KissMeData/050960/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,192000,384695880,11650,11650,11650,11650,627
20240405,191900,384695880,11650,11650,11650,11650,0
20240405,191800,384695880,11650,11650,11650,11650,0
20240405,191700,384695880,11650,11650,11650,11650,0
20240405,191600,384695880,11650,11650,11650,11650,0
20240405,191500,384695880,11650,11650,11650,11650,0
20240405,191400,384695880,11650,11650,11650,11650,0
20240405,191300,384695880,11650,11650,11650,11650,0
20240405,191200,384695880,11650,11650,11650,11650,0
20240405,191100,384695880,11650,11650,11650,11650,0
20240405,191000,384695880,11650,11650,11650,11650,0
20240405,190900,384695880,11650,11650,11650,11650,0
20240405,190800,384695880,11650,11650,11650,11650,0
20240405,190700,384695880,11650,11650,11650,11650,0
20240405,190600,384695880,11650,11650,11650,11650,0
20240405,190500,384695880,11650,11650,11650,11650,0
20240405,190400,384695880,11650,11650,11650,11650,0
20240405,190300,384695880,11650,11650,11650,11650,0
20240405,190200,384695880,11650,11650,11650,11650,0
20240405,190100,384695880,11650,11650,11650,11650,0
20240405,190000,384695880,11650,11650,11650,11650,0
20240405,185900,384695880,11650,11650,11650,11650,0
20240405,185800,384695880,11650,11650,11650,11650,0
20240405,185700,384695880,11650,11650,11650,11650,0
20240405,185600,384695880,11650,11650,11650,11650,0
20240405,185500,384695880,11650,11650,11650,11650,0
20240405,185400,384695880,11650,11650,11650,11650,0
20240405,185300,384695880,11650,11650,11650,11650,0
20240405,185200,384695880,11650,11650,11650,11650,0
20240405,185100,384695880,11650,11650,11650,11650,0
20240405,185000,384695880,11650,11650,11650,11650,627
20240405,184900,384695880,11650,11650,11650,11650,0
20240405,184800,384695880,11650,11650,11650,11650,0
20240405,184700,384695880,11650,11650,11650,11650,0
20240405,184600,384695880,11650,11650,11650,11650,0
20240405,184500,384695880,11650,11650,11650,11650,0
20240405,184400,384695880,11650,11650,11650,11650,0
20240405,184300,384695880,11650,11650,11650,11650,0
20240405,184200,384695880,11650,11650,11650,11650,0
20240405,184100,384695880,11650,11650,11650,11650,0
20240405,184000,384695880,11650,11650,11650,11650,0
20240405,183900,384695880,11650,11650,11650,11650,0
20240405,183800,384695880,11650,11650,11650,11650,0
20240405,183700,384695880,11650,11650,11650,11650,0
20240405,183600,384695880,11650,11650,11650,11650,0
20240405,183500,384695880,11650,11650,11650,11650,0
20240405,183400,384695880,11650,11650,11650,11650,0
20240405,183300,384695880,11650,11650,11650,11650,0
20240405,183200,384695880,11650,11650,11650,11650,0
20240405,183100,384695880,11650,11650,11650,11650,0
20240405,183000,384695880,11650,11650,11650,11650,0
20240405,182900,384695880,11650,11650,11650,11650,0
20240405,182800,384695880,11650,11650,11650,11650,0
20240405,182700,384695880,11650,11650,11650,11650,0
20240405,182600,384695880,11650,11650,11650,11650,0
20240405,182500,384695880,11650,11650,11650,11650,0
20240405,182400,384695880,11650,11650,11650,11650,0
20240405,182300,384695880,11650,11650,11650,11650,0
20240405,182200,384695880,11650,11650,11650,11650,0
20240405,182100,384695880,11650,11650,11650,11650,0
20240405,182000,384695880,11650,11650,11650,11650,627
20240405,181900,384695880,11650,11650,11650,11650,0
20240405,181800,384695880,11650,11650,11650,11650,0
20240405,181700,384695880,11650,11650,11650,11650,0
20240405,181600,384695880,11650,11650,11650,11650,0
20240405,181500,384695880,11650,11650,11650,11650,0
20240405,181400,384695880,11650,11650,11650,11650,0
20240405,181300,384695880,11650,11650,11650,11650,0
20240405,181200,384695880,11650,11650,11650,11650,0
20240405,181100,384695880,11650,11650,11650,11650,0
20240405,181000,384695880,11650,11650,11650,11650,0
20240405,180900,384695880,11650,11650,11650,11650,0
20240405,180800,384695880,11650,11650,11650,11650,0
20240405,180700,384695880,11650,11650,11650,11650,0
20240405,180600,384695880,11650,11650,11650,11650,0
20240405,180500,384695880,11650,11650,11650,11650,0
20240405,180400,384695880,11650,11650,11650,11650,0
20240405,180300,384695880,11650,11650,11650,11650,0
20240405,180200,384695880,11650,11650,11650,11650,0
20240405,180100,384695880,11650,11650,11650,11650,0
20240405,180000,384695880,11650,11650,11650,11650,0
20240405,175900,384695880,11650,11650,11650,11650,0
20240405,175800,384695880,11650,11650,11650,11650,0
20240405,175700,384695880,11650,11650,11650,11650,0
20240405,175600,384695880,11650,11650,11650,11650,0
20240405,175500,384695880,11650,11650,11650,11650,0
20240405,175400,384695880,11650,11650,11650,11650,0
20240405,175300,384695880,11650,11650,11650,11650,0
20240405,175200,384695880,11650,11650,11650,11650,0
20240405,175100,384695880,11650,11650,11650,11650,0
20240405,175000,384695880,11650,11650,11650,11650,627
20240405,174900,384695880,11650,11650,11650,11650,0
20240405,174800,384695880,11650,11650,11650,11650,0
20240405,174700,384695880,11650,11650,11650,11650,0
20240405,174600,384695880,11650,11650,11650,11650,0
20240405,174500,384695880,11650,11650,11650,11650,0
20240405,174400,384695880,11650,11650,11650,11650,0
20240405,174300,384695880,11650,11650,11650,11650,0
20240405,174200,384695880,11650,11650,11650,11650,0
20240405,174100,384695880,11650,11650,11650,11650,0
20240405,174000,384695880,11650,11650,11650,11650,0
20240405,173900,384695880,11650,11650,11650,11650,0
20240405,173800,384695880,11650,11650,11650,11650,0
20240405,173700,384695880,11650,11650,11650,11650,0
20240405,173600,384695880,11650,11650,11650,11650,0
20240405,173500,384695880,11650,11650,11650,11650,0
20240405,173400,384695880,11650,11650,11650,11650,0
20240405,173300,384695880,11650,11650,11650,11650,0
20240405,173200,384695880,11650,11650,11650,11650,0
20240405,173100,384695880,11650,11650,11650,11650,0
20240405,173000,384695880,11650,11650,11650,11650,0
20240405,172900,384695880,11650,11650,11650,11650,0
20240405,172800,384695880,11650,11650,11650,11650,0
20240405,172700,384695880,11650,11650,11650,11650,0
20240405,172600,384695880,11650,11650,11650,11650,0
20240405,172500,384695880,11650,11650,11650,11650,0
20240405,172400,384695880,11650,11650,11650,11650,0
20240405,172300,384695880,11650,11650,11650,11650,0
20240405,172200,384695880,11650,11650,11650,11650,0
20240405,172100,384695880,11650,11650,11650,11650,0
20240405,172000,384695880,11650,11650,11650,11650,627
20240405,171900,384695880,11650,11650,11650,11650,0
20240405,171800,384695880,11650,11650,11650,11650,0
20240405,171700,384695880,11650,11650,11650,11650,0
20240405,171600,384695880,11650,11650,11650,11650,0
20240405,171500,384695880,11650,11650,11650,11650,0
20240405,171400,384695880,11650,11650,11650,11650,0
20240405,171300,384695880,11650,11650,11650,11650,0
20240405,171200,384695880,11650,11650,11650,11650,0
20240405,171100,384695880,11650,11650,11650,11650,0
20240405,171000,384695880,11650,11650,11650,11650,0
20240405,170900,384695880,11650,11650,11650,11650,0
20240405,170800,384695880,11650,11650,11650,11650,0
20240405,170700,384695880,11650,11650,11650,11650,0
20240405,170600,384695880,11650,11650,11650,11650,0
20240405,170500,384695880,11650,11650,11650,11650,0
20240405,170400,384695880,11650,11650,11650,11650,0
20240405,170300,384695880,11650,11650,11650,11650,0
20240405,170200,384695880,11650,11650,11650,11650,0
20240405,170100,384695880,11650,11650,11650,11650,0
20240405,170000,384695880,11650,11650,11650,11650,0
20240405,165900,384695880,11650,11650,11650,11650,0
20240405,165800,384695880,11650,11650,11650,11650,0
20240405,165700,384695880,11650,11650,11650,11650,0
20240405,165600,384695880,11650,11650,11650,11650,0
20240405,165500,384695880,11650,11650,11650,11650,0
20240405,165400,384695880,11650,11650,11650,11650,0
20240405,165300,384695880,11650,11650,11650,11650,0
20240405,165200,384695880,11650,11650,11650,11650,0
20240405,165100,384695880,11650,11650,11650,11650,0
20240405,165000,384695880,11650,11650,11650,11650,627
20240405,164900,384695880,11650,11650,11650,11650,0
20240405,164800,384695880,11650,11650,11650,11650,0
20240405,164700,384695880,11650,11650,11650,11650,0
20240405,164600,384695880,11650,11650,11650,11650,0
20240405,164500,384695880,11650,11650,11650,11650,0
20240405,164400,384695880,11650,11650,11650,11650,0
20240405,164300,384695880,11650,11650,11650,11650,0
20240405,164200,384695880,11650,11650,11650,11650,0
20240405,164100,384695880,11650,11650,11650,11650,0
20240405,164000,384695880,11650,11650,11650,11650,0
20240405,163900,384695880,11650,11650,11650,11650,0
20240405,163800,384695880,11650,11650,11650,11650,0
20240405,163700,384695880,11650,11650,11650,11650,0
20240405,163600,384695880,11650,11650,11650,11650,0
20240405,163500,384695880,11650,11650,11650,11650,0
20240405,163400,384695880,11650,11650,11650,11650,0
20240405,163300,384695880,11650,11650,11650,11650,0
20240405,163200,384695880,11650,11650,11650,11650,0
20240405,163100,384695880,11650,11650,11650,11650,0
20240405,163000,384695880,11650,11650,11650,11650,0
20240405,162900,384695880,11650,11650,11650,11650,0
20240405,162800,384695880,11650,11650,11650,11650,0
20240405,162700,384695880,11650,11650,11650,11650,0
20240405,162600,384695880,11650,11650,11650,11650,0
20240405,162500,384695880,11650,11650,11650,11650,0
20240405,162400,384695880,11650,11650,11650,11650,0
20240405,162300,384695880,11650,11650,11650,11650,0
20240405,162200,384695880,11650,11650,11650,11650,0
20240405,162100,384695880,11650,11650,11650,11650,0
20240405,162000,384695880,11650,11650,11650,11650,627
20240405,161900,384695880,11650,11650,11650,11650,0
20240405,161800,384695880,11650,11650,11650,11650,0
20240405,161700,384695880,11650,11650,11650,11650,0
20240405,161600,384695880,11650,11650,11650,11650,0
20240405,161500,384695880,11650,11650,11650,11650,0
20240405,161400,384695880,11650,11650,11650,11650,0
20240405,161300,384695880,11650,11650,11650,11650,0
20240405,161200,384695880,11650,11650,11650,11650,0
20240405,161100,384695880,11650,11650,11650,11650,0
20240405,161000,384695880,11650,11650,11650,11650,0
20240405,160900,384695880,11650,11650,11650,11650,0
20240405,160800,384695880,11650,11650,11650,11650,0
20240405,160700,384695880,11650,11650,11650,11650,0
20240405,160600,384695880,11650,11650,11650,11650,0
20240405,160500,384695880,11650,11650,11650,11650,0
20240405,160400,384695880,11650,11650,11650,11650,0
20240405,160300,384695880,11650,11650,11650,11650,0
20240405,160200,384695880,11650,11650,11650,11650,0
20240405,160100,384695880,11650,11650,11650,11650,0
20240405,160000,384695880,11650,11650,11650,11650,0
20240405,155900,384695880,11650,11650,11650,11650,0
20240405,155800,384695880,11650,11650,11650,11650,0
20240405,155700,384695880,11650,11650,11650,11650,0
20240405,155600,384695880,11650,11650,11650,11650,0
20240405,155500,384695880,11650,11650,11650,11650,0
20240405,155400,384695880,11650,11650,11650,11650,0
20240405,155300,384695880,11650,11650,11650,11650,0
20240405,155200,384695880,11650,11650,11650,11650,0
20240405,155100,384695880,11650,11650,11650,11650,0
20240405,155000,384695880,11650,11650,11650,11650,627
20240405,154900,384695880,11650,11650,11650,11650,0
20240405,154800,384695880,11650,11650,11650,11650,0
20240405,154700,384695880,11650,11650,11650,11650,0
20240405,154600,384695880,11650,11650,11650,11650,0
20240405,154500,384695880,11650,11650,11650,11650,0
20240405,154400,384695880,11650,11650,11650,11650,0
20240405,154300,384695880,11650,11650,11650,11650,0
20240405,154200,384695880,11650,11650,11650,11650,0
20240405,154100,384695880,11650,11650,11650,11650,0
20240405,154000,384695880,11650,11650,11650,11650,0
20240405,153900,384695880,11650,11650,11650,11650,0
20240405,153800,384695880,11650,11650,11650,11650,0
20240405,153700,384695880,11650,11650,11650,11650,0
20240405,153600,384695880,11650,11650,11650,11650,0
20240405,153500,384695880,11650,11650,11650,11650,0
20240405,153400,384695880,11650,11650,11650,11650,0
20240405,153300,384695880,11650,11650,11650,11650,0
20240405,153200,384695880,11650,11650,11650,11650,0
20240405,153100,384695880,11650,11650,11650,11650,0
20240405,153000,384695880,11650,11650,11650,11650,627
20240405,152900,377391330,11580,11580,11580,11580,0
20240405,152800,377391330,11580,11580,11580,11580,0
20240405,152700,377391330,11580,11580,11580,11580,0
20240405,152600,377391330,11580,11580,11580,11580,0
20240405,152500,377391330,11580,11580,11580,11580,0
20240405,152400,377391330,11580,11580,11580,11580,0
20240405,152300,377391330,11580,11580,11580,11580,0
20240405,152200,377391330,11580,11580,11580,11580,0
20240405,152100,377391330,11580,11580,11580,11580,0
20240405,152000,377391330,11580,11580,11580,11580,0
20240405,151900,377391330,11580,11550,11580,11550,153
20240405,151800,375620450,11550,11560,11580,11550,309
20240405,151700,372045770,11570,11560,11570,11560,61
20240405,151600,371340300,11560,11520,11560,11520,111
20240405,151500,370058850,11520,11520,11520,11520,5
20240405,151400,370001250,11520,11520,11520,11520,3
20240405,151300,369966690,11520,11520,11520,11520,1
20240405,151200,369955170,11510,11510,11510,11510,0
20240405,151100,369955170,11510,11540,11540,11510,38
20240405,151000,369517760,11510,11510,11510,11510,10
20240405,150900,369402660,11510,11510,11510,11510,85
20240405,150800,368424310,11530,11530,11530,11530,17
20240405,150700,368228300,11530,11520,11530,11510,63
20240405,150600,367502880,11540,11550,11550,11540,70
20240405,150500,366694790,11550,11560,11560,11550,35
20240405,150400,366290530,11560,11560,11560,11560,42
20240405,150300,365805010,11570,11560,11570,11560,166
20240405,150200,363884400,11570,11570,11570,11570,20
20240405,150100,363653000,11580,11580,11580,11580,2
20240405,150000,363629840,11530,11530,11530,11530,1
20240405,145900,363618310,11550,11550,11550,11550,95
20240405,145800,362521060,11550,11540,11550,11540,100
20240405,145700,361366450,11540,11540,11540,11540,1
20240405,145600,361354910,11520,11520,11520,11520,29
20240405,145500,361020830,11500,11490,11500,11490,300
20240405,145400,357571050,11500,11500,11500,11500,5
20240405,145300,357513550,11500,11500,11500,11500,80
20240405,145200,356593550,11500,11500,11500,11500,0
20240405,145100,356593550,11500,11500,11500,11500,0
20240405,145000,356593550,11500,11500,11500,11500,0
20240405,144900,356593550,11500,11490,11500,11480,51
20240405,144800,356007370,11490,11490,11490,11490,0
20240405,144700,356007370,11490,11490,11490,11490,62
20240405,144600,355294990,11500,11500,11500,11500,5
20240405,144500,355237490,11500,11500,11500,11500,3
20240405,144400,355202990,11490,11490,11490,11490,5
20240405,144300,355145540,11480,11480,11480,11480,300
20240405,144200,351701540,11490,11490,11490,11490,57
20240405,144100,351046610,11490,11500,11500,11490,371
20240405,144000,346783670,11510,11510,11510,11510,43
20240405,143900,346288740,11510,11510,11510,11510,0
20240405,143800,346288740,11510,11510,11510,11510,2
20240405,143700,346265720,11510,11500,11510,11500,500
20240405,143600,340515220,11510,11520,11520,11510,350
20240405,143500,336486680,11520,11510,11520,11510,31
20240405,143400,336129860,11520,11540,11540,11520,125
20240405,143300,334687380,11540,11540,11540,11540,5
20240405,143200,334629680,11500,11500,11500,11500,0
20240405,143100,334629680,11500,11500,11540,11500,285
20240405,143000,331351870,11490,11490,11490,11490,0
20240405,142900,331351870,11490,11490,11490,11490,0
20240405,142800,331351870,11490,11490,11490,11490,0
20240405,142700,331351870,11490,11490,11490,11490,26
20240405,142600,331053130,11500,11500,11500,11500,1
20240405,142500,331041630,11500,11500,11500,11500,0
20240405,142400,331041630,11500,11500,11500,11500,10
20240405,142300,330926630,11490,11490,11490,11490,51
20240405,142200,330340640,11490,11490,11490,11490,0
20240405,142100,330340640,11490,11490,11490,11490,6
20240405,142000,330271700,11490,11480,11490,11480,51
20240405,141900,329686210,11490,11490,11490,11490,0
20240405,141800,329686210,11490,11490,11490,11490,3
20240405,141700,329651740,11480,11480,11480,11480,138
20240405,141600,328067500,11480,11480,11480,11480,151
20240405,141500,326334020,11470,11470,11470,11470,0
20240405,141400,326334020,11470,11470,11470,11470,0
20240405,141300,326334020,11470,11470,11470,11470,5
20240405,141200,326276670,11440,11440,11440,11440,0
20240405,141100,326276670,11440,11480,11480,11440,51
20240405,141000,325693180,11430,11470,11470,11430,152
20240405,140900,323951820,11480,11480,11480,11480,0
20240405,140800,323951820,11480,11460,11480,11450,336
20240405,140700,320104580,11450,11470,11470,11450,161
20240405,140600,318260610,11470,11480,11480,11470,11
20240405,140500,318134430,11470,11470,11470,11470,0
20240405,140400,318134430,11470,11470,11470,11470,0
20240405,140300,318134430,11470,11470,11470,11470,0
20240405,140200,318134430,11470,11470,11470,11470,63
20240405,140100,317411820,11470,11470,11470,11470,0
20240405,140000,317411820,11470,11470,11470,11470,0
20240405,135900,317411820,11470,11470,11470,11470,2
20240405,135800,317388880,11430,11470,11470,11430,14
20240405,135700,317228700,11460,11460,11460,11460,62
20240405,135600,316518180,11470,11470,11470,11470,0
20240405,135500,316518180,11470,11470,11470,11470,0
20240405,135400,316518180,11470,11470,11470,11470,87
20240405,135300,315520290,11470,11470,11470,11470,18
20240405,135200,315313830,11460,11450,11460,11450,34
20240405,135100,314924300,11450,11450,11450,11450,10
20240405,135000,314809800,11460,11460,11460,11460,7
20240405,134900,314729580,11470,11470,11470,11470,0
20240405,134800,314729580,11470,11460,11470,11460,55
20240405,134700,314099270,11460,11460,11460,11460,0
20240405,134600,314099270,11460,11460,11460,11460,0
20240405,134500,314099270,11460,11460,11460,11460,0
20240405,134400,314099270,11460,11460,11460,11460,0
20240405,134300,314099270,11460,11460,11460,11460,0
20240405,134200,314099270,11460,11460,11460,11460,8
20240405,134100,314007590,11460,11460,11460,11460,103
20240405,134000,312827210,11450,11450,11450,11450,0
20240405,133900,312827210,11450,11450,11450,11450,0
20240405,133800,312827210,11450,11450,11450,11450,0
20240405,133700,312827210,11450,11450,11450,11450,0
20240405,133600,312827210,11450,11450,11450,11450,88
20240405,133500,311819610,11460,11460,11460,11460,2
20240405,133400,311796690,11470,11470,11470,11470,0
20240405,133300,311796690,11470,11470,11470,11470,0
20240405,133200,311796690,11470,11470,11470,11470,0
20240405,133100,311796690,11470,11470,11470,11470,10
20240405,133000,311681990,11470,11470,11470,11470,1
20240405,132900,311670520,11490,11490,11490,11490,0
20240405,132800,311670520,11490,11490,11490,11490,0
20240405,132700,311670520,11490,11490,11490,11490,0
20240405,132600,311670520,11490,11490,11490,11490,1
20240405,132500,311659030,11480,11480,11480,11480,0
20240405,132400,311659030,11480,11480,11480,11480,0
20240405,132300,311659030,11480,11480,11480,11480,0
20240405,132200,311659030,11480,11490,11490,11480,150
20240405,132100,309935550,11480,11480,11480,11480,35
20240405,132000,309533750,11480,11480,11480,11480,100
20240405,131900,308385750,11480,11450,11480,11450,67
20240405,131800,307616920,11460,11460,11460,11460,0
20240405,131700,307616920,11460,11460,11460,11460,4
20240405,131600,307571080,11480,11480,11480,11480,0
20240405,131500,307571080,11480,11480,11480,11480,1
20240405,131400,307559600,11460,11460,11460,11460,0
20240405,131300,307559600,11460,11470,11470,11460,9
20240405,131200,307456430,11480,11480,11480,11480,5
20240405,131100,307399030,11480,11480,11480,11480,3
20240405,131000,307364590,11460,11460,11460,11460,253
20240405,130900,304465210,11460,11460,11460,11460,0
20240405,130800,304465210,11460,11460,11460,11460,1
20240405,130700,304453750,11450,11450,11450,11450,0
20240405,130600,304453750,11450,11450,11450,11450,0
20240405,130500,304453750,11450,11450,11450,11450,170
20240405,130400,302507250,11460,11450,11460,11450,16
20240405,130300,302324040,11450,11450,11450,11450,0
20240405,130200,302324040,11450,11450,11450,11450,13
20240405,130100,302175190,11460,11460,11460,11460,0
20240405,130000,302175190,11460,11450,11460,11450,201
20240405,125900,299873720,11450,11450,11450,11450,0
20240405,125800,299873720,11450,11450,11450,11450,0
20240405,125700,299873720,11450,11470,11470,11450,2
20240405,125600,299850800,11470,11470,11470,11470,25
20240405,125500,299564050,11470,11470,11470,11470,0
20240405,125400,299564050,11470,11470,11470,11470,10
20240405,125300,299449350,11480,11480,11480,11480,0
20240405,125200,299449350,11480,11480,11480,11480,10
20240405,125100,299334550,11480,11480,11480,11480,0
20240405,125000,299334550,11480,11480,11480,11480,8
20240405,124900,299242710,11470,11470,11470,11470,0
20240405,124800,299242710,11470,11470,11470,11470,0
20240405,124700,299242710,11470,11470,11470,11470,0
20240405,124600,299242710,11470,11470,11470,11470,0
20240405,124500,299242710,11470,11450,11470,11450,28
20240405,124400,298921950,11450,11450,11450,11450,140
20240405,124300,297318950,11480,11480,11480,11480,0
20240405,124200,297318950,11480,11480,11480,11480,31
20240405,124100,296963070,11420,11420,11420,11420,0
20240405,124000,296963070,11420,11420,11420,11420,0
20240405,123900,296963070,11420,11420,11420,11420,0
20240405,123800,296963070,11420,11420,11420,11420,89
20240405,123700,295946690,11480,11480,11480,11480,1
20240405,123600,295935210,11440,11430,11440,11410,2122
20240405,123500,271705340,11440,11450,11450,11440,448
20240405,123400,266575840,11450,11450,11450,11450,0
20240405,123300,266575840,11450,11450,11450,11450,0
20240405,123200,266575840,11450,11450,11450,11450,8
20240405,123100,266484240,11480,11480,11480,11480,0
20240405,123000,266484240,11480,11480,11480,11480,0
20240405,122900,266484240,11480,11480,11480,11480,0
20240405,122800,266484240,11480,11480,11480,11480,10
20240405,122700,266369440,11470,11460,11470,11460,155
20240405,122600,264592080,11440,11420,11460,11420,62
20240405,122500,263882800,11410,11410,11410,11410,0
20240405,122400,263882800,11410,11420,11420,11410,100
20240405,122300,262741600,11450,11450,11450,11450,0
20240405,122200,262741600,11450,11450,11450,11450,0
20240405,122100,262741600,11450,11450,11450,11450,0
20240405,122000,262741600,11450,11450,11450,11450,102
20240405,121900,261573700,11460,11460,11460,11460,0
20240405,121800,261573700,11460,11460,11460,11460,0
20240405,121700,261573700,11460,11460,11460,11460,0
20240405,121600,261573700,11460,11460,11460,11460,0
20240405,121500,261573700,11460,11460,11460,11460,0
20240405,121400,261573700,11460,11460,11460,11460,0
20240405,121300,261573700,11460,11420,11460,11410,189
20240405,121200,259412600,11460,11460,11460,11460,29
20240405,121100,259080260,11460,11460,11460,11460,0
20240405,121000,259080260,11460,11460,11460,11460,32
20240405,120900,258713540,11460,11460,11460,11460,0
20240405,120800,258713540,11460,11460,11460,11460,0
20240405,120700,258713540,11460,11460,11460,11460,0
20240405,120600,258713540,11460,11460,11460,11460,0
20240405,120500,258713540,11460,11450,11460,11450,30
20240405,120400,258369820,11460,11460,11460,11460,0
20240405,120300,258369820,11460,11460,11460,11460,0
20240405,120200,258369820,11460,11460,11460,11460,0
20240405,120100,258369820,11460,11460,11460,11460,0
20240405,120000,258369820,11460,11410,11460,11410,161
20240405,115900,256532760,11410,11420,11420,11410,500
20240405,115800,250826790,11460,11460,11460,11460,0
20240405,115700,250826790,11460,11460,11460,11460,0
20240405,115600,250826790,11460,11460,11460,11460,3
20240405,115500,250792410,11410,11450,11450,11410,60
20240405,115400,250107680,11470,11470,11470,11470,394
20240405,115300,245588500,11490,11490,11490,11490,0
20240405,115200,245588500,11490,11490,11490,11490,57
20240405,115100,244933570,11490,11490,11490,11490,0
20240405,115000,244933570,11490,11490,11490,11490,0
20240405,114900,244933570,11490,11490,11490,11490,176
20240405,114800,242911330,11530,11500,11530,11500,88
20240405,114700,241898730,11530,11530,11530,11530,155
20240405,114600,240111580,11510,11510,11510,11510,18
20240405,114500,239904400,11540,11500,11540,11500,264
20240405,114400,236862400,11490,11450,11490,11450,1387
20240405,114300,220952620,11440,11440,11450,11440,207
20240405,114200,218582660,11440,11440,11440,11440,1
20240405,114100,218571220,11430,11430,11430,11430,11
20240405,114000,218445490,11410,11410,11410,11410,10
20240405,113900,218331390,11410,11420,11430,11410,351
20240405,113800,214324460,11420,11420,11420,11420,0
20240405,113700,214324460,11420,11400,11420,11400,154
20240405,113600,212567400,11410,11410,11410,11410,0
20240405,113500,212567400,11410,11410,11410,11410,0
20240405,113400,212567400,11410,11410,11410,11410,0
20240405,113300,212567400,11410,11410,11410,11410,0
20240405,113200,212567400,11410,11410,11410,11410,0
20240405,113100,212567400,11410,11410,11410,11410,0
20240405,113000,212567400,11410,11410,11410,11410,0
20240405,112900,212567400,11410,11410,11410,11410,3
20240405,112800,212533170,11410,11410,11410,11410,110
20240405,112700,211278070,11420,11420,11420,11420,0
20240405,112600,211278070,11420,11420,11420,11420,0
20240405,112500,211278070,11420,11430,11430,11420,17
20240405,112400,211083920,11430,11430,11430,11430,5
20240405,112300,211026770,11420,11420,11420,11420,0
20240405,112200,211026770,11420,11420,11420,11420,0
20240405,112100,211026770,11420,11420,11420,11420,0
20240405,112000,211026770,11420,11420,11420,11370,61
20240405,111900,210330200,11420,11420,11420,11420,0
20240405,111800,210330200,11420,11420,11420,11420,0
20240405,111700,210330200,11420,11420,11420,11420,8
20240405,111600,210238840,11420,11380,11420,11360,677
20240405,111500,202546650,11430,11370,11430,11360,1006
20240405,111400,191077280,11410,11410,11410,11410,1
20240405,111300,191065870,11420,11420,11420,11420,0
20240405,111200,191065870,11420,11420,11420,11420,0
20240405,111100,191065870,11420,11420,11420,11420,1
20240405,111000,191054450,11420,11380,11420,11380,1049
20240405,110900,179107250,11370,11370,11370,11370,88
20240405,110800,178106690,11360,11330,11360,11330,431
20240405,110700,173218060,11330,11330,11330,11330,0
20240405,110600,173218060,11330,11330,11330,11330,0
20240405,110500,173218060,11330,11330,11330,11330,1
20240405,110400,173206730,11290,11290,11290,11290,0
20240405,110300,173206730,11290,11290,11290,11290,0
20240405,110200,173206730,11290,11290,11290,11290,0
20240405,110100,173206730,11290,11290,11290,11290,6
20240405,110000,173138990,11290,11290,11290,11290,0
20240405,105900,173138990,11290,11290,11290,11290,12
20240405,105800,173003510,11290,11290,11290,11290,0
20240405,105700,173003510,11290,11290,11290,11290,48
20240405,105600,172461590,11300,11310,11310,11300,434
20240405,105500,167555780,11310,11320,11320,11310,58
20240405,105400,166899640,11310,11310,11310,11310,0
20240405,105300,166899640,11310,11340,11340,11310,1921
20240405,105200,145138110,11370,11370,11370,11370,1
20240405,105100,145126740,11340,11350,11350,11340,100
20240405,105000,143992720,11360,11360,11360,11360,0
20240405,104900,143992720,11360,11360,11360,11360,0
20240405,104800,143992720,11360,11360,11360,11360,0
20240405,104700,143992720,11360,11380,11380,11360,253
20240405,104600,141116820,11390,11410,11410,11390,512
20240405,104500,135281920,11420,11420,11420,11420,0
20240405,104400,135281920,11420,11420,11420,11420,1
20240405,104300,135270500,11420,11380,11420,11380,10
20240405,104200,135156660,11430,11430,11430,11430,0
20240405,104100,135156660,11430,11430,11430,11430,0
20240405,104000,135156660,11430,11430,11430,11430,0
20240405,103900,135156660,11430,11430,11430,11430,0
20240405,103800,135156660,11430,11430,11430,11430,1
20240405,103700,135145230,11360,11360,11360,11360,0
20240405,103600,135145230,11360,11360,11360,11360,12
20240405,103500,135008910,11370,11380,11380,11370,407
20240405,103400,130379360,11450,11380,11450,11380,48
20240405,103300,129832620,11380,11390,11390,11380,364
20240405,103200,125690280,11380,11380,11380,11380,45
20240405,103100,125178180,11450,11410,11450,11410,8
20240405,103000,125086860,11410,11400,11410,11390,31
20240405,102900,124733680,11400,11400,11400,11400,2
20240405,102800,124710880,11410,11410,11410,11410,0
20240405,102700,124710880,11410,11410,11410,11410,1
20240405,102600,124699470,11390,11390,11390,11390,81
20240405,102500,123776880,11390,11390,11390,11390,10
20240405,102400,123662980,11380,11380,11380,11380,0
20240405,102300,123662980,11380,11380,11380,11380,30
20240405,102200,123321580,11380,11380,11380,11380,0
20240405,102100,123321580,11380,11380,11380,11380,574
20240405,102000,116789460,11380,11390,11390,11380,35
20240405,101900,116391050,11380,11380,11380,11380,20
20240405,101800,116163450,11380,11380,11380,11380,0
20240405,101700,116163450,11380,11380,11380,11380,1
20240405,101600,116152070,11380,11380,11380,11380,0
20240405,101500,116152070,11380,11380,11410,11380,335
20240405,101400,112339740,11380,11400,11400,11380,170
20240405,101300,110404240,11460,11460,11460,11460,0
20240405,101200,110404240,11460,11460,11460,11460,54
20240405,101100,109785400,11460,11390,11460,11390,9
20240405,101000,109682520,11410,11410,11410,11410,1
20240405,100900,109671110,11460,11450,11460,11360,567
20240405,100800,103198360,11460,11460,11460,11460,0
20240405,100700,103198360,11460,11450,11460,11450,260
20240405,100600,100219770,11470,11460,11470,11460,4
20240405,100500,100173910,11490,11490,11490,11490,234
20240405,100400,97485250,11490,11410,11490,11380,742
20240405,100300,88992820,11340,11400,11410,11340,84
20240405,100200,88035570,11410,11390,11410,11390,122
20240405,100100,86645230,11320,11350,11390,11320,66
20240405,100000,85896330,11310,11310,11310,11310,2
20240405,095900,85873710,11310,11310,11310,11310,1
20240405,095800,85862400,11420,11260,11420,11260,939
20240405,095700,75196550,11260,11210,11260,11200,25
20240405,095600,74915660,11210,11280,11280,11210,338
20240405,095500,71124880,11280,11280,11280,11280,1
20240405,095400,71113600,11280,11250,11280,11250,7
20240405,095300,71034820,11200,11200,11200,11200,0
20240405,095200,71034820,11200,11200,11200,11200,20
20240405,095100,70810820,11190,11230,11230,11190,127
20240405,095000,69388420,11240,11330,11330,11240,449
20240405,094900,64331710,11370,11360,11370,11360,60
20240405,094800,63649700,11360,11350,11360,11350,30
20240405,094700,63308910,11360,11320,11360,11300,37
20240405,094600,62890370,11320,11360,11360,11320,13
20240405,094500,62743090,11370,11380,11380,11330,19
20240405,094400,62527180,11370,11370,11370,11370,95
20240405,094300,61447030,11380,11370,11380,11350,24
20240405,094200,61174000,11380,11400,11400,11380,4
20240405,094100,61128430,11400,11290,11450,11290,509
20240405,094000,55341390,11220,11180,11290,11180,567
20240405,093900,48988200,11170,11170,11170,11170,39
20240405,093800,48552570,11160,11160,11160,11160,11
20240405,093700,48429810,11170,11160,11170,11160,79
20240405,093600,47547430,11160,11150,11160,11150,115
20240405,093500,46265170,11140,11130,11140,11130,27
20240405,093400,45964540,11120,11120,11120,11120,10
20240405,093300,45853340,11120,11130,11130,11120,203
20240405,093200,43594240,11130,11120,11130,11120,14
20240405,093100,43438470,11120,11130,11130,11120,20
20240405,093000,43215900,11150,11150,11150,11150,0
20240405,092900,43215900,11150,11130,11150,11130,3
20240405,092800,43182470,11150,11150,11150,11150,9
20240405,092700,43082120,11130,11130,11130,11130,1
20240405,092600,43070990,11150,11120,11150,11120,180
20240405,092500,41064100,11150,11160,11160,11150,2
20240405,092400,41041790,11150,11120,11150,11100,4
20240405,092300,40997300,11070,11070,11070,11070,0
20240405,092200,40997300,11070,11120,11120,11070,93
20240405,092100,39966470,11120,11120,11120,11120,24
20240405,092000,39699590,11120,11170,11170,11120,31
20240405,091900,39354470,11130,11130,11130,11130,1
20240405,091800,39343340,11130,11030,11180,11030,771
20240405,091700,30804160,11020,11010,11020,11010,73
20240405,091600,30000140,11010,11010,11010,11010,1
20240405,091500,29989130,11010,11010,11010,11010,0
20240405,091400,29989130,11010,11010,11020,11010,18
20240405,091300,29790920,11050,11030,11050,10800,739
20240405,091200,21756460,11050,11050,11050,11050,0
20240405,091100,21756460,11050,11050,11050,10910,227
20240405,091000,19269600,11050,11050,11050,11050,1
20240405,090900,19258550,11080,11080,11080,11080,0
20240405,090800,19258550,11080,11050,11080,10990,385
20240405,090700,15015690,11050,11050,11050,11050,83
20240405,090600,14098540,11050,11100,11100,11050,2
20240405,090500,14076390,11050,11050,11050,11050,0
20240405,090400,14076390,11050,11010,11050,11010,126
20240405,090300,12684400,11050,11050,11050,11050,0
20240405,090200,12684400,11050,11050,11050,11010,840
20240405,090100,3414140,11100,11110,11110,11030,112
20240405,090000,2176310,11160,11240,11240,11160,194