KissMeData/067390/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193300,414817992,1195,1195,1195,1195,9592
20240412,193200,414817992,1195,1195,1195,1195,0
20240412,193100,414817992,1195,1195,1195,1195,0
20240412,193000,414817992,1195,1195,1195,1195,0
20240412,192900,414817992,1195,1195,1195,1195,0
20240412,192800,414817992,1195,1195,1195,1195,0
20240412,192700,414817992,1195,1195,1195,1195,0
20240412,192600,414817992,1195,1195,1195,1195,0
20240412,192500,414817992,1195,1195,1195,1195,0
20240412,192400,414817992,1195,1195,1195,1195,0
20240412,192300,414817992,1195,1195,1195,1195,0
20240412,192200,414817992,1195,1195,1195,1195,0
20240412,192100,414817992,1195,1195,1195,1195,0
20240412,192000,414817992,1195,1195,1195,1195,0
20240412,191900,414817992,1195,1195,1195,1195,0
20240412,191800,414817992,1195,1195,1195,1195,0
20240412,191700,414817992,1195,1195,1195,1195,0
20240412,191600,414817992,1195,1195,1195,1195,0
20240412,191500,414817992,1195,1195,1195,1195,0
20240412,191400,414817992,1195,1195,1195,1195,0
20240412,191300,414817992,1195,1195,1195,1195,0
20240412,191200,414817992,1195,1195,1195,1195,0
20240412,191100,414817992,1195,1195,1195,1195,0
20240412,191000,414817992,1195,1195,1195,1195,0
20240412,190900,414817992,1195,1195,1195,1195,0
20240412,190800,414817992,1195,1195,1195,1195,0
20240412,190700,414817992,1195,1195,1195,1195,0
20240412,190600,414817992,1195,1195,1195,1195,0
20240412,190500,414817992,1195,1195,1195,1195,0
20240412,190400,414817992,1195,1195,1195,1195,0
20240412,190300,414817992,1195,1195,1195,1195,9592
20240412,190200,414817992,1195,1195,1195,1195,0
20240412,190100,414817992,1195,1195,1195,1195,0
20240412,190000,414817992,1195,1195,1195,1195,0
20240412,185900,414817992,1195,1195,1195,1195,0
20240412,185800,414817992,1195,1195,1195,1195,0
20240412,185700,414817992,1195,1195,1195,1195,0
20240412,185600,414817992,1195,1195,1195,1195,0
20240412,185500,414817992,1195,1195,1195,1195,0
20240412,185400,414817992,1195,1195,1195,1195,0
20240412,185300,414817992,1195,1195,1195,1195,0
20240412,185200,414817992,1195,1195,1195,1195,0
20240412,185100,414817992,1195,1195,1195,1195,0
20240412,185000,414817992,1195,1195,1195,1195,0
20240412,184900,414817992,1195,1195,1195,1195,0
20240412,184800,414817992,1195,1195,1195,1195,0
20240412,184700,414817992,1195,1195,1195,1195,0
20240412,184600,414817992,1195,1195,1195,1195,0
20240412,184500,414817992,1195,1195,1195,1195,0
20240412,184400,414817992,1195,1195,1195,1195,0
20240412,184300,414817992,1195,1195,1195,1195,0
20240412,184200,414817992,1195,1195,1195,1195,0
20240412,184100,414817992,1195,1195,1195,1195,0
20240412,184000,414817992,1195,1195,1195,1195,0
20240412,183900,414817992,1195,1195,1195,1195,0
20240412,183800,414817992,1195,1195,1195,1195,0
20240412,183700,414817992,1195,1195,1195,1195,0
20240412,183600,414817992,1195,1195,1195,1195,0
20240412,183500,414817992,1195,1195,1195,1195,0
20240412,183400,414817992,1195,1195,1195,1195,0
20240412,183300,414817992,1195,1195,1195,1195,9592
20240412,183200,414817992,1195,1195,1195,1195,0
20240412,183100,414817992,1195,1195,1195,1195,0
20240412,183000,414817992,1195,1195,1195,1195,0
20240412,182900,414817992,1195,1195,1195,1195,0
20240412,182800,414817992,1195,1195,1195,1195,0
20240412,182700,414817992,1195,1195,1195,1195,0
20240412,182600,414817992,1195,1195,1195,1195,0
20240412,182500,414817992,1195,1195,1195,1195,0
20240412,182400,414817992,1195,1195,1195,1195,0
20240412,182300,414817992,1195,1195,1195,1195,0
20240412,182200,414817992,1195,1195,1195,1195,0
20240412,182100,414817992,1195,1195,1195,1195,0
20240412,182000,414817992,1195,1195,1195,1195,0
20240412,181900,414817992,1195,1195,1195,1195,0
20240412,181800,414817992,1195,1195,1195,1195,0
20240412,181700,414817992,1195,1195,1195,1195,0
20240412,181600,414817992,1195,1195,1195,1195,0
20240412,181500,414817992,1195,1195,1195,1195,0
20240412,181400,414817992,1195,1195,1195,1195,0
20240412,181300,414817992,1195,1195,1195,1195,0
20240412,181200,414817992,1195,1195,1195,1195,0
20240412,181100,414817992,1195,1195,1195,1195,0
20240412,181000,414817992,1195,1195,1195,1195,0
20240412,180900,414817992,1195,1195,1195,1195,0
20240412,180800,414817992,1195,1195,1195,1195,0
20240412,180700,414817992,1195,1195,1195,1195,0
20240412,180600,414817992,1195,1195,1195,1195,0
20240412,180500,414817992,1195,1195,1195,1195,0
20240412,180400,414817992,1195,1195,1195,1195,0
20240412,180300,414817992,1195,1195,1195,1195,9592
20240412,180200,414817992,1195,1195,1195,1195,0
20240412,180100,414817992,1195,1195,1195,1195,0
20240412,180000,414817992,1195,1195,1195,1195,0
20240412,175900,414817992,1195,1195,1195,1195,0
20240412,175800,414817992,1195,1195,1195,1195,0
20240412,175700,414817992,1195,1195,1195,1195,0
20240412,175600,414817992,1195,1195,1195,1195,0
20240412,175500,414817992,1195,1195,1195,1195,0
20240412,175400,414817992,1195,1195,1195,1195,0
20240412,175300,414817992,1195,1195,1195,1195,0
20240412,175200,414817992,1195,1195,1195,1195,0
20240412,175100,414817992,1195,1195,1195,1195,0
20240412,175000,414817992,1195,1195,1195,1195,0
20240412,174900,414817992,1195,1195,1195,1195,0
20240412,174800,414817992,1195,1195,1195,1195,0
20240412,174700,414817992,1195,1195,1195,1195,0
20240412,174600,414817992,1195,1195,1195,1195,0
20240412,174500,414817992,1195,1195,1195,1195,0
20240412,174400,414817992,1195,1195,1195,1195,0
20240412,174300,414817992,1195,1195,1195,1195,0
20240412,174200,414817992,1195,1195,1195,1195,0
20240412,174100,414817992,1195,1195,1195,1195,0
20240412,174000,414817992,1195,1195,1195,1195,0
20240412,173900,414817992,1195,1195,1195,1195,0
20240412,173800,414817992,1195,1195,1195,1195,0
20240412,173700,414817992,1195,1195,1195,1195,0
20240412,173600,414817992,1195,1195,1195,1195,0
20240412,173500,414817992,1195,1195,1195,1195,0
20240412,173400,414817992,1195,1195,1195,1195,0
20240412,173300,414817992,1195,1195,1195,1195,9592
20240412,173200,414817992,1195,1195,1195,1195,0
20240412,173100,414817992,1195,1195,1195,1195,0
20240412,173000,414817992,1195,1195,1195,1195,0
20240412,172900,414817992,1195,1195,1195,1195,0
20240412,172800,414817992,1195,1195,1195,1195,0
20240412,172700,414817992,1195,1195,1195,1195,0
20240412,172600,414817992,1195,1195,1195,1195,0
20240412,172500,414817992,1195,1195,1195,1195,0
20240412,172400,414817992,1195,1195,1195,1195,0
20240412,172300,414817992,1195,1195,1195,1195,0
20240412,172200,414817992,1195,1195,1195,1195,0
20240412,172100,414817992,1195,1195,1195,1195,0
20240412,172000,414817992,1195,1195,1195,1195,0
20240412,171900,414817992,1195,1195,1195,1195,0
20240412,171800,414817992,1195,1195,1195,1195,0
20240412,171700,414817992,1195,1195,1195,1195,0
20240412,171600,414817992,1195,1195,1195,1195,0
20240412,171500,414817992,1195,1195,1195,1195,0
20240412,171400,414817992,1195,1195,1195,1195,0
20240412,171300,414817992,1195,1195,1195,1195,0
20240412,171200,414817992,1195,1195,1195,1195,0
20240412,171100,414817992,1195,1195,1195,1195,0
20240412,171000,414817992,1195,1195,1195,1195,0
20240412,170900,414817992,1195,1195,1195,1195,0
20240412,170800,414817992,1195,1195,1195,1195,0
20240412,170700,414817992,1195,1195,1195,1195,0
20240412,170600,414817992,1195,1195,1195,1195,0
20240412,170500,414817992,1195,1195,1195,1195,0
20240412,170400,414817992,1195,1195,1195,1195,0
20240412,170300,414817992,1195,1195,1195,1195,9592
20240412,170200,414817992,1195,1195,1195,1195,0
20240412,170100,414817992,1195,1195,1195,1195,0
20240412,170000,414817992,1195,1195,1195,1195,0
20240412,165900,414817992,1195,1195,1195,1195,0
20240412,165800,414817992,1195,1195,1195,1195,0
20240412,165700,414817992,1195,1195,1195,1195,0
20240412,165600,414817992,1195,1195,1195,1195,0
20240412,165500,414817992,1195,1195,1195,1195,0
20240412,165400,414817992,1195,1195,1195,1195,0
20240412,165300,414817992,1195,1195,1195,1195,0
20240412,165200,414817992,1195,1195,1195,1195,0
20240412,165100,414817992,1195,1195,1195,1195,0
20240412,165000,414817992,1195,1195,1195,1195,0
20240412,164900,414817992,1195,1195,1195,1195,0
20240412,164800,414817992,1195,1195,1195,1195,0
20240412,164700,414817992,1195,1195,1195,1195,0
20240412,164600,414817992,1195,1195,1195,1195,0
20240412,164500,414817992,1195,1195,1195,1195,0
20240412,164400,414817992,1195,1195,1195,1195,0
20240412,164300,414817992,1195,1195,1195,1195,0
20240412,164200,414817992,1195,1195,1195,1195,0
20240412,164100,414817992,1195,1195,1195,1195,0
20240412,164000,414817992,1195,1195,1195,1195,0
20240412,163900,414817992,1195,1195,1195,1195,0
20240412,163800,414817992,1195,1195,1195,1195,0
20240412,163700,414817992,1195,1195,1195,1195,0
20240412,163600,414817992,1195,1195,1195,1195,0
20240412,163500,414817992,1195,1195,1195,1195,0
20240412,163400,414817992,1195,1195,1195,1195,0
20240412,163300,414817992,1195,1195,1195,1195,9592
20240412,163200,414817992,1195,1195,1195,1195,0
20240412,163100,414817992,1195,1195,1195,1195,0
20240412,163000,414817992,1195,1195,1195,1195,0
20240412,162900,414817992,1195,1195,1195,1195,0
20240412,162800,414817992,1195,1195,1195,1195,0
20240412,162700,414817992,1195,1195,1195,1195,0
20240412,162600,414817992,1195,1195,1195,1195,0
20240412,162500,414817992,1195,1195,1195,1195,0
20240412,162400,414817992,1195,1195,1195,1195,0
20240412,162300,414817992,1195,1195,1195,1195,0
20240412,162200,414817992,1195,1195,1195,1195,0
20240412,162100,414817992,1195,1195,1195,1195,0
20240412,162000,414817992,1195,1195,1195,1195,0
20240412,161900,414817992,1195,1195,1195,1195,0
20240412,161800,414817992,1195,1195,1195,1195,0
20240412,161700,414817992,1195,1195,1195,1195,0
20240412,161600,414817992,1195,1195,1195,1195,0
20240412,161500,414817992,1195,1195,1195,1195,0
20240412,161400,414817992,1195,1195,1195,1195,0
20240412,161300,414817992,1195,1195,1195,1195,0
20240412,161200,414817992,1195,1195,1195,1195,0
20240412,161100,414817992,1195,1195,1195,1195,0
20240412,161000,414817992,1195,1195,1195,1195,0
20240412,160900,414817992,1195,1195,1195,1195,0
20240412,160800,414817992,1195,1195,1195,1195,0
20240412,160700,414817992,1195,1195,1195,1195,0
20240412,160600,414817992,1195,1195,1195,1195,0
20240412,160500,414817992,1195,1195,1195,1195,0
20240412,160400,414817992,1195,1195,1195,1195,0
20240412,160300,414817992,1195,1195,1195,1195,9592
20240412,160200,414817992,1195,1195,1195,1195,0
20240412,160100,414817992,1195,1195,1195,1195,0
20240412,160000,414817992,1195,1195,1195,1195,0
20240412,155900,414817992,1195,1195,1195,1195,0
20240412,155800,414817992,1195,1195,1195,1195,0
20240412,155700,414817992,1195,1195,1195,1195,0
20240412,155600,414817992,1195,1195,1195,1195,0
20240412,155500,414817992,1195,1195,1195,1195,0
20240412,155400,414817992,1195,1195,1195,1195,0
20240412,155300,414817992,1195,1195,1195,1195,0
20240412,155200,414817992,1195,1195,1195,1195,0
20240412,155100,414817992,1195,1195,1195,1195,0
20240412,155000,414817992,1195,1195,1195,1195,0
20240412,154900,414817992,1195,1195,1195,1195,0
20240412,154800,414817992,1195,1195,1195,1195,0
20240412,154700,414817992,1195,1195,1195,1195,0
20240412,154600,414817992,1195,1195,1195,1195,0
20240412,154500,414817992,1195,1195,1195,1195,0
20240412,154400,414817992,1195,1195,1195,1195,0
20240412,154300,414817992,1195,1195,1195,1195,0
20240412,154200,414817992,1195,1195,1195,1195,0
20240412,154100,414817992,1195,1195,1195,1195,0
20240412,154000,414817992,1195,1195,1195,1195,0
20240412,153900,414817992,1195,1195,1195,1195,0
20240412,153800,414817992,1195,1195,1195,1195,0
20240412,153700,414817992,1195,1195,1195,1195,0
20240412,153600,414817992,1195,1195,1195,1195,0
20240412,153500,414817992,1195,1195,1195,1195,0
20240412,153400,414817992,1195,1195,1195,1195,0
20240412,153300,414817992,1195,1195,1195,1195,9592
20240412,153200,414817992,1195,1195,1195,1195,0
20240412,153100,414817992,1195,1195,1195,1195,0
20240412,153000,414817992,1195,1195,1195,1195,9592
20240412,152900,403355552,1211,1211,1211,1211,0
20240412,152800,403355552,1211,1211,1211,1211,0
20240412,152700,403355552,1211,1211,1211,1211,0
20240412,152600,403355552,1211,1211,1211,1211,0
20240412,152500,403355552,1211,1211,1211,1211,0
20240412,152400,403355552,1211,1211,1211,1211,0
20240412,152300,403355552,1211,1211,1211,1211,0
20240412,152200,403355552,1211,1211,1211,1211,0
20240412,152100,403355552,1211,1211,1211,1211,0
20240412,152000,403355552,1211,1211,1211,1211,0
20240412,151900,403355552,1211,1213,1214,1211,700
20240412,151800,402506639,1213,1213,1213,1213,0
20240412,151700,402506639,1213,1214,1214,1213,56
20240412,151600,402438668,1203,1203,1203,1203,0
20240412,151500,402438668,1203,1203,1203,1203,2
20240412,151400,402436262,1216,1216,1216,1216,10
20240412,151300,402424102,1217,1217,1217,1217,0
20240412,151200,402424102,1217,1217,1217,1217,0
20240412,151100,402424102,1217,1217,1217,1217,0
20240412,151000,402424102,1217,1217,1217,1216,332
20240412,150900,402020298,1219,1206,1219,1200,6534
20240412,150800,394176609,1220,1220,1220,1220,0
20240412,150700,394176609,1220,1220,1220,1220,23
20240412,150600,394148549,1220,1220,1220,1220,0
20240412,150500,394148549,1220,1219,1220,1219,60
20240412,150400,394075374,1220,1219,1220,1219,300
20240412,150300,393709673,1219,1220,1220,1219,61
20240412,150200,393635312,1221,1221,1221,1221,60
20240412,150100,393562052,1221,1221,1221,1221,0
20240412,150000,393562052,1221,1222,1223,1201,2060
20240412,145900,391084222,1223,1203,1223,1203,1252
20240412,145800,389577672,1208,1208,1208,1208,0
20240412,145700,389577672,1208,1219,1219,1208,6768
20240412,145600,381392287,1220,1220,1220,1220,0
20240412,145500,381392287,1220,1220,1220,1220,298
20240412,145400,381028727,1220,1220,1220,1220,2
20240412,145300,381026287,1220,1220,1220,1220,354
20240412,145200,380594407,1220,1220,1220,1220,0
20240412,145100,380594407,1220,1220,1220,1220,2027
20240412,145000,378121467,1220,1223,1224,1220,1563
20240412,144900,376212245,1224,1224,1224,1224,30
20240412,144800,376175525,1224,1224,1224,1224,0
20240412,144700,376175525,1224,1224,1224,1224,0
20240412,144600,376175525,1224,1224,1224,1224,104
20240412,144500,376048229,1227,1227,1227,1227,537
20240412,144400,375389330,1230,1230,1230,1230,0
20240412,144300,375389330,1230,1230,1230,1230,0
20240412,144200,375389330,1230,1230,1230,1230,0
20240412,144100,375389330,1230,1230,1230,1230,1800
20240412,144000,373175330,1229,1229,1229,1229,1616
20240412,143900,371189266,1229,1229,1229,1229,184
20240412,143800,370963130,1225,1227,1227,1225,653
20240412,143700,370163005,1227,1227,1227,1227,200
20240412,143600,369917605,1230,1230,1230,1230,55
20240412,143500,369849955,1225,1225,1225,1225,0
20240412,143400,369849955,1225,1226,1226,1225,700
20240412,143300,368992453,1232,1232,1232,1232,0
20240412,143200,368992453,1232,1232,1232,1232,0
20240412,143100,368992453,1232,1232,1232,1232,0
20240412,143000,368992453,1232,1232,1232,1232,0
20240412,142900,368992453,1232,1232,1232,1232,0
20240412,142800,368992453,1232,1232,1232,1232,0
20240412,142700,368992453,1232,1232,1232,1232,0
20240412,142600,368992453,1232,1232,1232,1232,1
20240412,142500,368991221,1225,1225,1225,1225,49
20240412,142400,368931196,1224,1224,1224,1224,0
20240412,142300,368931196,1224,1224,1224,1224,0
20240412,142200,368931196,1224,1224,1224,1224,0
20240412,142100,368931196,1224,1224,1224,1224,1960
20240412,142000,366532156,1223,1230,1230,1223,120
20240412,141900,366385089,1230,1230,1230,1230,0
20240412,141800,366385089,1230,1230,1230,1230,0
20240412,141700,366385089,1230,1230,1230,1230,0
20240412,141600,366385089,1230,1230,1230,1230,0
20240412,141500,366385089,1230,1230,1230,1230,0
20240412,141400,366385089,1230,1231,1231,1230,776
20240412,141300,365430469,1239,1230,1239,1230,1885
20240412,141200,363111730,1230,1230,1230,1230,0
20240412,141100,363111730,1230,1239,1239,1230,1208
20240412,141000,361625830,1231,1232,1232,1231,1067
20240412,140900,360312264,1230,1238,1238,1230,220
20240412,140800,360040892,1238,1238,1238,1238,1
20240412,140700,360039654,1240,1240,1240,1240,0
20240412,140600,360039654,1240,1240,1240,1240,0
20240412,140500,360039654,1240,1240,1240,1240,32
20240412,140400,359999974,1240,1243,1243,1240,280
20240412,140300,359652714,1243,1243,1243,1243,195
20240412,140200,359410329,1246,1246,1246,1246,0
20240412,140100,359410329,1246,1246,1246,1246,0
20240412,140000,359410329,1246,1246,1246,1246,12
20240412,135900,359395377,1247,1247,1247,1247,0
20240412,135800,359395377,1247,1247,1247,1247,1
20240412,135700,359394130,1247,1247,1247,1247,0
20240412,135600,359394130,1247,1247,1247,1247,3
20240412,135500,359390389,1249,1249,1249,1249,1
20240412,135400,359389140,1245,1245,1245,1245,0
20240412,135300,359389140,1245,1246,1246,1245,133
20240412,135200,359223440,1249,1249,1249,1249,0
20240412,135100,359223440,1249,1249,1249,1249,0
20240412,135000,359223440,1249,1249,1249,1249,0
20240412,134900,359223440,1249,1249,1249,1249,0
20240412,134800,359223440,1249,1249,1249,1249,0
20240412,134700,359223440,1249,1249,1249,1249,21
20240412,134600,359197211,1249,1249,1249,1249,0
20240412,134500,359197211,1249,1249,1249,1249,0
20240412,134400,359197211,1249,1249,1249,1249,0
20240412,134300,359197211,1249,1249,1249,1249,1
20240412,134200,359195962,1249,1249,1249,1249,20
20240412,134100,359170982,1249,1249,1249,1249,0
20240412,134000,359170982,1249,1249,1249,1249,0
20240412,133900,359170982,1249,1249,1249,1249,22
20240412,133800,359143504,1249,1249,1249,1249,0
20240412,133700,359143504,1249,1249,1249,1249,0
20240412,133600,359143504,1249,1249,1249,1249,1
20240412,133500,359142255,1249,1248,1249,1248,100
20240412,133400,359017450,1248,1248,1248,1248,0
20240412,133300,359017450,1248,1247,1248,1247,60
20240412,133200,358942625,1244,1244,1244,1244,0
20240412,133100,358942625,1244,1244,1244,1244,0
20240412,133000,358942625,1244,1244,1244,1244,0
20240412,132900,358942625,1244,1244,1244,1244,0
20240412,132800,358942625,1244,1244,1244,1244,0
20240412,132700,358942625,1244,1244,1244,1244,1
20240412,132600,358941381,1240,1240,1240,1240,0
20240412,132500,358941381,1240,1243,1243,1240,10
20240412,132400,358928975,1239,1239,1239,1239,0
20240412,132300,358928975,1239,1239,1239,1239,0
20240412,132200,358928975,1239,1239,1239,1239,0
20240412,132100,358928975,1239,1243,1243,1239,3427
20240412,132000,354679600,1250,1250,1250,1250,0
20240412,131900,354679600,1250,1250,1250,1250,0
20240412,131800,354679600,1250,1250,1250,1250,0
20240412,131700,354679600,1250,1250,1250,1250,90
20240412,131600,354567100,1250,1250,1250,1250,0
20240412,131500,354567100,1250,1250,1250,1250,5
20240412,131400,354560850,1250,1250,1250,1250,0
20240412,131300,354560850,1250,1250,1250,1250,59
20240412,131200,354487100,1250,1250,1250,1250,0
20240412,131100,354487100,1250,1250,1250,1250,0
20240412,131000,354487100,1250,1249,1250,1249,210
20240412,130900,354224788,1249,1249,1249,1249,5
20240412,130800,354218543,1243,1243,1243,1243,0
20240412,130700,354218543,1243,1243,1243,1243,144
20240412,130600,354039551,1242,1242,1242,1242,0
20240412,130500,354039551,1242,1242,1242,1242,161
20240412,130400,353839589,1240,1240,1240,1240,0
20240412,130300,353839589,1240,1240,1240,1240,0
20240412,130200,353839589,1240,1250,1250,1240,24
20240412,130100,353809689,1250,1250,1250,1250,0
20240412,130000,353809689,1250,1250,1250,1250,0
20240412,125900,353809689,1250,1250,1250,1250,0
20240412,125800,353809689,1250,1250,1250,1250,0
20240412,125700,353809689,1250,1250,1250,1250,0
20240412,125600,353809689,1250,1250,1250,1250,10
20240412,125500,353797189,1250,1250,1250,1250,0
20240412,125400,353797189,1250,1250,1250,1250,0
20240412,125300,353797189,1250,1247,1250,1247,910
20240412,125200,352661189,1245,1245,1245,1245,0
20240412,125100,352661189,1245,1250,1250,1245,15095
20240412,125000,333826074,1248,1245,1248,1245,2271
20240412,124900,330998346,1244,1235,1244,1235,12209
20240412,124800,315851805,1235,1235,1235,1235,2
20240412,124700,315849335,1235,1225,1235,1225,61
20240412,124600,315774011,1235,1235,1235,1235,0
20240412,124500,315774011,1235,1235,1235,1235,0
20240412,124400,315774011,1235,1235,1235,1235,0
20240412,124300,315774011,1235,1234,1235,1234,100
20240412,124200,315650599,1235,1235,1235,1235,101
20240412,124100,315525864,1238,1238,1238,1238,0
20240412,124000,315525864,1238,1226,1238,1220,2082
20240412,123900,312980254,1239,1239,1239,1239,0
20240412,123800,312980254,1239,1239,1239,1239,1
20240412,123700,312979015,1223,1236,1236,1223,1000
20240412,123600,311753604,1239,1239,1239,1239,0
20240412,123500,311753604,1239,1239,1239,1239,161
20240412,123400,311554125,1239,1239,1239,1239,0
20240412,123300,311554125,1239,1239,1239,1239,0
20240412,123200,311554125,1239,1239,1239,1239,0
20240412,123100,311554125,1239,1239,1239,1239,0
20240412,123000,311554125,1239,1239,1239,1239,0
20240412,122900,311554125,1239,1239,1239,1239,116
20240412,122800,311410401,1239,1239,1239,1239,0
20240412,122700,311410401,1239,1239,1239,1239,0
20240412,122600,311410401,1239,1239,1239,1239,0
20240412,122500,311410401,1239,1239,1239,1239,0
20240412,122400,311410401,1239,1239,1239,1239,10
20240412,122300,311398011,1235,1235,1235,1235,50
20240412,122200,311336261,1240,1240,1240,1240,0
20240412,122100,311336261,1240,1240,1240,1240,0
20240412,122000,311336261,1240,1240,1240,1240,26
20240412,121900,311304021,1240,1240,1240,1240,0
20240412,121800,311304021,1240,1240,1240,1240,0
20240412,121700,311304021,1240,1240,1240,1240,35
20240412,121600,311260621,1240,1240,1240,1240,0
20240412,121500,311260621,1240,1240,1240,1240,266
20240412,121400,310930781,1240,1240,1240,1240,0
20240412,121300,310930781,1240,1239,1240,1239,250
20240412,121200,310621020,1239,1239,1239,1239,0
20240412,121100,310621020,1239,1239,1239,1239,0
20240412,121000,310621020,1239,1238,1239,1238,160
20240412,120900,310422938,1238,1238,1238,1238,0
20240412,120800,310422938,1238,1238,1238,1238,0
20240412,120700,310422938,1238,1238,1238,1238,0
20240412,120600,310422938,1238,1228,1238,1224,501
20240412,120500,309808619,1239,1239,1239,1239,0
20240412,120400,309808619,1239,1239,1239,1239,0
20240412,120300,309808619,1239,1238,1239,1238,50
20240412,120200,309746714,1225,1232,1232,1225,870
20240412,120100,308679956,1239,1239,1239,1239,0
20240412,120000,308679956,1239,1239,1239,1239,0
20240412,115900,308679956,1239,1239,1239,1239,16
20240412,115800,308660132,1239,1239,1239,1239,0
20240412,115700,308660132,1239,1239,1239,1239,100
20240412,115600,308536232,1239,1239,1239,1239,0
20240412,115500,308536232,1239,1239,1239,1239,0
20240412,115400,308536232,1239,1230,1239,1229,2263
20240412,115300,305753048,1230,1230,1230,1230,0
20240412,115200,305753048,1230,1230,1230,1230,0
20240412,115100,305753048,1230,1230,1230,1230,0
20240412,115000,305753048,1230,1239,1239,1230,120
20240412,114900,305605439,1230,1231,1232,1230,1627
20240412,114800,303604066,1239,1239,1239,1239,0
20240412,114700,303604066,1239,1239,1239,1239,0
20240412,114600,303604066,1239,1239,1239,1239,0
20240412,114500,303604066,1239,1239,1239,1239,3
20240412,114400,303600349,1239,1239,1239,1239,0
20240412,114300,303600349,1239,1239,1239,1239,0
20240412,114200,303600349,1239,1239,1239,1239,0
20240412,114100,303600349,1239,1239,1239,1239,1
20240412,114000,303599110,1236,1229,1236,1227,1040
20240412,113900,302322281,1226,1227,1235,1226,1035
20240412,113800,301052680,1238,1238,1238,1238,0
20240412,113700,301052680,1238,1238,1238,1238,0
20240412,113600,301052680,1238,1226,1238,1226,21
20240412,113500,301026922,1225,1239,1239,1225,175
20240412,113400,300811721,1239,1239,1239,1239,0
20240412,113300,300811721,1239,1238,1239,1238,100
20240412,113200,300687920,1239,1239,1239,1239,0
20240412,113100,300687920,1239,1239,1239,1239,0
20240412,113000,300687920,1239,1239,1239,1239,10
20240412,112900,300675530,1220,1231,1231,1220,4267
20240412,112800,295455575,1241,1231,1241,1231,2
20240412,112700,295453103,1241,1230,1241,1230,2840
20240412,112600,291939586,1230,1230,1230,1230,184
20240412,112500,291713266,1230,1230,1230,1230,0
20240412,112400,291713266,1230,1230,1230,1230,1
20240412,112300,291712036,1244,1244,1244,1244,0
20240412,112200,291712036,1244,1243,1244,1226,2615
20240412,112100,288489477,1243,1243,1243,1243,0
20240412,112000,288489477,1243,1243,1243,1243,0
20240412,111900,288489477,1243,1241,1243,1241,185
20240412,111800,288259707,1242,1242,1242,1242,0
20240412,111700,288259707,1242,1235,1242,1235,50
20240412,111600,288197950,1235,1240,1240,1235,70
20240412,111500,288111350,1244,1244,1244,1244,1
20240412,111400,288110106,1235,1244,1244,1235,10837
20240412,111300,274725732,1244,1244,1244,1244,0
20240412,111200,274725732,1244,1244,1244,1244,10
20240412,111100,274713292,1244,1244,1244,1244,6
20240412,111000,274705828,1237,1237,1237,1237,0
20240412,110900,274705828,1237,1237,1237,1237,5
20240412,110800,274699643,1244,1236,1244,1236,10001
20240412,110700,262338399,1244,1238,1244,1235,901
20240412,110600,261225314,1244,1244,1244,1244,0
20240412,110500,261225314,1244,1244,1244,1244,0
20240412,110400,261225314,1244,1244,1244,1235,122
20240412,110300,261073645,1244,1244,1244,1244,0
20240412,110200,261073645,1244,1244,1244,1244,10
20240412,110100,261061205,1244,1244,1244,1244,0
20240412,110000,261061205,1244,1242,1244,1242,145
20240412,105900,260881010,1242,1242,1242,1242,29
20240412,105800,260844992,1242,1242,1242,1242,1
20240412,105700,260843750,1242,1241,1243,1234,4133
20240412,105600,255742480,1241,1242,1242,1232,2109
20240412,105500,253123156,1242,1241,1242,1241,250
20240412,105400,252812796,1241,1241,1241,1241,0
20240412,105300,252812796,1241,1240,1241,1240,51
20240412,105200,252749506,1240,1240,1240,1240,248
20240412,105100,252441986,1240,1242,1242,1240,268
20240412,105000,252109664,1243,1243,1243,1243,0
20240412,104900,252109664,1243,1243,1243,1243,0
20240412,104800,252109664,1243,1243,1243,1243,100
20240412,104700,251985364,1243,1240,1243,1240,21
20240412,104600,251959321,1243,1237,1243,1237,420
20240412,104500,251439411,1238,1253,1253,1225,16246
20240412,104400,231454860,1235,1251,1251,1235,9000
20240412,104300,220283851,1254,1255,1255,1254,1339
20240412,104200,218604706,1264,1266,1266,1264,254
20240412,104100,218283405,1270,1266,1270,1266,264
20240412,104000,217948933,1270,1270,1270,1270,23
20240412,103900,217919723,1270,1270,1270,1270,23
20240412,103800,217890513,1270,1270,1270,1270,13
20240412,103700,217874003,1270,1266,1270,1266,46
20240412,103600,217815763,1270,1270,1270,1270,25
20240412,103500,217784013,1270,1270,1270,1270,31
20240412,103400,217744643,1270,1269,1270,1269,211
20240412,103300,217476826,1269,1269,1269,1269,0
20240412,103200,217476826,1269,1268,1269,1266,130
20240412,103100,217311977,1265,1268,1268,1265,348
20240412,103000,216871604,1265,1265,1265,1265,163
20240412,102900,216665409,1264,1260,1264,1251,1215
20240412,102800,215137462,1260,1260,1260,1260,32
20240412,102700,215097142,1260,1259,1260,1259,49
20240412,102600,215035426,1259,1252,1259,1252,31
20240412,102500,214996424,1252,1252,1252,1252,1
20240412,102400,214995172,1261,1261,1261,1261,0
20240412,102300,214995172,1261,1261,1261,1261,0
20240412,102200,214995172,1261,1254,1261,1251,236
20240412,102100,214699722,1261,1252,1261,1252,13
20240412,102000,214683338,1263,1265,1265,1263,263
20240412,101900,214350825,1251,1251,1251,1251,5
20240412,101800,214344570,1266,1266,1266,1266,0
20240412,101700,214344570,1266,1266,1266,1266,1
20240412,101600,214343304,1266,1267,1268,1241,902
20240412,101500,213212258,1268,1267,1268,1267,3
20240412,101400,213208455,1267,1263,1267,1263,77
20240412,101300,213111151,1263,1263,1263,1263,500
20240412,101200,212479651,1263,1257,1263,1257,2301
20240412,101100,209574625,1257,1257,1257,1256,347
20240412,101000,209138696,1257,1240,1257,1240,121
20240412,100900,208988090,1251,1251,1251,1240,4440
20240412,100800,203474312,1241,1253,1254,1240,2141
20240412,100700,200816327,1254,1240,1254,1240,1797
20240412,100600,198578249,1240,1245,1245,1240,1414
20240412,100500,196823651,1243,1262,1264,1240,2957
20240412,100400,193148859,1265,1250,1265,1250,52
20240412,100300,193083420,1268,1254,1269,1245,3898
20240412,100200,188201423,1254,1276,1276,1254,1438
20240412,100100,186371957,1276,1263,1276,1258,3206
20240412,100000,182296814,1260,1281,1286,1259,5683
20240412,095900,175088779,1293,1292,1293,1292,13
20240412,095800,175071971,1281,1292,1293,1281,53
20240412,095700,175003494,1280,1283,1300,1280,838
20240412,095600,173928250,1283,1301,1301,1283,4006
20240412,095500,168729546,1300,1304,1305,1300,3733
20240412,095400,163867984,1304,1320,1333,1304,3731
20240412,095300,158990033,1320,1337,1344,1320,10543
20240412,095200,144935455,1337,1348,1348,1333,6884
20240412,095100,135683817,1345,1315,1345,1315,10169
20240412,095000,122140835,1316,1348,1348,1296,14368
20240412,094900,103224488,1355,1342,1359,1317,20185
20240412,094800,76106940,1316,1316,1316,1316,0
20240412,094700,76106940,1316,1275,1316,1273,7892
20240412,094600,65887866,1275,1275,1275,1274,4544
20240412,094500,60094403,1275,1264,1275,1264,3995
20240412,094400,55040010,1265,1249,1265,1249,6599
20240412,094300,46779264,1249,1245,1250,1245,1249
20240412,094200,45223751,1250,1230,1250,1230,803
20240412,094100,44229526,1225,1211,1225,1211,1056
20240412,094000,42942328,1211,1210,1211,1210,276
20240412,093900,42608224,1210,1210,1210,1210,68
20240412,093800,42525944,1211,1201,1211,1201,11739
20240412,093700,28359895,1200,1200,1200,1200,535
20240412,093600,27717895,1199,1200,1200,1199,2
20240412,093500,27715496,1199,1196,1199,1196,982
20240412,093400,26538769,1194,1191,1194,1191,150
20240412,093300,26360015,1191,1191,1191,1191,26
20240412,093200,26329049,1191,1191,1191,1191,101
20240412,093100,26208758,1190,1190,1191,1190,181
20240412,093000,25993307,1191,1189,1191,1189,211
20240412,092900,25742011,1189,1188,1189,1188,1206
20240412,092800,24308179,1187,1187,1187,1187,0
20240412,092700,24308179,1187,1187,1187,1187,97
20240412,092600,24193040,1186,1186,1186,1186,149
20240412,092500,24016326,1186,1186,1186,1186,12
20240412,092400,24002094,1186,1186,1186,1186,153
20240412,092300,23820636,1186,1186,1187,1186,717
20240412,092200,22970134,1186,1187,1187,1186,4417
20240412,092100,17727205,1187,1187,1195,1187,1210
20240412,092000,16289983,1187,1187,1187,1187,950
20240412,091900,15162333,1187,1196,1196,1186,1760
20240412,091800,13066537,1196,1196,1196,1196,0
20240412,091700,13066537,1196,1198,1198,1196,300
20240412,091600,12707537,1198,1198,1198,1198,450
20240412,091500,12168437,1199,1199,1199,1198,141
20240412,091400,11999428,1199,1199,1199,1199,10
20240412,091300,11987438,1199,1198,1201,1198,152
20240412,091200,11805238,1199,1199,1199,1199,0
20240412,091100,11805238,1199,1196,1199,1196,571
20240412,091000,11121989,1196,1196,1196,1192,162
20240412,090900,10928366,1196,1197,1197,1196,543
20240412,090800,10278888,1196,1199,1199,1196,900
20240412,090700,9201017,1207,1207,1207,1207,1
20240412,090600,9199810,1206,1206,1206,1206,999
20240412,090500,7995016,1206,1206,1207,1206,601
20240412,090400,7270167,1207,1207,1207,1207,0
20240412,090300,7270167,1207,1207,1207,1207,1
20240412,090200,7268960,1198,1199,1207,1198,1245
20240412,090100,5777402,1207,1199,1207,1199,602
20240412,090000,5054788,1199,1199,1207,1199,4012