160,0
20240405,120700,557852770,12160,12160,12160,12160,59
20240405,120600,557135330,12160,12160,12160,12160,0
20240405,120500,557135330,12160,12160,12160,12160,1
20240405,120400,557123170,12150,12150,12150,12150,3
20240405,120300,557086720,12150,12150,12150,12150,14
20240405,120200,556916620,12170,12170,12170,12170,51
20240405,120100,556295950,12170,12150,12170,12150,56
20240405,120000,555615490,12150,12150,12150,12150,7
20240405,115900,555530440,12140,12140,12140,12140,45
20240405,115800,554984140,12140,12140,12140,12140,20
20240405,115700,554741340,12140,12140,12140,12140,238
20240405,115600,551852020,12140,12150,12150,12140,1195
20240405,115500,537343680,12150,12150,12150,12150,0
20240405,115400,537343680,12150,12150,12150,12150,1
20240405,115300,537331530,12140,12140,12140,12140,0
20240405,115200,537331530,12140,12140,12140,12140,30
20240405,115100,536967330,12150,12150,12150,12150,1
20240405,115000,536955180,12150,12150,12150,12150,4
20240405,114900,536906580,12150,12170,12170,12150,593
20240405,114800,529700960,12160,12160,12160,12160,9
20240405,114700,529591520,12170,12170,12170,12170,0
20240405,114600,529591520,12170,12170,12170,12170,0
20240405,114500,529591520,12170,12170,12170,12170,0
20240405,114400,529591520,12170,12170,12170,12170,0
20240405,114300,529591520,12170,12160,12170,12160,270
20240405,114200,526308260,12170,12170,12170,12170,0
20240405,114100,526308260,12170,12170,12170,12170,1
20240405,114000,526296090,12170,12170,12170,12170,1
20240405,113900,526283920,12170,12160,12170,12160,97
20240405,113800,525104290,12160,12150,12160,12150,97
20240405,113700,523925640,12160,12150,12160,12150,6
20240405,113600,523852730,12160,12160,12160,12160,0
20240405,113500,523852730,12160,12160,12160,12160,1
20240405,113400,523840570,12160,12150,12160,12150,32
20240405,113300,523451730,12150,12150,12150,12150,0
20240405,113200,523451730,12150,12150,12150,12150,1
20240405,113100,523439580,12160,12160,12160,12160,123
20240405,113000,521943900,12160,12160,12160,12150,117
20240405,112900,520522230,12160,12160,12160,12160,2
20240405,112800,520497910,12160,12160,12160,12160,2
20240405,112700,520473590,12160,12160,12160,12160,0
20240405,112600,520473590,12160,12160,12160,12160,0
20240405,112500,520473590,12160,12160,12160,12160,1
20240405,112400,520461430,12160,12160,12160,12160,8
20240405,112300,520364150,12160,12170,12170,12160,15
20240405,112200,520181640,12180,12180,12180,12180,13
20240405,112100,520023300,12180,12180,12180,12180,1
20240405,112000,520011120,12180,12180,12180,12180,3
20240405,111900,519974580,12180,12170,12180,12170,106
20240405,111800,518684130,12170,12170,12170,12170,0
20240405,111700,518684130,12170,12160,12170,12130,1271
20240405,111600,503229760,12160,12170,12170,12160,77
20240405,111500,502293330,12170,12170,12170,12170,0
20240405,111400,502293330,12170,12170,12170,12170,1
20240405,111300,502281160,12130,12110,12170,12110,3045
20240405,111200,465347120,12120,12110,12120,12110,113
20240405,111100,463978560,12120,12110,12120,12110,71
20240405,111000,463118680,12120,12110,12120,12110,812
20240405,110900,453284450,12100,12100,12100,12100,0
20240405,110800,453284450,12100,12100,12100,12100,1
20240405,110700,453272350,12110,12100,12110,12100,7
20240405,110600,453187620,12110,12110,12110,12110,1
20240405,110500,453175510,12110,12110,12110,12110,5
20240405,110400,453114960,12110,12110,12110,12100,444
20240405,110300,447741870,12110,12110,12110,12110,11
20240405,110200,447608660,12110,12100,12110,12100,601
20240405,110100,440335640,12110,12110,12110,12100,52
20240405,110000,439706300,12100,12100,12100,12100,6328
20240405,105900,363137500,12100,12100,12100,12100,262
20240405,105800,359967300,12100,12100,12100,12100,836
20240405,105700,349851700,12110,12100,12110,12100,7
20240405,105600,349766990,12100,12110,12110,12100,1176
20240405,105500,335527850,12110,12100,12120,12100,558
20240405,105400,328772380,12110,12110,12110,12110,244
20240405,105300,325817540,12110,12110,12110,12100,70
20240405,105200,324970240,12100,12120,12120,12100,695
20240405,105100,316553990,12120,12130,12130,12120,305
20240405,105000,312855340,12170,12170,12170,12170,0
20240405,104900,312855340,12170,12130,12170,12130,257
20240405,104800,309737490,12120,12130,12130,12120,83
20240405,104700,308731480,12130,12130,12130,12130,21
20240405,104600,308476750,12130,12120,12130,12120,70
20240405,104500,307627750,12130,12130,12130,12130,20
20240405,104400,307385150,12170,12170,12170,12170,0
20240405,104300,307385150,12170,12170,12170,12170,2
20240405,104200,307360810,12180,12180,12180,12180,0
20240405,104100,307360810,12180,12180,12180,12180,0
20240405,104000,307360810,12180,12170,12180,12170,63
20240405,103900,306594040,12180,12180,12180,12180,0
20240405,103800,306594040,12180,12120,12180,12120,154
20240405,103700,304726620,12120,12110,12120,12110,106
20240405,103600,303442890,12110,12110,12110,12110,80
20240405,103500,302474090,12110,12100,12110,12100,108
20240405,103400,301166790,12100,12110,12110,12100,10
20240405,103300,301045770,12100,12110,12120,12100,2266
20240405,103200,273585700,12110,12120,12120,12110,354
20240405,103100,269297530,12130,12130,12130,12130,0
20240405,103000,269297530,12130,12130,12130,12130,52
20240405,102900,268666770,12110,12120,12120,12110,700
20240405,102800,260184780,12120,12120,12120,12120,40
20240405,102700,259699980,12130,12120,12130,12120,296
20240405,102600,256112100,12130,12130,12130,12130,217
20240405,102500,253479890,12130,12130,12130,12130,5
20240405,102400,253419240,12130,12130,12130,12130,76
20240405,102300,252497360,12130,12140,12140,12130,181
20240405,102200,250301260,12140,12140,12140,12140,51
20240405,102100,249682120,12140,12140,12140,12140,52
20240405,102000,249050840,12140,12140,12140,12140,55
20240405,101900,248383140,12140,12140,12140,12140,426
20240405,101800,243211500,12130,12130,12130,12130,117
20240405,101700,241792290,12140,12140,12140,12140,0
20240405,101600,241792290,12140,12120,12140,12120,33
20240405,101500,241392310,12130,12130,12130,12130,254
20240405,101400,238311290,12130,12130,12130,12130,371
20240405,101300,233811060,12130,12130,12130,12130,104
20240405,101200,232549540,12130,12140,12140,12130,94
20240405,101100,231409200,12140,12140,12140,12140,2
20240405,101000,231384920,12140,12140,12140,12140,248
20240405,100900,228374200,12140,12140,12140,12140,45
20240405,100800,227827900,12140,12150,12150,12140,260
20240405,100700,224669640,12160,12160,12160,12160,1
20240405,100600,224657480,12160,12160,12160,12150,56
20240405,100500,223976550,12160,12160,12160,12160,1
20240405,100400,223964390,12160,12160,12160,12150,83
20240405,100300,222955180,12170,12170,12170,12170,2
20240405,100200,222930840,12170,12170,12170,12170,0
20240405,100100,222930840,12170,12170,12170,12170,4
20240405,100000,222882160,12170,12170,12170,12170,0
20240405,095900,222882160,12170,12170,12170,12170,112
20240405,095800,221519120,12170,12170,12170,12160,179
20240405,095700,219341890,12170,12170,12170,12170,21
20240405,095600,219086320,12180,12180,12180,12180,0
20240405,095500,219086320,12180,12180,12180,12180,6
20240405,095400,219013240,12160,12160,12160,12160,89
20240405,095300,217931000,12160,12160,12160,12150,49
20240405,095200,217335620,12160,12150,12160,12150,103
20240405,095100,216083400,12150,12160,12160,12150,57
20240405,095000,215390630,12160,12170,12170,12160,46
20240405,094900,214831210,12170,12170,12170,12170,2
20240405,094800,214806870,12180,12180,12180,12180,0
20240405,094700,214806870,12180,12180,12180,12160,143
20240405,094600,213067070,12190,12190,12190,12190,22
20240405,094500,212798890,12200,12140,12200,12140,2097
20240405,094400,187299160,12140,12120,12140,12110,1961
20240405,094300,163501330,12110,12110,12110,12110,22
20240405,094200,163234910,12110,12110,12110,12110,69
20240405,094100,162399320,12110,12110,12110,12110,27
20240405,094000,162072350,12100,12090,12100,12090,68
20240405,093900,161249560,12100,12100,12100,12090,286
20240405,093800,157790050,12100,12100,12100,12100,46
20240405,093700,157233450,12100,12110,12110,12100,121
20240405,093600,155769230,12110,12110,12110,12100,429
20240405,093500,150577300,12120,12110,12120,12100,69
20240405,093400,149741690,12110,12110,12110,12110,66
20240405,093300,148942430,12100,12110,12110,12100,11
20240405,093200,148809320,12110,12090,12110,12090,334
20240405,093100,144768570,12100,12090,12100,12090,1040
20240405,093000,132194770,12100,12120,12120,12100,3011
20240405,092900,95745620,12120,12120,12130,12120,743
20240405,092800,86740390,12130,12120,12130,12120,107
20240405,092700,85443470,12120,12130,12130,12120,554
20240405,092600,78726560,12150,12130,12150,12130,112
20240405,092500,77367760,12150,12160,12160,12120,122
20240405,092400,75886370,12140,12140,12140,12140,13
20240405,092300,75728550,12140,12150,12150,12120,162
20240405,092200,73764620,12170,12170,12170,12170,0
20240405,092100,73764620,12170,12170,12170,12170,11
20240405,092000,73630750,12170,12130,12170,12130,68
20240405,091900,72805190,12170,12170,12170,12170,1
20240405,091800,72793020,12170,12150,12170,12130,48
20240405,091700,72210080,12170,12130,12170,12130,602
20240405,091600,64905910,12110,12130,12130,12110,34
20240405,091500,64494110,12130,12100,12130,12100,771
20240405,091400,55155220,12110,12110,12110,12110,11
20240405,091300,55022010,12110,12100,12110,12100,23
20240405,091200,54743640,12100,12110,12110,12100,15
20240405,091100,54562020,12130,12100,12130,12100,1124
20240405,091000,40955910,12110,12130,12130,12110,473
20240405,090900,35225290,12120,12140,12140,12120,759
20240405,090800,26017410,12140,12150,12150,12130,173
20240405,090700,23916470,12150,12150,12150,12150,14
20240405,090600,23746370,12150,12160,12160,12150,11
20240405,090500,23612690,12150,12150,12150,12150,9
20240405,090400,23503340,12170,12160,12180,12150,170
20240405,090300,21434550,12170,12170,12180,12160,275
20240405,090200,18087800,12180,12120,12180,12080,299
20240405,090100,14463920,12190,12120,12190,12120,32
20240405,090000,14076010,12190,12190,12190,12100,1158