KissMeData/220100/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,202100,632579540,9400,9400,9400,9400,1856
20240412,202000,632579540,9400,9400,9400,9400,0
20240412,201900,632579540,9400,9400,9400,9400,0
20240412,201800,632579540,9400,9400,9400,9400,0
20240412,201700,632579540,9400,9400,9400,9400,0
20240412,201600,632579540,9400,9400,9400,9400,0
20240412,201500,632579540,9400,9400,9400,9400,0
20240412,201400,632579540,9400,9400,9400,9400,0
20240412,201300,632579540,9400,9400,9400,9400,0
20240412,201200,632579540,9400,9400,9400,9400,0
20240412,201100,632579540,9400,9400,9400,9400,0
20240412,201000,632579540,9400,9400,9400,9400,0
20240412,200900,632579540,9400,9400,9400,9400,0
20240412,200800,632579540,9400,9400,9400,9400,0
20240412,200700,632579540,9400,9400,9400,9400,0
20240412,200600,632579540,9400,9400,9400,9400,0
20240412,200500,632579540,9400,9400,9400,9400,0
20240412,200400,632579540,9400,9400,9400,9400,0
20240412,200300,632579540,9400,9400,9400,9400,0
20240412,200200,632579540,9400,9400,9400,9400,0
20240412,200100,632579540,9400,9400,9400,9400,0
20240412,200000,632579540,9400,9400,9400,9400,0
20240412,195900,632579540,9400,9400,9400,9400,0
20240412,195800,632579540,9400,9400,9400,9400,0
20240412,195700,632579540,9400,9400,9400,9400,0
20240412,195600,632579540,9400,9400,9400,9400,0
20240412,195500,632579540,9400,9400,9400,9400,0
20240412,195400,632579540,9400,9400,9400,9400,0
20240412,195300,632579540,9400,9400,9400,9400,0
20240412,195200,632579540,9400,9400,9400,9400,0
20240412,195100,632579540,9400,9400,9400,9400,1856
20240412,195000,632579540,9400,9400,9400,9400,0
20240412,194900,632579540,9400,9400,9400,9400,0
20240412,194800,632579540,9400,9400,9400,9400,0
20240412,194700,632579540,9400,9400,9400,9400,0
20240412,194600,632579540,9400,9400,9400,9400,0
20240412,194500,632579540,9400,9400,9400,9400,0
20240412,194400,632579540,9400,9400,9400,9400,0
20240412,194300,632579540,9400,9400,9400,9400,0
20240412,194200,632579540,9400,9400,9400,9400,0
20240412,194100,632579540,9400,9400,9400,9400,0
20240412,194000,632579540,9400,9400,9400,9400,0
20240412,193900,632579540,9400,9400,9400,9400,0
20240412,193800,632579540,9400,9400,9400,9400,0
20240412,193700,632579540,9400,9400,9400,9400,0
20240412,193600,632579540,9400,9400,9400,9400,0
20240412,193500,632579540,9400,9400,9400,9400,0
20240412,193400,632579540,9400,9400,9400,9400,0
20240412,193300,632579540,9400,9400,9400,9400,0
20240412,193200,632579540,9400,9400,9400,9400,0
20240412,193100,632579540,9400,9400,9400,9400,0
20240412,193000,632579540,9400,9400,9400,9400,0
20240412,192900,632579540,9400,9400,9400,9400,0
20240412,192800,632579540,9400,9400,9400,9400,0
20240412,192700,632579540,9400,9400,9400,9400,0
20240412,192600,632579540,9400,9400,9400,9400,0
20240412,192500,632579540,9400,9400,9400,9400,0
20240412,192400,632579540,9400,9400,9400,9400,0
20240412,192300,632579540,9400,9400,9400,9400,0
20240412,192200,632579540,9400,9400,9400,9400,0
20240412,192100,632579540,9400,9400,9400,9400,1856
20240412,192000,632579540,9400,9400,9400,9400,0
20240412,191900,632579540,9400,9400,9400,9400,0
20240412,191800,632579540,9400,9400,9400,9400,0
20240412,191700,632579540,9400,9400,9400,9400,0
20240412,191600,632579540,9400,9400,9400,9400,0
20240412,191500,632579540,9400,9400,9400,9400,0
20240412,191400,632579540,9400,9400,9400,9400,0
20240412,191300,632579540,9400,9400,9400,9400,0
20240412,191200,632579540,9400,9400,9400,9400,0
20240412,191100,632579540,9400,9400,9400,9400,0
20240412,191000,632579540,9400,9400,9400,9400,0
20240412,190900,632579540,9400,9400,9400,9400,0
20240412,190800,632579540,9400,9400,9400,9400,0
20240412,190700,632579540,9400,9400,9400,9400,0
20240412,190600,632579540,9400,9400,9400,9400,0
20240412,190500,632579540,9400,9400,9400,9400,0
20240412,190400,632579540,9400,9400,9400,9400,0
20240412,190300,632579540,9400,9400,9400,9400,0
20240412,190200,632579540,9400,9400,9400,9400,0
20240412,190100,632579540,9400,9400,9400,9400,0
20240412,190000,632579540,9400,9400,9400,9400,0
20240412,185900,632579540,9400,9400,9400,9400,0
20240412,185800,632579540,9400,9400,9400,9400,0
20240412,185700,632579540,9400,9400,9400,9400,0
20240412,185600,632579540,9400,9400,9400,9400,0
20240412,185500,632579540,9400,9400,9400,9400,0
20240412,185400,632579540,9400,9400,9400,9400,0
20240412,185300,632579540,9400,9400,9400,9400,0
20240412,185200,632579540,9400,9400,9400,9400,0
20240412,185100,632579540,9400,9400,9400,9400,1856
20240412,185000,632579540,9400,9400,9400,9400,0
20240412,184900,632579540,9400,9400,9400,9400,0
20240412,184800,632579540,9400,9400,9400,9400,0
20240412,184700,632579540,9400,9400,9400,9400,0
20240412,184600,632579540,9400,9400,9400,9400,0
20240412,184500,632579540,9400,9400,9400,9400,0
20240412,184400,632579540,9400,9400,9400,9400,0
20240412,184300,632579540,9400,9400,9400,9400,0
20240412,184200,632579540,9400,9400,9400,9400,0
20240412,184100,632579540,9400,9400,9400,9400,0
20240412,184000,632579540,9400,9400,9400,9400,0
20240412,183900,632579540,9400,9400,9400,9400,0
20240412,183800,632579540,9400,9400,9400,9400,0
20240412,183700,632579540,9400,9400,9400,9400,0
20240412,183600,632579540,9400,9400,9400,9400,0
20240412,183500,632579540,9400,9400,9400,9400,0
20240412,183400,632579540,9400,9400,9400,9400,0
20240412,183300,632579540,9400,9400,9400,9400,0
20240412,183200,632579540,9400,9400,9400,9400,0
20240412,183100,632579540,9400,9400,9400,9400,0
20240412,183000,632579540,9400,9400,9400,9400,0
20240412,182900,632579540,9400,9400,9400,9400,0
20240412,182800,632579540,9400,9400,9400,9400,0
20240412,182700,632579540,9400,9400,9400,9400,0
20240412,182600,632579540,9400,9400,9400,9400,0
20240412,182500,632579540,9400,9400,9400,9400,0
20240412,182400,632579540,9400,9400,9400,9400,0
20240412,182300,632579540,9400,9400,9400,9400,0
20240412,182200,632579540,9400,9400,9400,9400,0
20240412,182100,632579540,9400,9400,9400,9400,1856
20240412,182000,632579540,9400,9400,9400,9400,0
20240412,181900,632579540,9400,9400,9400,9400,0
20240412,181800,632579540,9400,9400,9400,9400,0
20240412,181700,632579540,9400,9400,9400,9400,0
20240412,181600,632579540,9400,9400,9400,9400,0
20240412,181500,632579540,9400,9400,9400,9400,0
20240412,181400,632579540,9400,9400,9400,9400,0
20240412,181300,632579540,9400,9400,9400,9400,0
20240412,181200,632579540,9400,9400,9400,9400,0
20240412,181100,632579540,9400,9400,9400,9400,0
20240412,181000,632579540,9400,9400,9400,9400,0
20240412,180900,632579540,9400,9400,9400,9400,0
20240412,180800,632579540,9400,9400,9400,9400,0
20240412,180700,632579540,9400,9400,9400,9400,0
20240412,180600,632579540,9400,9400,9400,9400,0
20240412,180500,632579540,9400,9400,9400,9400,0
20240412,180400,632579540,9400,9400,9400,9400,0
20240412,180300,632579540,9400,9400,9400,9400,0
20240412,180200,632579540,9400,9400,9400,9400,0
20240412,180100,632579540,9400,9400,9400,9400,0
20240412,180000,632579540,9400,9400,9400,9400,0
20240412,175900,632579540,9400,9400,9400,9400,0
20240412,175800,632579540,9400,9400,9400,9400,0
20240412,175700,632579540,9400,9400,9400,9400,0
20240412,175600,632579540,9400,9400,9400,9400,0
20240412,175500,632579540,9400,9400,9400,9400,0
20240412,175400,632579540,9400,9400,9400,9400,0
20240412,175300,632579540,9400,9400,9400,9400,0
20240412,175200,632579540,9400,9400,9400,9400,0
20240412,175100,632579540,9400,9400,9400,9400,1856
20240412,175000,632579540,9400,9400,9400,9400,0
20240412,174900,632579540,9400,9400,9400,9400,0
20240412,174800,632579540,9400,9400,9400,9400,0
20240412,174700,632579540,9400,9400,9400,9400,0
20240412,174600,632579540,9400,9400,9400,9400,0
20240412,174500,632579540,9400,9400,9400,9400,0
20240412,174400,632579540,9400,9400,9400,9400,0
20240412,174300,632579540,9400,9400,9400,9400,0
20240412,174200,632579540,9400,9400,9400,9400,0
20240412,174100,632579540,9400,9400,9400,9400,0
20240412,174000,632579540,9400,9400,9400,9400,0
20240412,173900,632579540,9400,9400,9400,9400,0
20240412,173800,632579540,9400,9400,9400,9400,0
20240412,173700,632579540,9400,9400,9400,9400,0
20240412,173600,632579540,9400,9400,9400,9400,0
20240412,173500,632579540,9400,9400,9400,9400,0
20240412,173400,632579540,9400,9400,9400,9400,0
20240412,173300,632579540,9400,9400,9400,9400,0
20240412,173200,632579540,9400,9400,9400,9400,0
20240412,173100,632579540,9400,9400,9400,9400,0
20240412,173000,632579540,9400,9400,9400,9400,0
20240412,172900,632579540,9400,9400,9400,9400,0
20240412,172800,632579540,9400,9400,9400,9400,0
20240412,172700,632579540,9400,9400,9400,9400,0
20240412,172600,632579540,9400,9400,9400,9400,0
20240412,172500,632579540,9400,9400,9400,9400,0
20240412,172400,632579540,9400,9400,9400,9400,0
20240412,172300,632579540,9400,9400,9400,9400,0
20240412,172200,632579540,9400,9400,9400,9400,0
20240412,172100,632579540,9400,9400,9400,9400,1856
20240412,172000,632579540,9400,9400,9400,9400,0
20240412,171900,632579540,9400,9400,9400,9400,0
20240412,171800,632579540,9400,9400,9400,9400,0
20240412,171700,632579540,9400,9400,9400,9400,0
20240412,171600,632579540,9400,9400,9400,9400,0
20240412,171500,632579540,9400,9400,9400,9400,0
20240412,171400,632579540,9400,9400,9400,9400,0
20240412,171300,632579540,9400,9400,9400,9400,0
20240412,171200,632579540,9400,9400,9400,9400,0
20240412,171100,632579540,9400,9400,9400,9400,0
20240412,171000,632579540,9400,9400,9400,9400,0
20240412,170900,632579540,9400,9400,9400,9400,0
20240412,170800,632579540,9400,9400,9400,9400,0
20240412,170700,632579540,9400,9400,9400,9400,0
20240412,170600,632579540,9400,9400,9400,9400,0
20240412,170500,632579540,9400,9400,9400,9400,0
20240412,170400,632579540,9400,9400,9400,9400,0
20240412,170300,632579540,9400,9400,9400,9400,0
20240412,170200,632579540,9400,9400,9400,9400,0
20240412,170100,632579540,9400,9400,9400,9400,0
20240412,170000,632579540,9400,9400,9400,9400,0
20240412,165900,632579540,9400,9400,9400,9400,0
20240412,165800,632579540,9400,9400,9400,9400,0
20240412,165700,632579540,9400,9400,9400,9400,0
20240412,165600,632579540,9400,9400,9400,9400,0
20240412,165500,632579540,9400,9400,9400,9400,0
20240412,165400,632579540,9400,9400,9400,9400,0
20240412,165300,632579540,9400,9400,9400,9400,0
20240412,165200,632579540,9400,9400,9400,9400,0
20240412,165100,632579540,9400,9400,9400,9400,1856
20240412,165000,632579540,9400,9400,9400,9400,0
20240412,164900,632579540,9400,9400,9400,9400,0
20240412,164800,632579540,9400,9400,9400,9400,0
20240412,164700,632579540,9400,9400,9400,9400,0
20240412,164600,632579540,9400,9400,9400,9400,0
20240412,164500,632579540,9400,9400,9400,9400,0
20240412,164400,632579540,9400,9400,9400,9400,0
20240412,164300,632579540,9400,9400,9400,9400,0
20240412,164200,632579540,9400,9400,9400,9400,0
20240412,164100,632579540,9400,9400,9400,9400,0
20240412,164000,632579540,9400,9400,9400,9400,0
20240412,163900,632579540,9400,9400,9400,9400,0
20240412,163800,632579540,9400,9400,9400,9400,0
20240412,163700,632579540,9400,9400,9400,9400,0
20240412,163600,632579540,9400,9400,9400,9400,0
20240412,163500,632579540,9400,9400,9400,9400,0
20240412,163400,632579540,9400,9400,9400,9400,0
20240412,163300,632579540,9400,9400,9400,9400,0
20240412,163200,632579540,9400,9400,9400,9400,0
20240412,163100,632579540,9400,9400,9400,9400,0
20240412,163000,632579540,9400,9400,9400,9400,0
20240412,162900,632579540,9400,9400,9400,9400,0
20240412,162800,632579540,9400,9400,9400,9400,0
20240412,162700,632579540,9400,9400,9400,9400,0
20240412,162600,632579540,9400,9400,9400,9400,0
20240412,162500,632579540,9400,9400,9400,9400,0
20240412,162400,632579540,9400,9400,9400,9400,0
20240412,162300,632579540,9400,9400,9400,9400,0
20240412,162200,632579540,9400,9400,9400,9400,0
20240412,162100,632579540,9400,9400,9400,9400,1856
20240412,162000,632579540,9400,9400,9400,9400,0
20240412,161900,632579540,9400,9400,9400,9400,0
20240412,161800,632579540,9400,9400,9400,9400,0
20240412,161700,632579540,9400,9400,9400,9400,0
20240412,161600,632579540,9400,9400,9400,9400,0
20240412,161500,632579540,9400,9400,9400,9400,0
20240412,161400,632579540,9400,9400,9400,9400,0
20240412,161300,632579540,9400,9400,9400,9400,0
20240412,161200,632579540,9400,9400,9400,9400,0
20240412,161100,632579540,9400,9400,9400,9400,0
20240412,161000,632579540,9400,9400,9400,9400,0
20240412,160900,632579540,9400,9400,9400,9400,0
20240412,160800,632579540,9400,9400,9400,9400,0
20240412,160700,632579540,9400,9400,9400,9400,0
20240412,160600,632579540,9400,9400,9400,9400,0
20240412,160500,632579540,9400,9400,9400,9400,0
20240412,160400,632579540,9400,9400,9400,9400,0
20240412,160300,632579540,9400,9400,9400,9400,0
20240412,160200,632579540,9400,9400,9400,9400,0
20240412,160100,632579540,9400,9400,9400,9400,0
20240412,160000,632579540,9400,9400,9400,9400,0
20240412,155900,632579540,9400,9400,9400,9400,0
20240412,155800,632579540,9400,9400,9400,9400,0
20240412,155700,632579540,9400,9400,9400,9400,0
20240412,155600,632579540,9400,9400,9400,9400,0
20240412,155500,632579540,9400,9400,9400,9400,0
20240412,155400,632579540,9400,9400,9400,9400,0
20240412,155300,632579540,9400,9400,9400,9400,0
20240412,155200,632579540,9400,9400,9400,9400,0
20240412,155100,632579540,9400,9400,9400,9400,1856
20240412,155000,632579540,9400,9400,9400,9400,0
20240412,154900,632579540,9400,9400,9400,9400,0
20240412,154800,632579540,9400,9400,9400,9400,0
20240412,154700,632579540,9400,9400,9400,9400,0
20240412,154600,632579540,9400,9400,9400,9400,0
20240412,154500,632579540,9400,9400,9400,9400,0
20240412,154400,632579540,9400,9400,9400,9400,0
20240412,154300,632579540,9400,9400,9400,9400,0
20240412,154200,632579540,9400,9400,9400,9400,0
20240412,154100,632579540,9400,9400,9400,9400,0
20240412,154000,632579540,9400,9400,9400,9400,0
20240412,153900,632579540,9400,9400,9400,9400,0
20240412,153800,632579540,9400,9400,9400,9400,0
20240412,153700,632579540,9400,9400,9400,9400,0
20240412,153600,632579540,9400,9400,9400,9400,0
20240412,153500,632579540,9400,9400,9400,9400,0
20240412,153400,632579540,9400,9400,9400,9400,0
20240412,153300,632579540,9400,9400,9400,9400,0
20240412,153200,632579540,9400,9400,9400,9400,0
20240412,153100,632579540,9400,9400,9400,9400,0
20240412,153000,632579540,9400,9400,9400,9400,1856
20240412,152900,615133140,9430,9430,9430,9430,0
20240412,152800,615133140,9430,9430,9430,9430,0
20240412,152700,615133140,9430,9430,9430,9430,0
20240412,152600,615133140,9430,9430,9430,9430,0
20240412,152500,615133140,9430,9430,9430,9430,0
20240412,152400,615133140,9430,9430,9430,9430,0
20240412,152300,615133140,9430,9430,9430,9430,0
20240412,152200,615133140,9430,9430,9430,9430,0
20240412,152100,615133140,9430,9430,9430,9430,0
20240412,152000,615133140,9430,9430,9430,9430,0
20240412,151900,615133140,9430,9390,9430,9390,46
20240412,151800,614700890,9410,9410,9410,9410,1
20240412,151700,614691480,9430,9410,9430,9410,5
20240412,151600,614644370,9380,9380,9380,9380,0
20240412,151500,614644370,9380,9400,9400,9380,34
20240412,151400,614325050,9430,9400,9430,9380,103
20240412,151300,613358250,9430,9380,9430,9380,73
20240412,151200,612673420,9430,9380,9430,9380,18
20240412,151100,612504510,9400,9400,9400,9400,1
20240412,151000,612495110,9380,9380,9380,9380,1
20240412,150900,612485730,9400,9400,9400,9400,21
20240412,150800,612288330,9400,9400,9400,9400,15
20240412,150700,612147330,9390,9390,9390,9390,260
20240412,150600,609705930,9430,9430,9430,9430,1
20240412,150500,609696500,9400,9390,9400,9390,1043
20240412,150400,599897900,9400,9410,9410,9400,22
20240412,150300,599690990,9410,9410,9410,9410,0
20240412,150200,599690990,9410,9410,9410,9410,200
20240412,150100,597808990,9430,9430,9430,9430,463
20240412,150000,593442900,9420,9420,9420,9420,2
20240412,145900,593424060,9410,9390,9410,9390,186
20240412,145800,591675170,9400,9370,9400,9370,178
20240412,145700,590006380,9400,9400,9400,9400,0
20240412,145600,590006380,9400,9400,9400,9400,27
20240412,145500,589752580,9400,9400,9400,9400,0
20240412,145400,589752580,9400,9400,9400,9400,12
20240412,145300,589639780,9380,9380,9380,9380,6
20240412,145200,589583500,9400,9390,9400,9380,611
20240412,145100,583852200,9390,9390,9390,9390,8
20240412,145000,583777080,9390,9400,9400,9390,810
20240412,144900,576171080,9390,9390,9390,9390,53
20240412,144800,575673410,9390,9390,9390,9390,7
20240412,144700,575607680,9390,9390,9390,9390,1
20240412,144600,575598290,9400,9400,9400,9400,2
20240412,144500,575579490,9380,9380,9380,9380,2
20240412,144400,575560730,9360,9370,9370,9360,302
20240412,144300,572733980,9380,9380,9380,9380,14
20240412,144200,572602660,9380,9380,9380,9380,0
20240412,144100,572602660,9380,9400,9400,9350,532
20240412,144000,567613840,9400,9420,9420,9400,101
20240412,143900,566664420,9430,9420,9430,9420,4
20240412,143800,566626720,9450,9450,9450,9450,0
20240412,143700,566626720,9450,9450,9450,9450,0
20240412,143600,566626720,9450,9400,9450,9400,103
20240412,143500,565658420,9450,9420,9450,9420,35
20240412,143400,565327730,9400,9410,9450,9400,240
20240412,143300,563071280,9450,9420,9450,9400,380
20240412,143200,559497030,9430,9460,9460,9430,299
20240412,143100,556671800,9460,9460,9460,9460,1
20240412,143000,556662340,9460,9460,9460,9460,100
20240412,142900,555716340,9460,9460,9460,9460,0
20240412,142800,555716340,9460,9460,9460,9460,0
20240412,142700,555716340,9460,9460,9460,9460,0
20240412,142600,555716340,9460,9460,9460,9460,6
20240412,142500,555659580,9490,9490,9490,9490,0
20240412,142400,555659580,9490,9490,9490,9490,0
20240412,142300,555659580,9490,9490,9490,9490,0
20240412,142200,555659580,9490,9490,9490,9490,301
20240412,142100,552803090,9460,9460,9460,9460,0
20240412,142000,552803090,9460,9460,9460,9460,44
20240412,141900,552386850,9460,9460,9460,9460,0
20240412,141800,552386850,9460,9460,9460,9460,46
20240412,141700,551951690,9470,9470,9470,9470,0
20240412,141600,551951690,9470,9470,9470,9470,0
20240412,141500,551951690,9470,9470,9470,9470,100
20240412,141400,551004690,9470,9470,9470,9470,0
20240412,141300,551004690,9470,9470,9470,9470,10
20240412,141200,550909990,9470,9470,9470,9470,0
20240412,141100,550909990,9470,9470,9470,9470,0
20240412,141000,550909990,9470,9470,9470,9470,111
20240412,140900,549858820,9470,9470,9470,9470,125
20240412,140800,548675070,9480,9480,9480,9480,0
20240412,140700,548675070,9480,9480,9480,9480,5
20240412,140600,548627670,9490,9490,9490,9490,0
20240412,140500,548627670,9490,9490,9490,9490,0
20240412,140400,548627670,9490,9490,9490,9490,0
20240412,140300,548627670,9490,9490,9490,9490,0
20240412,140200,548627670,9490,9490,9490,9490,0
20240412,140100,548627670,9490,9490,9490,9490,0
20240412,140000,548627670,9490,9490,9490,9490,0
20240412,135900,548627670,9490,9490,9490,9490,1
20240412,135800,548618180,9490,9490,9490,9490,10
20240412,135700,548523280,9490,9480,9490,9480,21
20240412,135600,548324190,9490,9430,9490,9430,83
20240412,135500,547541440,9420,9420,9420,9420,35
20240412,135400,547211740,9420,9420,9420,9420,2
20240412,135300,547192900,9430,9430,9430,9430,0
20240412,135200,547192900,9430,9430,9430,9430,0
20240412,135100,547192900,9430,9430,9430,9430,0
20240412,135000,547192900,9430,9430,9490,9430,1063
20240412,134900,537111390,9420,9420,9420,9420,100
20240412,134800,536169390,9420,9420,9420,9420,100
20240412,134700,535227390,9420,9420,9420,9420,10
20240412,134600,535133190,9420,9420,9420,9420,0
20240412,134500,535133190,9420,9420,9420,9420,1
20240412,134400,535123770,9420,9420,9420,9420,11
20240412,134300,535020150,9420,9420,9420,9420,0
20240412,134200,535020150,9420,9450,9450,9420,1440
20240412,134100,521437820,9480,9480,9480,9480,0
20240412,134000,521437820,9480,9480,9480,9480,10
20240412,133900,521343020,9480,9480,9480,9480,10
20240412,133800,521248220,9480,9480,9480,9480,1
20240412,133700,521238740,9450,9450,9450,9450,110
20240412,133600,520199240,9450,9450,9450,9450,0
20240412,133500,520199240,9450,9450,9450,9450,339
20240412,133400,516995690,9460,9460,9460,9460,10
20240412,133300,516901090,9460,9460,9460,9460,1
20240412,133200,516891630,9480,9480,9480,9480,0
20240412,133100,516891630,9480,9480,9480,9480,0
20240412,133000,516891630,9480,9480,9480,9480,0
20240412,132900,516891630,9480,9480,9480,9480,1
20240412,132800,516882150,9460,9460,9460,9460,101
20240412,132700,515926690,9480,9480,9480,9480,100
20240412,132600,514978690,9480,9480,9480,9480,0
20240412,132500,514978690,9480,9480,9480,9480,0
20240412,132400,514978690,9480,9480,9480,9480,0
20240412,132300,514978690,9480,9480,9480,9480,1
20240412,132200,514969210,9480,9480,9480,9480,0
20240412,132100,514969210,9480,9480,9480,9480,0
20240412,132000,514969210,9480,9480,9480,9480,0
20240412,131900,514969210,9480,9430,9480,9430,1401
20240412,131800,501690680,9400,9400,9400,9400,0
20240412,131700,501690680,9400,9400,9400,9400,0
20240412,131600,501690680,9400,9400,9400,9400,0
20240412,131500,501690680,9400,9400,9400,9400,0
20240412,131400,501690680,9400,9400,9400,9400,0
20240412,131300,501690680,9400,9400,9400,9400,0
20240412,131200,501690680,9400,9410,9410,9370,1213
20240412,131100,490307220,9400,9400,9400,9400,0
20240412,131000,490307220,9400,9400,9400,9400,2
20240412,130900,490288420,9400,9400,9400,9400,0
20240412,130800,490288420,9400,9400,9400,9400,0
20240412,130700,490288420,9400,9400,9400,9400,17
20240412,130600,490128620,9400,9400,9400,9400,10
20240412,130500,490034620,9370,9370,9370,9370,0
20240412,130400,490034620,9370,9370,9370,9370,0
20240412,130300,490034620,9370,9390,9390,9370,51
20240412,130200,489556680,9380,9370,9380,9370,95
20240412,130100,488666080,9370,9360,9370,9360,78
20240412,130000,487935520,9340,9370,9370,9340,228
20240412,125900,485802210,9350,9350,9350,9350,0
20240412,125800,485802210,9350,9360,9360,9350,100
20240412,125700,484867000,9350,9370,9370,9350,300
20240412,125600,482061710,9350,9350,9350,9350,0
20240412,125500,482061710,9350,9360,9360,9350,458
20240412,125400,477776570,9360,9360,9360,9360,0
20240412,125300,477776570,9360,9370,9370,9360,205
20240412,125200,475856800,9370,9380,9380,9370,504
20240412,125100,471130330,9380,9410,9410,9380,350
20240412,125000,467839740,9430,9430,9430,9430,0
20240412,124900,467839740,9430,9430,9430,9430,0
20240412,124800,467839740,9430,9410,9430,9410,101
20240412,124700,466889310,9410,9420,9420,9410,841
20240412,124600,458969340,9430,9430,9430,9430,2570
20240412,124500,434734240,9440,9440,9440,9440,45
20240412,124400,434309440,9440,9450,9450,9440,84
20240412,124300,433515740,9450,9450,9450,9450,0
20240412,124200,433515740,9450,9450,9450,9450,0
20240412,124100,433515740,9450,9450,9450,9450,67
20240412,124000,432882590,9460,9460,9460,9460,13
20240412,123900,432759610,9470,9470,9470,9470,0
20240412,123800,432759610,9470,9470,9470,9470,0
20240412,123700,432759610,9470,9470,9470,9470,12
20240412,123600,432645970,9470,9480,9480,9470,13
20240412,123500,432522760,9470,9470,9470,9470,93
20240412,123400,431642050,9480,9480,9480,9480,7
20240412,123300,431575690,9490,9490,9490,9490,120
20240412,123200,430436890,9500,9500,9500,9500,0
20240412,123100,430436890,9500,9500,9500,9500,0
20240412,123000,430436890,9500,9500,9500,9500,0
20240412,122900,430436890,9500,9500,9500,9500,5471
20240412,122800,378462390,9500,9510,9510,9500,151
20240412,122700,377027880,9500,9500,9500,9500,0
20240412,122600,377027880,9500,9500,9500,9500,0
20240412,122500,377027880,9500,9500,9500,9500,0
20240412,122400,377027880,9500,9500,9500,9500,0
20240412,122300,377027880,9500,9500,9500,9500,0
20240412,122200,377027880,9500,9500,9500,9500,0
20240412,122100,377027880,9500,9500,9500,9500,400
20240412,122000,373227880,9520,9520,9520,9500,401
20240412,121900,369417210,9590,9590,9590,9590,0
20240412,121800,369417210,9590,9590,9590,9590,0
20240412,121700,369417210,9590,9540,9590,9540,100
20240412,121600,368458260,9590,9540,9590,9540,150
20240412,121500,367020640,9540,9540,9540,9540,1
20240412,121400,367011100,9520,9520,9520,9520,0
20240412,121300,367011100,9520,9520,9520,9520,0
20240412,121200,367011100,9520,9520,9520,9520,0
20240412,121100,367011100,9520,9520,9520,9520,1
20240412,121000,367001580,9520,9520,9520,9520,0
20240412,120900,367001580,9520,9520,9520,9520,0
20240412,120800,367001580,9520,9520,9520,9520,0
20240412,120700,367001580,9520,9520,9520,9520,1
20240412,120600,366992060,9500,9500,9500,9500,0
20240412,120500,366992060,9500,9510,9510,9500,68
20240412,120400,366345960,9510,9510,9510,9510,526
20240412,120300,361343700,9510,9510,9510,9510,0
20240412,120200,361343700,9510,9510,9510,9510,0
20240412,120100,361343700,9510,9510,9510,9510,0
20240412,120000,361343700,9510,9510,9510,9510,0
20240412,115900,361343700,9510,9510,9510,9510,10
20240412,115800,361248600,9510,9510,9510,9510,0
20240412,115700,361248600,9510,9510,9510,9510,0
20240412,115600,361248600,9510,9510,9510,9510,400
20240412,115500,357444600,9530,9520,9530,9520,73
20240412,115400,356749630,9540,9590,9590,9530,952
20240412,115300,347677000,9540,9540,9540,9540,220
20240412,115200,345578200,9550,9550,9550,9550,21
20240412,115100,345377650,9590,9590,9590,9590,0
20240412,115000,345377650,9590,9530,9590,9530,2500
20240412,114900,321406880,9530,9530,9530,9530,0
20240412,114800,321406880,9530,9530,9530,9530,0
20240412,114700,321406880,9530,9530,9530,9530,12
20240412,114600,321292520,9530,9530,9530,9530,31
20240412,114500,320997090,9530,9530,9530,9530,0
20240412,114400,320997090,9530,9530,9530,9530,10
20240412,114300,320901790,9530,9530,9530,9530,0
20240412,114200,320901790,9530,9530,9530,9530,0
20240412,114100,320901790,9530,9530,9530,9530,3
20240412,114000,320873200,9540,9540,9540,9540,9
20240412,113900,320787340,9560,9560,9560,9560,0
20240412,113800,320787340,9560,9560,9560,9560,0
20240412,113700,320787340,9560,9560,9560,9560,0
20240412,113600,320787340,9560,9560,9560,9560,0
20240412,113500,320787340,9560,9560,9560,9560,10
20240412,113400,320691740,9560,9560,9560,9560,0
20240412,113300,320691740,9560,9560,9560,9560,0
20240412,113200,320691740,9560,9560,9560,9560,0
20240412,113100,320691740,9560,9600,9600,9560,54
20240412,113000,320174180,9600,9600,9600,9600,0
20240412,112900,320174180,9600,9600,9600,9600,0
20240412,112800,320174180,9600,9560,9600,9560,77
20240412,112700,319436260,9560,9560,9560,9560,33
20240412,112600,319120780,9560,9550,9560,9550,100
20240412,112500,318165200,9560,9560,9560,9560,10
20240412,112400,318069600,9560,9560,9560,9560,21
20240412,112300,317868840,9560,9530,9560,9520,194
20240412,112200,316018990,9530,9530,9530,9530,0
20240412,112100,316018990,9530,9530,9530,9530,1
20240412,112000,316009460,9510,9510,9510,9510,0
20240412,111900,316009460,9510,9520,9520,9510,48
20240412,111800,315552770,9510,9610,9610,9500,4178
20240412,111700,275777870,9610,9610,9610,9610,0
20240412,111600,275777870,9610,9610,9610,9610,0
20240412,111500,275777870,9610,9610,9610,9580,86
20240412,111400,274953930,9610,9580,9610,9580,94
20240412,111300,274053380,9610,9610,9610,9610,0
20240412,111200,274053380,9610,9610,9610,9610,1
20240412,111100,274043770,9610,9610,9610,9610,0
20240412,111000,274043770,9610,9580,9610,9580,2
20240412,110900,274024580,9610,9600,9610,9600,1564
20240412,110800,259010170,9580,9560,9600,9540,132
20240412,110700,257749410,9600,9590,9600,9590,101
20240412,110600,256779860,9560,9590,9600,9560,424
20240412,110500,252723390,9600,9600,9600,9600,1
20240412,110400,252713790,9550,9550,9550,9550,2053
20240412,110300,233107640,9550,9550,9550,9550,200
20240412,110200,231197640,9550,9550,9550,9550,1
20240412,110100,231188090,9520,9520,9520,9520,0
20240412,110000,231188090,9520,9520,9520,9520,10
20240412,105900,231092890,9550,9550,9550,9550,101
20240412,105800,230128340,9550,9550,9550,9550,1
20240412,105700,230118790,9550,9540,9550,9540,168
20240412,105600,228515970,9540,9540,9540,9540,0
20240412,105500,228515970,9540,9540,9540,9540,120
20240412,105400,227371170,9540,9510,9540,9510,301
20240412,105300,224508630,9540,9540,9540,9540,0
20240412,105200,224508630,9540,9540,9540,9540,0
20240412,105100,224508630,9540,9540,9540,9540,1
20240412,105000,224499090,9540,9510,9540,9510,258
20240412,104900,222045480,9550,9550,9550,9550,2
20240412,104800,222026380,9510,9550,9550,9510,101
20240412,104700,221065830,9550,9550,9550,9550,103
20240412,104600,220082180,9550,9530,9550,9520,601
20240412,104500,214360330,9550,9550,9550,9550,401
20240412,104400,210530780,9550,9550,9550,9550,177
20240412,104300,208840430,9550,9540,9550,9540,20
20240412,104200,208649620,9540,9540,9540,9540,2
20240412,104100,208630540,9540,9540,9540,9540,9
20240412,104000,208544680,9550,9550,9550,9550,0
20240412,103900,208544680,9550,9550,9550,9550,10
20240412,103800,208449180,9550,9550,9550,9550,1
20240412,103700,208439630,9550,9520,9550,9520,17
20240412,103600,208277310,9550,9550,9550,9550,1
20240412,103500,208267760,9550,9550,9550,9550,5
20240412,103400,208220010,9550,9550,9550,9550,2
20240412,103300,208200910,9550,9520,9550,9520,158
20240412,103200,206696720,9510,9510,9510,9510,0
20240412,103100,206696720,9510,9510,9510,9510,85
20240412,103000,205888370,9510,9510,9510,9510,15
20240412,102900,205745720,9520,9530,9530,9520,43
20240412,102800,205336210,9550,9550,9550,9550,0
20240412,102700,205336210,9550,9540,9550,9540,10
20240412,102600,205240790,9540,9540,9540,9540,2
20240412,102500,205221710,9540,9540,9540,9540,0
20240412,102400,205221710,9540,9560,9560,9540,32
20240412,102300,204916120,9550,9550,9550,9550,0
20240412,102200,204916120,9550,9570,9570,9550,8
20240412,102100,204839700,9580,9590,9590,9580,93
20240412,102000,203948340,9550,9550,9550,9550,0
20240412,101900,203948340,9550,9520,9550,9520,308
20240412,101800,201008500,9520,9520,9520,9520,0
20240412,101700,201008500,9520,9520,9520,9520,90
20240412,101600,200151700,9510,9510,9510,9510,99
20240412,101500,199210210,9510,9510,9510,9510,0
20240412,101400,199210210,9510,9510,9510,9510,1
20240412,101300,199200700,9480,9470,9480,9470,220
20240412,101200,197116940,9450,9470,9470,9450,101
20240412,101100,196162380,9470,9470,9470,9470,0
20240412,101000,196162380,9470,9470,9470,9470,0
20240412,100900,196162380,9470,9470,9470,9470,5
20240412,100800,196115030,9470,9480,9480,9470,166
20240412,100700,194542410,9480,9480,9480,9480,2
20240412,100600,194523450,9490,9490,9490,9490,1
20240412,100500,194513960,9470,9470,9470,9470,0
20240412,100400,194513960,9470,9470,9470,9470,0
20240412,100300,194513960,9470,9500,9500,9470,203
20240412,100200,192587290,9510,9510,9510,9500,210
20240412,100100,190592100,9510,9510,9510,9510,101
20240412,100000,189631590,9520,9520,9520,9520,102
20240412,095900,188660550,9520,9530,9530,9520,496
20240412,095800,183937720,9530,9530,9530,9530,0
20240412,095700,183937720,9530,9530,9530,9530,2
20240412,095600,183918660,9530,9530,9530,9520,204
20240412,095500,181976540,9530,9530,9530,9530,42
20240412,095400,181576280,9550,9550,9550,9550,1
20240412,095300,181566730,9530,9550,9550,9530,726
20240412,095200,174644150,9560,9560,9560,9560,0
20240412,095100,174644150,9560,9560,9560,9560,1
20240412,095000,174634590,9550,9610,9610,9550,817
20240412,094900,166820600,9590,9590,9590,9590,10
20240412,094800,166724700,9600,9600,9600,9600,43
20240412,094700,166311900,9600,9600,9600,9600,0
20240412,094600,166311900,9600,9600,9600,9600,0
20240412,094500,166311900,9600,9610,9620,9600,209
20240412,094400,164305470,9620,9620,9620,9610,5
20240412,094300,164257380,9640,9640,9640,9640,0
20240412,094200,164257380,9640,9640,9650,9640,74
20240412,094100,163544010,9650,9580,9650,9580,663
20240412,094000,157163030,9570,9560,9570,9560,83
20240412,093900,156369430,9560,9560,9560,9560,22
20240412,093800,156159110,9560,9560,9560,9560,0
20240412,093700,156159110,9560,9550,9570,9550,621
20240412,093600,150218280,9540,9540,9540,9540,30
20240412,093500,149932080,9550,9550,9550,9550,2
20240412,093400,149912980,9550,9550,9550,9550,35
20240412,093300,149578730,9530,9550,9550,9530,50
20240412,093200,149101770,9540,9530,9540,9530,22
20240412,093100,148892100,9530,9510,9530,9510,143
20240412,093000,147530660,9520,9500,9520,9500,80
20240412,092900,146770380,9500,9500,9500,9500,0
20240412,092800,146770380,9500,9500,9500,9500,981
20240412,092700,137450880,9490,9490,9490,9490,0
20240412,092600,137450880,9490,9500,9500,9490,64
20240412,092500,136843300,9500,9520,9520,9500,138
20240412,092400,135532220,9500,9500,9500,9500,71
20240412,092300,134857720,9500,9490,9500,9490,13
20240412,092200,134734340,9490,9460,9490,9460,26
20240412,092100,134488000,9430,9430,9430,9430,44
20240412,092000,134073080,9430,9430,9430,9430,6
20240412,091900,134016500,9420,9480,9480,9420,701
20240412,091800,127399680,9470,9470,9470,9470,32
20240412,091700,127096640,9490,9450,9490,9440,109
20240412,091600,126065300,9460,9410,9480,9410,53
20240412,091500,125565380,9430,9370,9430,9370,1147
20240412,091400,114817050,9370,9360,9390,9360,212
20240412,091300,112830410,9360,9390,9390,9360,633
20240412,091200,106899870,9410,9410,9410,9410,4
20240412,091100,106862230,9380,9370,9380,9370,230
20240412,091000,104705140,9380,9410,9410,9320,5930
20240412,090900,49219560,9410,9410,9410,9410,37
20240412,090800,48871390,9410,9420,9420,9400,253
20240412,090700,46492910,9440,9440,9440,9440,10
20240412,090600,46398510,9440,9480,9480,9440,451
20240412,090500,42137750,9500,9530,9540,9490,1450
20240412,090400,28348250,9530,9530,9530,9530,1
20240412,090300,28338720,9510,9490,9510,9480,1994
20240412,090200,9411230,9490,9490,9500,9490,52
20240412,090100,8917740,9470,9470,9470,9470,92
20240412,090000,8046500,9500,9500,9500,9500,847