KissMeData/358570/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,205200,4468774280,13260,13260,13260,13260,3665
20240412,205100,4468774280,13260,13260,13260,13260,0
20240412,205000,4468774280,13260,13260,13260,13260,0
20240412,204900,4468774280,13260,13260,13260,13260,0
20240412,204800,4468774280,13260,13260,13260,13260,0
20240412,204700,4468774280,13260,13260,13260,13260,0
20240412,204600,4468774280,13260,13260,13260,13260,0
20240412,204500,4468774280,13260,13260,13260,13260,0
20240412,204400,4468774280,13260,13260,13260,13260,0
20240412,204300,4468774280,13260,13260,13260,13260,0
20240412,204200,4468774280,13260,13260,13260,13260,0
20240412,204100,4468774280,13260,13260,13260,13260,0
20240412,204000,4468774280,13260,13260,13260,13260,0
20240412,203900,4468774280,13260,13260,13260,13260,0
20240412,203800,4468774280,13260,13260,13260,13260,0
20240412,203700,4468774280,13260,13260,13260,13260,0
20240412,203600,4468774280,13260,13260,13260,13260,0
20240412,203500,4468774280,13260,13260,13260,13260,0
20240412,203400,4468774280,13260,13260,13260,13260,0
20240412,203300,4468774280,13260,13260,13260,13260,0
20240412,203200,4468774280,13260,13260,13260,13260,0
20240412,203100,4468774280,13260,13260,13260,13260,0
20240412,203000,4468774280,13260,13260,13260,13260,0
20240412,202900,4468774280,13260,13260,13260,13260,0
20240412,202800,4468774280,13260,13260,13260,13260,0
20240412,202700,4468774280,13260,13260,13260,13260,0
20240412,202600,4468774280,13260,13260,13260,13260,0
20240412,202500,4468774280,13260,13260,13260,13260,0
20240412,202400,4468774280,13260,13260,13260,13260,0
20240412,202300,4468774280,13260,13260,13260,13260,0
20240412,202200,4468774280,13260,13260,13260,13260,3665
20240412,202100,4468774280,13260,13260,13260,13260,0
20240412,202000,4468774280,13260,13260,13260,13260,0
20240412,201900,4468774280,13260,13260,13260,13260,0
20240412,201800,4468774280,13260,13260,13260,13260,0
20240412,201700,4468774280,13260,13260,13260,13260,0
20240412,201600,4468774280,13260,13260,13260,13260,0
20240412,201500,4468774280,13260,13260,13260,13260,0
20240412,201400,4468774280,13260,13260,13260,13260,0
20240412,201300,4468774280,13260,13260,13260,13260,0
20240412,201200,4468774280,13260,13260,13260,13260,0
20240412,201100,4468774280,13260,13260,13260,13260,0
20240412,201000,4468774280,13260,13260,13260,13260,0
20240412,200900,4468774280,13260,13260,13260,13260,0
20240412,200800,4468774280,13260,13260,13260,13260,0
20240412,200700,4468774280,13260,13260,13260,13260,0
20240412,200600,4468774280,13260,13260,13260,13260,0
20240412,200500,4468774280,13260,13260,13260,13260,0
20240412,200400,4468774280,13260,13260,13260,13260,0
20240412,200300,4468774280,13260,13260,13260,13260,0
20240412,200200,4468774280,13260,13260,13260,13260,0
20240412,200100,4468774280,13260,13260,13260,13260,0
20240412,200000,4468774280,13260,13260,13260,13260,0
20240412,195900,4468774280,13260,13260,13260,13260,0
20240412,195800,4468774280,13260,13260,13260,13260,0
20240412,195700,4468774280,13260,13260,13260,13260,0
20240412,195600,4468774280,13260,13260,13260,13260,0
20240412,195500,4468774280,13260,13260,13260,13260,0
20240412,195400,4468774280,13260,13260,13260,13260,0
20240412,195300,4468774280,13260,13260,13260,13260,0
20240412,195200,4468774280,13260,13260,13260,13260,3665
20240412,195100,4468774280,13260,13260,13260,13260,0
20240412,195000,4468774280,13260,13260,13260,13260,0
20240412,194900,4468774280,13260,13260,13260,13260,0
20240412,194800,4468774280,13260,13260,13260,13260,0
20240412,194700,4468774280,13260,13260,13260,13260,0
20240412,194600,4468774280,13260,13260,13260,13260,0
20240412,194500,4468774280,13260,13260,13260,13260,0
20240412,194400,4468774280,13260,13260,13260,13260,0
20240412,194300,4468774280,13260,13260,13260,13260,0
20240412,194200,4468774280,13260,13260,13260,13260,0
20240412,194100,4468774280,13260,13260,13260,13260,0
20240412,194000,4468774280,13260,13260,13260,13260,0
20240412,193900,4468774280,13260,13260,13260,13260,0
20240412,193800,4468774280,13260,13260,13260,13260,0
20240412,193700,4468774280,13260,13260,13260,13260,0
20240412,193600,4468774280,13260,13260,13260,13260,0
20240412,193500,4468774280,13260,13260,13260,13260,0
20240412,193400,4468774280,13260,13260,13260,13260,0
20240412,193300,4468774280,13260,13260,13260,13260,0
20240412,193200,4468774280,13260,13260,13260,13260,0
20240412,193100,4468774280,13260,13260,13260,13260,0
20240412,193000,4468774280,13260,13260,13260,13260,0
20240412,192900,4468774280,13260,13260,13260,13260,0
20240412,192800,4468774280,13260,13260,13260,13260,0
20240412,192700,4468774280,13260,13260,13260,13260,0
20240412,192600,4468774280,13260,13260,13260,13260,0
20240412,192500,4468774280,13260,13260,13260,13260,0
20240412,192400,4468774280,13260,13260,13260,13260,0
20240412,192300,4468774280,13260,13260,13260,13260,0
20240412,192200,4468774280,13260,13260,13260,13260,3665
20240412,192100,4468774280,13260,13260,13260,13260,0
20240412,192000,4468774280,13260,13260,13260,13260,0
20240412,191900,4468774280,13260,13260,13260,13260,0
20240412,191800,4468774280,13260,13260,13260,13260,0
20240412,191700,4468774280,13260,13260,13260,13260,0
20240412,191600,4468774280,13260,13260,13260,13260,0
20240412,191500,4468774280,13260,13260,13260,13260,0
20240412,191400,4468774280,13260,13260,13260,13260,0
20240412,191300,4468774280,13260,13260,13260,13260,0
20240412,191200,4468774280,13260,13260,13260,13260,0
20240412,191100,4468774280,13260,13260,13260,13260,0
20240412,191000,4468774280,13260,13260,13260,13260,0
20240412,190900,4468774280,13260,13260,13260,13260,0
20240412,190800,4468774280,13260,13260,13260,13260,0
20240412,190700,4468774280,13260,13260,13260,13260,0
20240412,190600,4468774280,13260,13260,13260,13260,0
20240412,190500,4468774280,13260,13260,13260,13260,0
20240412,190400,4468774280,13260,13260,13260,13260,0
20240412,190300,4468774280,13260,13260,13260,13260,0
20240412,190200,4468774280,13260,13260,13260,13260,0
20240412,190100,4468774280,13260,13260,13260,13260,0
20240412,190000,4468774280,13260,13260,13260,13260,0
20240412,185900,4468774280,13260,13260,13260,13260,0
20240412,185800,4468774280,13260,13260,13260,13260,0
20240412,185700,4468774280,13260,13260,13260,13260,0
20240412,185600,4468774280,13260,13260,13260,13260,0
20240412,185500,4468774280,13260,13260,13260,13260,0
20240412,185400,4468774280,13260,13260,13260,13260,0
20240412,185300,4468774280,13260,13260,13260,13260,0
20240412,185200,4468774280,13260,13260,13260,13260,3665
20240412,185100,4468774280,13260,13260,13260,13260,0
20240412,185000,4468774280,13260,13260,13260,13260,0
20240412,184900,4468774280,13260,13260,13260,13260,0
20240412,184800,4468774280,13260,13260,13260,13260,0
20240412,184700,4468774280,13260,13260,13260,13260,0
20240412,184600,4468774280,13260,13260,13260,13260,0
20240412,184500,4468774280,13260,13260,13260,13260,0
20240412,184400,4468774280,13260,13260,13260,13260,0
20240412,184300,4468774280,13260,13260,13260,13260,0
20240412,184200,4468774280,13260,13260,13260,13260,0
20240412,184100,4468774280,13260,13260,13260,13260,0
20240412,184000,4468774280,13260,13260,13260,13260,0
20240412,183900,4468774280,13260,13260,13260,13260,0
20240412,183800,4468774280,13260,13260,13260,13260,0
20240412,183700,4468774280,13260,13260,13260,13260,0
20240412,183600,4468774280,13260,13260,13260,13260,0
20240412,183500,4468774280,13260,13260,13260,13260,0
20240412,183400,4468774280,13260,13260,13260,13260,0
20240412,183300,4468774280,13260,13260,13260,13260,0
20240412,183200,4468774280,13260,13260,13260,13260,0
20240412,183100,4468774280,13260,13260,13260,13260,0
20240412,183000,4468774280,13260,13260,13260,13260,0
20240412,182900,4468774280,13260,13260,13260,13260,0
20240412,182800,4468774280,13260,13260,13260,13260,0
20240412,182700,4468774280,13260,13260,13260,13260,0
20240412,182600,4468774280,13260,13260,13260,13260,0
20240412,182500,4468774280,13260,13260,13260,13260,0
20240412,182400,4468774280,13260,13260,13260,13260,0
20240412,182300,4468774280,13260,13260,13260,13260,0
20240412,182200,4468774280,13260,13260,13260,13260,3665
20240412,182100,4468774280,13260,13260,13260,13260,0
20240412,182000,4468774280,13260,13260,13260,13260,0
20240412,181900,4468774280,13260,13260,13260,13260,0
20240412,181800,4468774280,13260,13260,13260,13260,0
20240412,181700,4468774280,13260,13260,13260,13260,0
20240412,181600,4468774280,13260,13260,13260,13260,0
20240412,181500,4468774280,13260,13260,13260,13260,0
20240412,181400,4468774280,13260,13260,13260,13260,0
20240412,181300,4468774280,13260,13260,13260,13260,0
20240412,181200,4468774280,13260,13260,13260,13260,0
20240412,181100,4468774280,13260,13260,13260,13260,0
20240412,181000,4468774280,13260,13260,13260,13260,0
20240412,180900,4468774280,13260,13260,13260,13260,0
20240412,180800,4468774280,13260,13260,13260,13260,0
20240412,180700,4468774280,13260,13260,13260,13260,0
20240412,180600,4468774280,13260,13260,13260,13260,0
20240412,180500,4468774280,13260,13260,13260,13260,0
20240412,180400,4468774280,13260,13260,13260,13260,0
20240412,180300,4468774280,13260,13260,13260,13260,0
20240412,180200,4468774280,13260,13260,13260,13260,0
20240412,180100,4468774280,13260,13260,13260,13260,0
20240412,180000,4468774280,13260,13260,13260,13260,0
20240412,175900,4468774280,13260,13260,13260,13260,0
20240412,175800,4468774280,13260,13260,13260,13260,0
20240412,175700,4468774280,13260,13260,13260,13260,0
20240412,175600,4468774280,13260,13260,13260,13260,0
20240412,175500,4468774280,13260,13260,13260,13260,0
20240412,175400,4468774280,13260,13260,13260,13260,0
20240412,175300,4468774280,13260,13260,13260,13260,0
20240412,175200,4468774280,13260,13260,13260,13260,3665
20240412,175100,4468774280,13260,13260,13260,13260,0
20240412,175000,4468774280,13260,13260,13260,13260,0
20240412,174900,4468774280,13260,13260,13260,13260,0
20240412,174800,4468774280,13260,13260,13260,13260,0
20240412,174700,4468774280,13260,13260,13260,13260,0
20240412,174600,4468774280,13260,13260,13260,13260,0
20240412,174500,4468774280,13260,13260,13260,13260,0
20240412,174400,4468774280,13260,13260,13260,13260,0
20240412,174300,4468774280,13260,13260,13260,13260,0
20240412,174200,4468774280,13260,13260,13260,13260,0
20240412,174100,4468774280,13260,13260,13260,13260,0
20240412,174000,4468774280,13260,13260,13260,13260,0
20240412,173900,4468774280,13260,13260,13260,13260,0
20240412,173800,4468774280,13260,13260,13260,13260,0
20240412,173700,4468774280,13260,13260,13260,13260,0
20240412,173600,4468774280,13260,13260,13260,13260,0
20240412,173500,4468774280,13260,13260,13260,13260,0
20240412,173400,4468774280,13260,13260,13260,13260,0
20240412,173300,4468774280,13260,13260,13260,13260,0
20240412,173200,4468774280,13260,13260,13260,13260,0
20240412,173100,4468774280,13260,13260,13260,13260,0
20240412,173000,4468774280,13260,13260,13260,13260,0
20240412,172900,4468774280,13260,13260,13260,13260,0
20240412,172800,4468774280,13260,13260,13260,13260,0
20240412,172700,4468774280,13260,13260,13260,13260,0
20240412,172600,4468774280,13260,13260,13260,13260,0
20240412,172500,4468774280,13260,13260,13260,13260,0
20240412,172400,4468774280,13260,13260,13260,13260,0
20240412,172300,4468774280,13260,13260,13260,13260,0
20240412,172200,4468774280,13260,13260,13260,13260,3665
20240412,172100,4468774280,13260,13260,13260,13260,0
20240412,172000,4468774280,13260,13260,13260,13260,0
20240412,171900,4468774280,13260,13260,13260,13260,0
20240412,171800,4468774280,13260,13260,13260,13260,0
20240412,171700,4468774280,13260,13260,13260,13260,0
20240412,171600,4468774280,13260,13260,13260,13260,0
20240412,171500,4468774280,13260,13260,13260,13260,0
20240412,171400,4468774280,13260,13260,13260,13260,0
20240412,171300,4468774280,13260,13260,13260,13260,0
20240412,171200,4468774280,13260,13260,13260,13260,0
20240412,171100,4468774280,13260,13260,13260,13260,0
20240412,171000,4468774280,13260,13260,13260,13260,0
20240412,170900,4468774280,13260,13260,13260,13260,0
20240412,170800,4468774280,13260,13260,13260,13260,0
20240412,170700,4468774280,13260,13260,13260,13260,0
20240412,170600,4468774280,13260,13260,13260,13260,0
20240412,170500,4468774280,13260,13260,13260,13260,0
20240412,170400,4468774280,13260,13260,13260,13260,0
20240412,170300,4468774280,13260,13260,13260,13260,0
20240412,170200,4468774280,13260,13260,13260,13260,0
20240412,170100,4468774280,13260,13260,13260,13260,0
20240412,170000,4468774280,13260,13260,13260,13260,0
20240412,165900,4468774280,13260,13260,13260,13260,0
20240412,165800,4468774280,13260,13260,13260,13260,0
20240412,165700,4468774280,13260,13260,13260,13260,0
20240412,165600,4468774280,13260,13260,13260,13260,0
20240412,165500,4468774280,13260,13260,13260,13260,0
20240412,165400,4468774280,13260,13260,13260,13260,0
20240412,165300,4468774280,13260,13260,13260,13260,0
20240412,165200,4468774280,13260,13260,13260,13260,3665
20240412,165100,4468774280,13260,13260,13260,13260,0
20240412,165000,4468774280,13260,13260,13260,13260,0
20240412,164900,4468774280,13260,13260,13260,13260,0
20240412,164800,4468774280,13260,13260,13260,13260,0
20240412,164700,4468774280,13260,13260,13260,13260,0
20240412,164600,4468774280,13260,13260,13260,13260,0
20240412,164500,4468774280,13260,13260,13260,13260,0
20240412,164400,4468774280,13260,13260,13260,13260,0
20240412,164300,4468774280,13260,13260,13260,13260,0
20240412,164200,4468774280,13260,13260,13260,13260,0
20240412,164100,4468774280,13260,13260,13260,13260,0
20240412,164000,4468774280,13260,13260,13260,13260,0
20240412,163900,4468774280,13260,13260,13260,13260,0
20240412,163800,4468774280,13260,13260,13260,13260,0
20240412,163700,4468774280,13260,13260,13260,13260,0
20240412,163600,4468774280,13260,13260,13260,13260,0
20240412,163500,4468774280,13260,13260,13260,13260,0
20240412,163400,4468774280,13260,13260,13260,13260,0
20240412,163300,4468774280,13260,13260,13260,13260,0
20240412,163200,4468774280,13260,13260,13260,13260,0
20240412,163100,4468774280,13260,13260,13260,13260,0
20240412,163000,4468774280,13260,13260,13260,13260,0
20240412,162900,4468774280,13260,13260,13260,13260,0
20240412,162800,4468774280,13260,13260,13260,13260,0
20240412,162700,4468774280,13260,13260,13260,13260,0
20240412,162600,4468774280,13260,13260,13260,13260,0
20240412,162500,4468774280,13260,13260,13260,13260,0
20240412,162400,4468774280,13260,13260,13260,13260,0
20240412,162300,4468774280,13260,13260,13260,13260,0
20240412,162200,4468774280,13260,13260,13260,13260,3665
20240412,162100,4468774280,13260,13260,13260,13260,0
20240412,162000,4468774280,13260,13260,13260,13260,0
20240412,161900,4468774280,13260,13260,13260,13260,0
20240412,161800,4468774280,13260,13260,13260,13260,0
20240412,161700,4468774280,13260,13260,13260,13260,0
20240412,161600,4468774280,13260,13260,13260,13260,0
20240412,161500,4468774280,13260,13260,13260,13260,0
20240412,161400,4468774280,13260,13260,13260,13260,0
20240412,161300,4468774280,13260,13260,13260,13260,0
20240412,161200,4468774280,13260,13260,13260,13260,0
20240412,161100,4468774280,13260,13260,13260,13260,0
20240412,161000,4468774280,13260,13260,13260,13260,0
20240412,160900,4468774280,13260,13260,13260,13260,0
20240412,160800,4468774280,13260,13260,13260,13260,0
20240412,160700,4468774280,13260,13260,13260,13260,0
20240412,160600,4468774280,13260,13260,13260,13260,0
20240412,160500,4468774280,13260,13260,13260,13260,0
20240412,160400,4468774280,13260,13260,13260,13260,0
20240412,160300,4468774280,13260,13260,13260,13260,0
20240412,160200,4468774280,13260,13260,13260,13260,0
20240412,160100,4468774280,13260,13260,13260,13260,0
20240412,160000,4468774280,13260,13260,13260,13260,0
20240412,155900,4468774280,13260,13260,13260,13260,0
20240412,155800,4468774280,13260,13260,13260,13260,0
20240412,155700,4468774280,13260,13260,13260,13260,0
20240412,155600,4468774280,13260,13260,13260,13260,0
20240412,155500,4468774280,13260,13260,13260,13260,0
20240412,155400,4468774280,13260,13260,13260,13260,0
20240412,155300,4468774280,13260,13260,13260,13260,0
20240412,155200,4468774280,13260,13260,13260,13260,3665
20240412,155100,4468774280,13260,13260,13260,13260,0
20240412,155000,4468774280,13260,13260,13260,13260,0
20240412,154900,4468774280,13260,13260,13260,13260,0
20240412,154800,4468774280,13260,13260,13260,13260,0
20240412,154700,4468774280,13260,13260,13260,13260,0
20240412,154600,4468774280,13260,13260,13260,13260,0
20240412,154500,4468774280,13260,13260,13260,13260,0
20240412,154400,4468774280,13260,13260,13260,13260,0
20240412,154300,4468774280,13260,13260,13260,13260,0
20240412,154200,4468774280,13260,13260,13260,13260,0
20240412,154100,4468774280,13260,13260,13260,13260,0
20240412,154000,4468774280,13260,13260,13260,13260,0
20240412,153900,4468774280,13260,13260,13260,13260,0
20240412,153800,4468774280,13260,13260,13260,13260,0
20240412,153700,4468774280,13260,13260,13260,13260,0
20240412,153600,4468774280,13260,13260,13260,13260,0
20240412,153500,4468774280,13260,13260,13260,13260,0
20240412,153400,4468774280,13260,13260,13260,13260,0
20240412,153300,4468774280,13260,13260,13260,13260,0
20240412,153200,4468774280,13260,13260,13260,13260,0
20240412,153100,4468774280,13260,13260,13260,13260,0
20240412,153000,4468774280,13260,13260,13260,13260,3665
20240412,152900,4420176380,13210,13210,13210,13210,0
20240412,152800,4420176380,13210,13210,13210,13210,0
20240412,152700,4420176380,13210,13210,13210,13210,0
20240412,152600,4420176380,13210,13210,13210,13210,0
20240412,152500,4420176380,13210,13210,13210,13210,0
20240412,152400,4420176380,13210,13210,13210,13210,0
20240412,152300,4420176380,13210,13210,13210,13210,0
20240412,152200,4420176380,13210,13210,13210,13210,0
20240412,152100,4420176380,13210,13210,13210,13210,0
20240412,152000,4420176380,13210,13210,13210,13210,0
20240412,151900,4420176380,13210,13210,13220,13170,465
20240412,151800,4414034190,13170,13220,13230,13170,1083
20240412,151700,4399735860,13220,13180,13230,13180,2319
20240412,151600,4369159210,13180,13170,13180,13170,200
20240412,151500,4366524910,13170,13200,13200,13170,705
20240412,151400,4357235170,13180,13200,13200,13180,161
20240412,151300,4355112770,13200,13220,13220,13200,308
20240412,151200,4351043990,13210,13210,13220,13210,314
20240412,151100,4346895190,13210,13210,13230,13210,403
20240412,151000,4341568310,13220,13220,13220,13200,266
20240412,150900,4338055790,13210,13200,13220,13180,899
20240412,150800,4326202510,13200,13200,13200,13180,95
20240412,150700,4324949310,13210,13180,13210,13180,721
20240412,150600,4315435620,13180,13190,13200,13170,348
20240412,150500,4310846170,13190,13180,13200,13160,2294
20240412,150400,4280589010,13180,13170,13180,13160,239
20240412,150300,4277441300,13160,13160,13170,13160,165
20240412,150200,4275269860,13160,13190,13190,13160,316
20240412,150100,4271108390,13190,13200,13200,13190,210
20240412,150000,4268338170,13200,13200,13200,13190,305
20240412,145900,4264315080,13190,13200,13210,13190,878
20240412,145800,4252725840,13210,13210,13220,13200,403
20240412,145700,4247404050,13220,13200,13220,13200,44
20240412,145600,4246822530,13230,13230,13230,13200,17
20240412,145500,4246597830,13230,13220,13230,13200,392
20240412,145400,4241415980,13230,13200,13230,13200,339
20240412,145300,4236940520,13200,13230,13230,13200,1736
20240412,145200,4214013110,13250,13230,13250,13220,78
20240412,145100,4212981430,13220,13250,13250,13220,131
20240412,145000,4211248130,13250,13260,13260,13250,4
20240412,144900,4211195100,13260,13240,13260,13220,190
20240412,144800,4208679530,13260,13270,13270,13260,385
20240412,144700,4203570610,13270,13270,13270,13250,1977
20240412,144600,4177370230,13270,13270,13280,13270,1178
20240412,144500,4161738080,13280,13280,13280,13280,649
20240412,144400,4153119360,13280,13280,13280,13270,155
20240412,144300,4151061140,13270,13270,13280,13270,722
20240412,144200,4141480170,13280,13280,13280,13270,154
20240412,144100,4139435860,13270,13280,13280,13270,100
20240412,144000,4138107930,13280,13260,13280,13260,69
20240412,143900,4137192310,13270,13280,13280,13260,61
20240412,143800,4136382810,13280,13260,13280,13260,43
20240412,143700,4135811790,13260,13260,13260,13250,88
20240412,143600,4134645040,13250,13260,13260,13250,22
20240412,143500,4134353520,13250,13280,13280,13250,1162
20240412,143400,4118942910,13270,13280,13290,13270,233
20240412,143300,4115849690,13290,13300,13300,13290,230
20240412,143200,4112790980,13300,13310,13310,13300,123
20240412,143100,4111154670,13300,13310,13310,13300,677
20240412,143000,4102144470,13300,13300,13310,13300,1807
20240412,142900,4078101690,13290,13290,13300,13280,344
20240412,142800,4073530120,13290,13300,13310,13270,41
20240412,142700,4072985260,13270,13280,13310,13270,110
20240412,142600,4071523940,13280,13300,13310,13280,252
20240412,142500,4068176580,13310,13290,13310,13290,49
20240412,142400,4067524650,13290,13300,13310,13290,514
20240412,142300,4060689600,13300,13290,13310,13290,168
20240412,142200,4058456070,13310,13310,13320,13290,672
20240412,142100,4049515150,13320,13330,13330,13320,112
20240412,142000,4048023290,13330,13330,13330,13320,842
20240412,141900,4036799500,13330,13330,13330,13320,1074
20240412,141800,4022486100,13330,13320,13330,13320,2626
20240412,141700,3987502760,13310,13310,13320,13300,750
20240412,141600,3977516980,13300,13280,13300,13280,263
20240412,141500,3974019140,13300,13270,13300,13270,32
20240412,141400,3973594200,13270,13300,13300,13260,335
20240412,141300,3969142260,13290,13300,13310,13260,201
20240412,141200,3966470120,13290,13270,13290,13220,656
20240412,141100,3957762360,13270,13270,13270,13220,31
20240412,141000,3957351740,13220,13270,13270,13210,55
20240412,140900,3956622670,13210,13240,13240,13200,314
20240412,140800,3952476660,13270,13230,13270,13210,62
20240412,140700,3951656230,13240,13260,13260,13240,346
20240412,140600,3947070390,13260,13210,13270,13210,204
20240412,140500,3944367900,13210,13240,13260,13210,155
20240412,140400,3942315890,13250,13200,13250,13200,579
20240412,140300,3934648120,13240,13200,13240,13200,361
20240412,140200,3929881720,13230,13190,13240,13190,271
20240412,140100,3926302340,13160,13150,13160,13150,28
20240412,140000,3925933990,13180,13150,13190,13150,210
20240412,135900,3923167510,13150,13200,13200,13150,317
20240412,135800,3918997960,13200,13180,13200,13160,329
20240412,135700,3914664930,13140,13140,13190,13140,679
20240412,135600,3905721830,13130,13130,13180,13120,588
20240412,135500,3898001930,13130,13190,13190,13130,25
20240412,135400,3897673500,13110,13120,13130,13110,632
20240412,135300,3889380150,13120,13090,13120,13090,1614
20240412,135200,3868229530,13100,13130,13130,13100,2908
20240412,135100,3830081610,13130,13160,13160,13130,2168
20240412,135000,3801575920,13160,13170,13170,13150,680
20240412,134900,3792626000,13160,13160,13170,13160,393
20240412,134800,3787453570,13160,13160,13170,13160,407
20240412,134700,3782096700,13160,13170,13170,13160,293
20240412,134600,3778239730,13160,13150,13160,13150,827
20240412,134500,3767358020,13150,13160,13170,13150,365
20240412,134400,3762553920,13160,13160,13190,13160,1389
20240412,134300,3744265230,13170,13180,13180,13170,395
20240412,134200,3739062200,13180,13180,13190,13180,1003
20240412,134100,3725841910,13180,13190,13200,13180,253
20240412,134000,3722504620,13190,13200,13200,13190,729
20240412,133900,3712883870,13200,13200,13210,13200,167
20240412,133800,3710678670,13200,13210,13250,13200,183
20240412,133700,3708262090,13200,13200,13200,13190,638
20240412,133600,3699842520,13210,13230,13230,13200,1657
20240412,133500,3677954640,13230,13230,13230,13220,922
20240412,133400,3665764220,13230,13220,13230,13220,582
20240412,133300,3658065430,13220,13230,13230,13220,328
20240412,133200,3653728270,13220,13250,13250,13220,1244
20240412,133100,3637267820,13250,13260,13260,13250,446
20240412,133000,3631357180,13250,13250,13250,13250,470
20240412,132900,3625129680,13250,13250,13260,13250,271
20240412,132800,3621538910,13250,13260,13260,13250,268
20240412,132700,3617987350,13260,13250,13260,13250,429
20240412,132600,3612302330,13250,13270,13270,13250,1656
20240412,132500,3590356290,13270,13260,13270,13260,379
20240412,132400,3585330360,13260,13250,13270,13250,134
20240412,132300,3583554540,13250,13250,13260,13250,585
20240412,132200,3575798730,13250,13290,13290,13250,527
20240412,132100,3568813110,13290,13230,13290,13230,680
20240412,132000,3559802830,13230,13280,13280,13230,2088
20240412,131900,3532143520,13270,13280,13280,13270,386
20240412,131800,3527019740,13280,13300,13300,13270,844
20240412,131700,3515803790,13300,13290,13320,13280,1386
20240412,131600,3497367240,13300,13250,13300,13250,3861
20240412,131500,3446096370,13270,13250,13270,13250,407
20240412,131400,3440702180,13250,13250,13280,13250,318
20240412,131300,3436488120,13280,13250,13280,13240,1424
20240412,131200,3417615900,13250,13250,13280,13250,944
20240412,131100,3405096000,13250,13240,13280,13240,1544
20240412,131000,3384618540,13250,13230,13260,13230,739
20240412,130900,3374832080,13230,13240,13260,13230,289
20240412,130800,3371007250,13240,13230,13260,13230,1089
20240412,130700,3356580020,13230,13230,13240,13220,474
20240412,130600,3350308260,13230,13240,13240,13230,48
20240412,130500,3349672790,13230,13220,13230,13220,113
20240412,130400,3348178400,13220,13210,13240,13210,476
20240412,130300,3341885360,13210,13260,13260,13210,99
20240412,130200,3340576120,13260,13220,13260,13210,1960
20240412,130100,3314663700,13220,13210,13260,13210,172
20240412,130000,3312389970,13220,13210,13220,13190,366
20240412,125900,3307556650,13200,13170,13200,13170,70
20240412,125800,3306633870,13170,13170,13170,13170,73
20240412,125700,3305672460,13180,13170,13190,13170,303
20240412,125600,3301680130,13170,13160,13170,13160,180
20240412,125500,3299310160,13160,13170,13170,13160,118
20240412,125400,3297757250,13160,13170,13180,13160,366
20240412,125300,3292937100,13170,13160,13180,13160,104
20240412,125200,3291567130,13160,13170,13180,13150,903
20240412,125100,3279684350,13180,13180,13180,13160,550
20240412,125000,3272440320,13190,13200,13200,13180,987
20240412,124900,3259429550,13200,13200,13200,13190,587
20240412,124800,3251684890,13200,13200,13200,13200,142
20240412,124700,3249810490,13200,13210,13210,13200,90
20240412,124600,3248622090,13200,13190,13210,13190,386
20240412,124500,3243530020,13190,13190,13210,13190,68
20240412,124400,3242633050,13180,13210,13210,13180,4960
20240412,124300,3177167740,13210,13220,13220,13210,345
20240412,124200,3172608960,13220,13220,13230,13220,992
20240412,124100,3159494700,13220,13240,13240,13220,135
20240412,124000,3157708680,13230,13240,13240,13230,292
20240412,123900,3153844220,13230,13260,13260,13230,2694
20240412,123800,3118186440,13250,13270,13270,13250,72
20240412,123700,3117231960,13270,13270,13270,13260,98
20240412,123600,3115931600,13270,13280,13280,13270,224
20240412,123500,3112957950,13280,13270,13280,13270,82
20240412,123400,3111869040,13280,13280,13290,13280,92
20240412,123300,3110646980,13280,13280,13290,13280,21
20240412,123200,3110368070,13270,13280,13290,13270,217
20240412,123100,3107485990,13270,13260,13270,13250,102
20240412,123000,3106132920,13260,13280,13280,13260,521
20240412,122900,3099216560,13280,13290,13290,13280,88
20240412,122800,3098047150,13290,13290,13300,13290,86
20240412,122700,3096904130,13300,13300,13300,13290,374
20240412,122600,3091932620,13300,13290,13300,13290,7
20240412,122500,3091839550,13300,13290,13300,13290,170
20240412,122400,3089579470,13290,13290,13300,13290,58
20240412,122300,3088808360,13290,13290,13300,13290,82
20240412,122200,3087718480,13300,13290,13300,13280,863
20240412,122100,3076246890,13290,13300,13300,13290,216
20240412,122000,3073375170,13290,13290,13290,13290,11
20240412,121900,3073228980,13300,13290,13300,13290,50
20240412,121800,3072564450,13280,13270,13290,13270,46
20240412,121700,3071953310,13270,13270,13290,13260,41
20240412,121600,3071408770,13240,13230,13240,13230,9
20240412,121500,3071289620,13230,13270,13300,13230,1322
20240412,121400,3053780970,13300,13260,13300,13260,393
20240412,121300,3048561120,13260,13260,13270,13260,856
20240412,121200,3037204200,13270,13270,13270,13260,172
20240412,121100,3034923160,13260,13260,13260,13250,17
20240412,121000,3034697780,13250,13270,13270,13250,93
20240412,120900,3033463950,13250,13260,13270,13250,31
20240412,120800,3033052910,13250,13260,13260,13250,145
20240412,120700,3031131250,13260,13250,13260,13250,318
20240412,120600,3026915050,13240,13240,13250,13230,900
20240412,120500,3014999230,13230,13230,13240,13230,171
20240412,120400,3012735840,13230,13240,13240,13230,38
20240412,120300,3012233050,13230,13240,13240,13230,623
20240412,120200,3003985740,13230,13250,13260,13230,2337
20240412,120100,2973035850,13250,13250,13260,13250,873
20240412,120000,2961468570,13250,13270,13270,13250,451
20240412,115900,2955486090,13270,13250,13270,13250,433
20240412,115800,2949740320,13250,13250,13260,13250,521
20240412,115700,2942836550,13240,13270,13270,13240,2301
20240412,115600,2912332820,13280,13300,13300,13280,73
20240412,115500,2911362750,13280,13270,13280,13270,90
20240412,115400,2910168080,13270,13280,13280,13270,192
20240412,115300,2907619460,13270,13290,13300,13270,517
20240412,115200,2900756320,13310,13300,13310,13290,319
20240412,115100,2896515820,13310,13320,13320,13300,133
20240412,115000,2894745610,13320,13340,13340,13320,494
20240412,114900,2888165150,13340,13320,13340,13300,683
20240412,114800,2879079650,13300,13320,13330,13300,863
20240412,114700,2867585510,13330,13340,13370,13330,737
20240412,114600,2857758640,13370,13350,13370,13350,638
20240412,114500,2849239590,13350,13360,13360,13350,147
20240412,114400,2847275780,13360,13360,13360,13350,177
20240412,114300,2844911160,13360,13340,13360,13340,25
20240412,114200,2844577440,13340,13350,13350,13340,102
20240412,114100,2843215850,13360,13360,13360,13350,80
20240412,114000,2842147080,13350,13360,13360,13350,377
20240412,113900,2837110810,13360,13350,13360,13350,197
20240412,113800,2834479000,13350,13350,13360,13350,883
20240412,113700,2822686990,13350,13350,13350,13330,841
20240412,113600,2811465260,13350,13350,13350,13340,119
20240412,113500,2809876710,13340,13340,13350,13340,795
20240412,113400,2799266400,13340,13340,13340,13330,806
20240412,113300,2788514400,13330,13330,13340,13320,197
20240412,113200,2785887930,13330,13330,13330,13330,3
20240412,113100,2785847940,13310,13320,13320,13310,153
20240412,113000,2783810560,13320,13340,13340,13320,118
20240412,112900,2782236620,13330,13340,13340,13330,1067
20240412,112800,2768003410,13340,13330,13340,13330,78
20240412,112700,2766962920,13330,13330,13340,13330,306
20240412,112600,2762883910,13320,13330,13330,13320,48
20240412,112500,2762244290,13320,13310,13320,13310,54
20240412,112400,2761525050,13320,13310,13320,13310,438
20240412,112300,2755692890,13320,13330,13330,13310,1086
20240412,112200,2741230950,13330,13320,13330,13320,447
20240412,112100,2735274110,13320,13340,13340,13320,1055
20240412,112000,2721219870,13320,13310,13330,13310,356
20240412,111900,2716476190,13310,13280,13310,13280,1071
20240412,111800,2702242690,13280,13280,13280,13280,13
20240412,111700,2702070050,13260,13270,13270,13250,1774
20240412,111600,2678557040,13270,13300,13310,13270,3315
20240412,111500,2634550600,13290,13300,13300,13290,209
20240412,111400,2631772760,13290,13320,13320,13290,3289
20240412,111300,2588016310,13320,13330,13340,13320,1055
20240412,111200,2573959740,13330,13340,13350,13330,2096
20240412,111100,2545998870,13340,13330,13350,13330,467
20240412,111000,2539768080,13340,13350,13350,13330,1908
20240412,110900,2514304050,13350,13350,13360,13350,613
20240412,110800,2506114670,13350,13360,13370,13340,856
20240412,110700,2494687280,13350,13350,13360,13350,918
20240412,110600,2482431360,13350,13370,13370,13350,596
20240412,110500,2474472060,13360,13360,13360,13360,92
20240412,110400,2473242940,13350,13360,13370,13350,879
20240412,110300,2461503110,13360,13380,13380,13360,3411
20240412,110200,2415898470,13380,13390,13390,13380,192
20240412,110100,2413329470,13380,13410,13410,13380,2270
20240412,110000,2382921870,13400,13400,13420,13400,404
20240412,105900,2377507140,13400,13400,13400,13390,298
20240412,105800,2373514140,13390,13380,13400,13380,247
20240412,105700,2370208030,13380,13390,13390,13380,486
20240412,105600,2363703980,13390,13410,13410,13380,1457
20240412,105500,2344183600,13410,13400,13420,13400,73
20240412,105400,2343204040,13400,13400,13400,13400,72
20240412,105300,2342239240,13410,13440,13440,13410,2232
20240412,105200,2312276840,13430,13440,13440,13430,141
20240412,105100,2310382040,13430,13430,13440,13430,127
20240412,105000,2308675420,13430,13420,13430,13420,158
20240412,104900,2306553620,13430,13420,13430,13420,195
20240412,104800,2303935230,13430,13430,13430,13420,94
20240412,104700,2302672900,13420,13430,13440,13420,453
20240412,104600,2296588390,13430,13440,13440,13430,1238
20240412,104500,2279953950,13450,13440,13450,13430,479
20240412,104400,2273515170,13440,13450,13450,13440,451
20240412,104300,2267452880,13440,13440,13440,13430,637
20240412,104200,2258891680,13440,13450,13450,13440,587
20240412,104100,2250997010,13440,13440,13440,13430,516
20240412,104000,2244062000,13440,13420,13440,13420,2185
20240412,103900,2214698900,13420,13420,13430,13410,218
20240412,103800,2211772110,13410,13420,13420,13410,119
20240412,103700,2210175570,13430,13440,13440,13410,2028
20240412,103600,2182961020,13440,13430,13440,13420,719
20240412,103500,2173304540,13430,13440,13440,13430,883
20240412,103400,2161442780,13440,13450,13450,13430,702
20240412,103300,2152012890,13440,13450,13460,13440,1181
20240412,103200,2136131900,13460,13420,13460,13420,4871
20240412,103100,2070654400,13420,13400,13420,13400,1263
20240412,103000,2053712060,13410,13380,13410,13380,3042
20240412,102900,2012941240,13390,13370,13390,13370,245
20240412,102800,2009663460,13370,13370,13380,13370,1495
20240412,102700,1989671310,13370,13380,13380,13370,427
20240412,102600,1983959360,13380,13370,13400,13370,333
20240412,102500,1979501090,13370,13390,13400,13370,3215
20240412,102400,1936439480,13380,13380,13390,13380,284
20240412,102300,1932639460,13370,13350,13370,13340,1296
20240412,102200,1915336100,13350,13360,13360,13350,1172
20240412,102100,1899682710,13360,13400,13400,13360,363
20240412,102000,1894822600,13360,13400,13410,13360,1496
20240412,101900,1874802680,13400,13390,13400,13390,2391
20240412,101800,1842768370,13380,13390,13400,13380,827
20240412,101700,1831697110,13390,13390,13400,13380,1218
20240412,101600,1815380580,13390,13390,13390,13380,875
20240412,101500,1803664740,13390,13360,13400,13360,1263
20240412,101400,1786740840,13350,13360,13400,13340,9806
20240412,101300,1655542140,13350,13350,13360,13330,369
20240412,101200,1650616610,13350,13340,13350,13340,386
20240412,101100,1645465240,13330,13350,13350,13330,255
20240412,101000,1642065020,13350,13330,13350,13330,65
20240412,100900,1641197370,13330,13330,13330,13330,69
20240412,100800,1640277600,13310,13310,13310,13310,101
20240412,100700,1638933290,13320,13350,13370,13320,3544
20240412,100600,1591653500,13350,13360,13380,13350,144
20240412,100500,1589729210,13350,13370,13380,13350,472
20240412,100400,1583414130,13380,13340,13380,13330,6531
20240412,100300,1496132670,13320,13320,13340,13320,281
20240412,100200,1492389330,13320,13320,13330,13310,612
20240412,100100,1484237860,13320,13310,13320,13310,122
20240412,100000,1482612830,13310,13310,13350,13300,3630
20240412,095900,1434326240,13300,13330,13360,13280,5321
20240412,095800,1363515300,13330,13310,13360,13310,4189
20240412,095700,1307620170,13310,13330,13330,13310,789
20240412,095600,1297111060,13330,13320,13340,13320,114
20240412,095500,1295591430,13330,13320,13330,13320,255
20240412,095400,1292192470,13310,13340,13350,13310,1194
20240412,095300,1276259830,13300,13310,13340,13300,3411
20240412,095200,1230856700,13310,13310,13310,13310,1420
20240412,095100,1211956500,13310,13320,13320,13310,200
20240412,095000,1209293750,13330,13300,13330,13300,297
20240412,094900,1205342170,13300,13310,13310,13290,3227
20240412,094800,1162416880,13310,13320,13320,13310,136
20240412,094700,1160605830,13330,13330,13350,13320,357
20240412,094600,1155848100,13320,13350,13350,13310,321
20240412,094500,1151564020,13350,13350,13360,13350,867
20240412,094400,1139988030,13350,13320,13350,13320,693
20240412,094300,1130748580,13350,13360,13360,13310,3430
20240412,094200,1085016820,13350,13360,13360,13350,674
20240412,094100,1076018170,13350,13350,13370,13350,2655
20240412,094000,1040545530,13350,13350,13350,13330,428
20240412,093900,1034831770,13330,13360,13360,13330,1274
20240412,093800,1017829160,13360,13320,13360,13320,1588
20240412,093700,996638640,13320,13320,13340,13310,778
20240412,093600,986276370,13320,13340,13340,13320,247
20240412,093500,982985280,13340,13330,13350,13330,1101
20240412,093400,968300900,13320,13310,13330,13300,3270
20240412,093300,924757530,13320,13340,13360,13310,945
20240412,093200,912155540,13340,13210,13340,13210,1484
20240412,093100,892414590,13250,13210,13260,13190,898
20240412,093000,880558050,13200,13280,13280,13190,3495
20240412,092900,834414510,13240,13230,13280,13220,1848
20240412,092800,809951110,13230,13330,13330,13230,2405
20240412,092700,778007330,13330,13380,13380,13330,3114
20240412,092600,736418030,13380,13390,13390,13380,3609
20240412,092500,688107000,13390,13380,13400,13370,1914
20240412,092400,662486100,13370,13350,13400,13350,4128
20240412,092300,607273600,13350,13280,13370,13280,3472
20240412,092200,560985700,13280,13240,13290,13240,4675
20240412,092100,498978780,13240,13190,13250,13170,4962
20240412,092000,433483830,13180,13160,13190,13150,2372
20240412,091900,402256960,13150,13100,13150,13100,1679
20240412,091800,380196470,13120,13090,13120,13090,2319
20240412,091700,349818500,13090,13030,13090,13030,976
20240412,091600,337074810,12970,13080,13080,12970,1633
20240412,091500,315853920,13080,13060,13090,13060,746
20240412,091400,306105210,13060,13060,13060,13010,177
20240412,091300,303796090,13060,13040,13070,13000,132
20240412,091200,302074890,13040,13040,13040,12970,3154
20240412,091100,261003130,13050,13100,13100,13050,111
20240412,091000,259551580,13030,13000,13030,12980,261
20240412,090900,256158450,12960,12950,13000,12950,492
20240412,090800,249782470,12950,12990,13000,12950,331
20240412,090700,245488420,12990,12920,12990,12910,418
20240412,090600,240087740,12920,12890,12920,12860,4000
20240412,090500,188491810,12890,12990,12990,12890,3388
20240412,090400,144731610,12990,13040,13040,12920,3418
20240412,090300,100328770,13110,13040,13120,13040,102
20240412,090200,98995840,13040,13060,13060,13040,649
20240412,090100,90523040,13060,13060,13130,13030,2962
20240412,090000,51881440,13060,13120,13150,13060,3954