KissMeData/048430/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,192000,918715600,7850,7850,7850,7850,4889
20240412,191900,918715600,7850,7850,7850,7850,0
20240412,191800,918715600,7850,7850,7850,7850,0
20240412,191700,918715600,7850,7850,7850,7850,0
20240412,191600,918715600,7850,7850,7850,7850,0
20240412,191500,918715600,7850,7850,7850,7850,0
20240412,191400,918715600,7850,7850,7850,7850,0
20240412,191300,918715600,7850,7850,7850,7850,0
20240412,191200,918715600,7850,7850,7850,7850,0
20240412,191100,918715600,7850,7850,7850,7850,0
20240412,191000,918715600,7850,7850,7850,7850,0
20240412,190900,918715600,7850,7850,7850,7850,0
20240412,190800,918715600,7850,7850,7850,7850,0
20240412,190700,918715600,7850,7850,7850,7850,0
20240412,190600,918715600,7850,7850,7850,7850,0
20240412,190500,918715600,7850,7850,7850,7850,0
20240412,190400,918715600,7850,7850,7850,7850,0
20240412,190300,918715600,7850,7850,7850,7850,0
20240412,190200,918715600,7850,7850,7850,7850,0
20240412,190100,918715600,7850,7850,7850,7850,0
20240412,190000,918715600,7850,7850,7850,7850,0
20240412,185900,918715600,7850,7850,7850,7850,0
20240412,185800,918715600,7850,7850,7850,7850,0
20240412,185700,918715600,7850,7850,7850,7850,0
20240412,185600,918715600,7850,7850,7850,7850,0
20240412,185500,918715600,7850,7850,7850,7850,0
20240412,185400,918715600,7850,7850,7850,7850,0
20240412,185300,918715600,7850,7850,7850,7850,0
20240412,185200,918715600,7850,7850,7850,7850,0
20240412,185100,918715600,7850,7850,7850,7850,0
20240412,185000,918715600,7850,7850,7850,7850,4889
20240412,184900,918715600,7850,7850,7850,7850,0
20240412,184800,918715600,7850,7850,7850,7850,0
20240412,184700,918715600,7850,7850,7850,7850,0
20240412,184600,918715600,7850,7850,7850,7850,0
20240412,184500,918715600,7850,7850,7850,7850,0
20240412,184400,918715600,7850,7850,7850,7850,0
20240412,184300,918715600,7850,7850,7850,7850,0
20240412,184200,918715600,7850,7850,7850,7850,0
20240412,184100,918715600,7850,7850,7850,7850,0
20240412,184000,918715600,7850,7850,7850,7850,0
20240412,183900,918715600,7850,7850,7850,7850,0
20240412,183800,918715600,7850,7850,7850,7850,0
20240412,183700,918715600,7850,7850,7850,7850,0
20240412,183600,918715600,7850,7850,7850,7850,0
20240412,183500,918715600,7850,7850,7850,7850,0
20240412,183400,918715600,7850,7850,7850,7850,0
20240412,183300,918715600,7850,7850,7850,7850,0
20240412,183200,918715600,7850,7850,7850,7850,0
20240412,183100,918715600,7850,7850,7850,7850,0
20240412,183000,918715600,7850,7850,7850,7850,0
20240412,182900,918715600,7850,7850,7850,7850,0
20240412,182800,918715600,7850,7850,7850,7850,0
20240412,182700,918715600,7850,7850,7850,7850,0
20240412,182600,918715600,7850,7850,7850,7850,0
20240412,182500,918715600,7850,7850,7850,7850,0
20240412,182400,918715600,7850,7850,7850,7850,0
20240412,182300,918715600,7850,7850,7850,7850,0
20240412,182200,918715600,7850,7850,7850,7850,0
20240412,182100,918715600,7850,7850,7850,7850,0
20240412,182000,918715600,7850,7850,7850,7850,4889
20240412,181900,918715600,7850,7850,7850,7850,0
20240412,181800,918715600,7850,7850,7850,7850,0
20240412,181700,918715600,7850,7850,7850,7850,0
20240412,181600,918715600,7850,7850,7850,7850,0
20240412,181500,918715600,7850,7850,7850,7850,0
20240412,181400,918715600,7850,7850,7850,7850,0
20240412,181300,918715600,7850,7850,7850,7850,0
20240412,181200,918715600,7850,7850,7850,7850,0
20240412,181100,918715600,7850,7850,7850,7850,0
20240412,181000,918715600,7850,7850,7850,7850,0
20240412,180900,918715600,7850,7850,7850,7850,0
20240412,180800,918715600,7850,7850,7850,7850,0
20240412,180700,918715600,7850,7850,7850,7850,0
20240412,180600,918715600,7850,7850,7850,7850,0
20240412,180500,918715600,7850,7850,7850,7850,0
20240412,180400,918715600,7850,7850,7850,7850,0
20240412,180300,918715600,7850,7850,7850,7850,0
20240412,180200,918715600,7850,7850,7850,7850,0
20240412,180100,918715600,7850,7850,7850,7850,0
20240412,180000,918715600,7850,7850,7850,7850,0
20240412,175900,918715600,7850,7850,7850,7850,0
20240412,175800,918715600,7850,7850,7850,7850,0
20240412,175700,918715600,7850,7850,7850,7850,0
20240412,175600,918715600,7850,7850,7850,7850,0
20240412,175500,918715600,7850,7850,7850,7850,0
20240412,175400,918715600,7850,7850,7850,7850,0
20240412,175300,918715600,7850,7850,7850,7850,0
20240412,175200,918715600,7850,7850,7850,7850,0
20240412,175100,918715600,7850,7850,7850,7850,0
20240412,175000,918715600,7850,7850,7850,7850,4889
20240412,174900,918715600,7850,7850,7850,7850,0
20240412,174800,918715600,7850,7850,7850,7850,0
20240412,174700,918715600,7850,7850,7850,7850,0
20240412,174600,918715600,7850,7850,7850,7850,0
20240412,174500,918715600,7850,7850,7850,7850,0
20240412,174400,918715600,7850,7850,7850,7850,0
20240412,174300,918715600,7850,7850,7850,7850,0
20240412,174200,918715600,7850,7850,7850,7850,0
20240412,174100,918715600,7850,7850,7850,7850,0
20240412,174000,918715600,7850,7850,7850,7850,0
20240412,173900,918715600,7850,7850,7850,7850,0
20240412,173800,918715600,7850,7850,7850,7850,0
20240412,173700,918715600,7850,7850,7850,7850,0
20240412,173600,918715600,7850,7850,7850,7850,0
20240412,173500,918715600,7850,7850,7850,7850,0
20240412,173400,918715600,7850,7850,7850,7850,0
20240412,173300,918715600,7850,7850,7850,7850,0
20240412,173200,918715600,7850,7850,7850,7850,0
20240412,173100,918715600,7850,7850,7850,7850,0
20240412,173000,918715600,7850,7850,7850,7850,0
20240412,172900,918715600,7850,7850,7850,7850,0
20240412,172800,918715600,7850,7850,7850,7850,0
20240412,172700,918715600,7850,7850,7850,7850,0
20240412,172600,918715600,7850,7850,7850,7850,0
20240412,172500,918715600,7850,7850,7850,7850,0
20240412,172400,918715600,7850,7850,7850,7850,0
20240412,172300,918715600,7850,7850,7850,7850,0
20240412,172200,918715600,7850,7850,7850,7850,0
20240412,172100,918715600,7850,7850,7850,7850,0
20240412,172000,918715600,7850,7850,7850,7850,4889
20240412,171900,918715600,7850,7850,7850,7850,0
20240412,171800,918715600,7850,7850,7850,7850,0
20240412,171700,918715600,7850,7850,7850,7850,0
20240412,171600,918715600,7850,7850,7850,7850,0
20240412,171500,918715600,7850,7850,7850,7850,0
20240412,171400,918715600,7850,7850,7850,7850,0
20240412,171300,918715600,7850,7850,7850,7850,0
20240412,171200,918715600,7850,7850,7850,7850,0
20240412,171100,918715600,7850,7850,7850,7850,0
20240412,171000,918715600,7850,7850,7850,7850,0
20240412,170900,918715600,7850,7850,7850,7850,0
20240412,170800,918715600,7850,7850,7850,7850,0
20240412,170700,918715600,7850,7850,7850,7850,0
20240412,170600,918715600,7850,7850,7850,7850,0
20240412,170500,918715600,7850,7850,7850,7850,0
20240412,170400,918715600,7850,7850,7850,7850,0
20240412,170300,918715600,7850,7850,7850,7850,0
20240412,170200,918715600,7850,7850,7850,7850,0
20240412,170100,918715600,7850,7850,7850,7850,0
20240412,170000,918715600,7850,7850,7850,7850,0
20240412,165900,918715600,7850,7850,7850,7850,0
20240412,165800,918715600,7850,7850,7850,7850,0
20240412,165700,918715600,7850,7850,7850,7850,0
20240412,165600,918715600,7850,7850,7850,7850,0
20240412,165500,918715600,7850,7850,7850,7850,0
20240412,165400,918715600,7850,7850,7850,7850,0
20240412,165300,918715600,7850,7850,7850,7850,0
20240412,165200,918715600,7850,7850,7850,7850,0
20240412,165100,918715600,7850,7850,7850,7850,0
20240412,165000,918715600,7850,7850,7850,7850,4889
20240412,164900,918715600,7850,7850,7850,7850,0
20240412,164800,918715600,7850,7850,7850,7850,0
20240412,164700,918715600,7850,7850,7850,7850,0
20240412,164600,918715600,7850,7850,7850,7850,0
20240412,164500,918715600,7850,7850,7850,7850,0
20240412,164400,918715600,7850,7850,7850,7850,0
20240412,164300,918715600,7850,7850,7850,7850,0
20240412,164200,918715600,7850,7850,7850,7850,0
20240412,164100,918715600,7850,7850,7850,7850,0
20240412,164000,918715600,7850,7850,7850,7850,0
20240412,163900,918715600,7850,7850,7850,7850,0
20240412,163800,918715600,7850,7850,7850,7850,0
20240412,163700,918715600,7850,7850,7850,7850,0
20240412,163600,918715600,7850,7850,7850,7850,0
20240412,163500,918715600,7850,7850,7850,7850,0
20240412,163400,918715600,7850,7850,7850,7850,0
20240412,163300,918715600,7850,7850,7850,7850,0
20240412,163200,918715600,7850,7850,7850,7850,0
20240412,163100,918715600,7850,7850,7850,7850,0
20240412,163000,918715600,7850,7850,7850,7850,0
20240412,162900,918715600,7850,7850,7850,7850,0
20240412,162800,918715600,7850,7850,7850,7850,0
20240412,162700,918715600,7850,7850,7850,7850,0
20240412,162600,918715600,7850,7850,7850,7850,0
20240412,162500,918715600,7850,7850,7850,7850,0
20240412,162400,918715600,7850,7850,7850,7850,0
20240412,162300,918715600,7850,7850,7850,7850,0
20240412,162200,918715600,7850,7850,7850,7850,0
20240412,162100,918715600,7850,7850,7850,7850,0
20240412,162000,918715600,7850,7850,7850,7850,4889
20240412,161900,918715600,7850,7850,7850,7850,0
20240412,161800,918715600,7850,7850,7850,7850,0
20240412,161700,918715600,7850,7850,7850,7850,0
20240412,161600,918715600,7850,7850,7850,7850,0
20240412,161500,918715600,7850,7850,7850,7850,0
20240412,161400,918715600,7850,7850,7850,7850,0
20240412,161300,918715600,7850,7850,7850,7850,0
20240412,161200,918715600,7850,7850,7850,7850,0
20240412,161100,918715600,7850,7850,7850,7850,0
20240412,161000,918715600,7850,7850,7850,7850,0
20240412,160900,918715600,7850,7850,7850,7850,0
20240412,160800,918715600,7850,7850,7850,7850,0
20240412,160700,918715600,7850,7850,7850,7850,0
20240412,160600,918715600,7850,7850,7850,7850,0
20240412,160500,918715600,7850,7850,7850,7850,0
20240412,160400,918715600,7850,7850,7850,7850,0
20240412,160300,918715600,7850,7850,7850,7850,0
20240412,160200,918715600,7850,7850,7850,7850,0
20240412,160100,918715600,7850,7850,7850,7850,0
20240412,160000,918715600,7850,7850,7850,7850,0
20240412,155900,918715600,7850,7850,7850,7850,0
20240412,155800,918715600,7850,7850,7850,7850,0
20240412,155700,918715600,7850,7850,7850,7850,0
20240412,155600,918715600,7850,7850,7850,7850,0
20240412,155500,918715600,7850,7850,7850,7850,0
20240412,155400,918715600,7850,7850,7850,7850,0
20240412,155300,918715600,7850,7850,7850,7850,0
20240412,155200,918715600,7850,7850,7850,7850,0
20240412,155100,918715600,7850,7850,7850,7850,0
20240412,155000,918715600,7850,7850,7850,7850,4889
20240412,154900,918715600,7850,7850,7850,7850,0
20240412,154800,918715600,7850,7850,7850,7850,0
20240412,154700,918715600,7850,7850,7850,7850,0
20240412,154600,918715600,7850,7850,7850,7850,0
20240412,154500,918715600,7850,7850,7850,7850,0
20240412,154400,918715600,7850,7850,7850,7850,0
20240412,154300,918715600,7850,7850,7850,7850,0
20240412,154200,918715600,7850,7850,7850,7850,0
20240412,154100,918715600,7850,7850,7850,7850,0
20240412,154000,918715600,7850,7850,7850,7850,0
20240412,153900,918715600,7850,7850,7850,7850,0
20240412,153800,918715600,7850,7850,7850,7850,0
20240412,153700,918715600,7850,7850,7850,7850,0
20240412,153600,918715600,7850,7850,7850,7850,0
20240412,153500,918715600,7850,7850,7850,7850,0
20240412,153400,918715600,7850,7850,7850,7850,0
20240412,153300,918715600,7850,7850,7850,7850,0
20240412,153200,918715600,7850,7850,7850,7850,0
20240412,153100,918715600,7850,7850,7850,7850,0
20240412,153000,918715600,7850,7850,7850,7850,4889
20240412,152900,880336950,7820,7820,7820,7820,0
20240412,152800,880336950,7820,7820,7820,7820,0
20240412,152700,880336950,7820,7820,7820,7820,0
20240412,152600,880336950,7820,7820,7820,7820,0
20240412,152500,880336950,7820,7820,7820,7820,0
20240412,152400,880336950,7820,7820,7820,7820,0
20240412,152300,880336950,7820,7820,7820,7820,0
20240412,152200,880336950,7820,7820,7820,7820,0
20240412,152100,880336950,7820,7820,7820,7820,0
20240412,152000,880336950,7820,7820,7820,7820,0
20240412,151900,880336950,7820,7820,7820,7810,405
20240412,151800,877173740,7820,7820,7840,7820,1194
20240412,151700,867827630,7820,7830,7830,7820,697
20240412,151600,862377080,7840,7840,7840,7840,0
20240412,151500,862377080,7840,7820,7840,7820,1001
20240412,151400,854544370,7820,7820,7830,7820,139
20240412,151300,853456400,7820,7830,7830,7820,12
20240412,151200,853362450,7810,7840,7840,7810,210
20240412,151100,851722040,7830,7840,7840,7810,146
20240412,151000,850581370,7840,7820,7840,7820,1780
20240412,150900,836644870,7820,7820,7820,7820,542
20240412,150800,832406430,7830,7830,7830,7830,1
20240412,150700,832398600,7830,7830,7830,7830,6
20240412,150600,832351620,7830,7830,7830,7830,1439
20240412,150500,821084250,7830,7830,7830,7830,0
20240412,150400,821084250,7830,7820,7830,7810,562
20240412,150300,816689410,7810,7810,7810,7810,0
20240412,150200,816689410,7810,7810,7810,7810,0
20240412,150100,816689410,7810,7840,7840,7810,15
20240412,150000,816571840,7840,7840,7840,7840,50
20240412,145900,816179840,7800,7830,7840,7800,504
20240412,145800,812232200,7800,7810,7830,7800,714
20240412,145700,806655880,7790,7790,7790,7790,300
20240412,145600,804318880,7790,7790,7790,7790,20
20240412,145500,804163080,7790,7790,7790,7790,143
20240412,145400,803049110,7790,7790,7790,7790,1
20240412,145300,803041320,7800,7810,7810,7800,12
20240412,145200,802947620,7790,7790,7790,7790,0
20240412,145100,802947620,7790,7790,7790,7790,355
20240412,145000,800182170,7790,7780,7790,7780,22
20240412,144900,800010840,7790,7800,7820,7790,1737
20240412,144800,786429270,7800,7800,7800,7800,6
20240412,144700,786382470,7780,7780,7780,7780,1
20240412,144600,786374690,7800,7780,7800,7780,102
20240412,144500,785581090,7780,7780,7780,7780,0
20240412,144400,785581090,7780,7780,7780,7770,2515
20240412,144300,766019430,7780,7790,7820,7780,705
20240412,144200,760528510,7780,7780,7780,7780,1877
20240412,144100,745925450,7780,7790,7790,7780,400
20240412,144000,742813000,7800,7790,7800,7790,64
20240412,143900,742314430,7780,7780,7780,7780,0
20240412,143800,742314430,7780,7790,7790,7780,219
20240412,143700,740608720,7800,7800,7800,7800,0
20240412,143600,740608720,7800,7800,7800,7800,1
20240412,143500,740600920,7800,7800,7800,7800,3
20240412,143400,740577520,7810,7800,7810,7800,806
20240412,143300,734283350,7810,7800,7810,7780,1436
20240412,143200,723092820,7780,7790,7800,7780,218
20240412,143100,721394320,7790,7780,7790,7780,296
20240412,143000,719089670,7780,7790,7790,7780,136
20240412,142900,718031490,7800,7800,7800,7800,0
20240412,142800,718031490,7800,7800,7800,7800,1
20240412,142700,718023690,7780,7790,7790,7780,113
20240412,142600,717143430,7780,7790,7790,7780,100
20240412,142500,716365400,7800,7780,7800,7780,168
20240412,142400,715058340,7780,7790,7790,7780,645
20240412,142300,710038230,7790,7790,7790,7790,0
20240412,142200,710038230,7790,7790,7790,7790,1109
20240412,142100,701399120,7790,7790,7790,7790,1000
20240412,142000,693609120,7820,7820,7820,7820,128
20240412,141900,692608160,7790,7790,7790,7790,160
20240412,141800,691361760,7790,7790,7790,7790,0
20240412,141700,691361760,7790,7790,7790,7790,750
20240412,141600,685519260,7790,7790,7790,7790,57
20240412,141500,685075230,7820,7820,7820,7820,1
20240412,141400,685067410,7790,7790,7790,7790,107
20240412,141300,684233880,7790,7790,7790,7790,1
20240412,141200,684226090,7820,7820,7820,7820,2
20240412,141100,684210450,7790,7790,7820,7790,392
20240412,141000,681156740,7790,7830,7830,7790,2
20240412,140900,681141120,7790,7800,7800,7790,670
20240412,140800,675915460,7800,7810,7810,7800,537
20240412,140700,671721500,7830,7830,7830,7830,200
20240412,140600,670155500,7800,7820,7830,7800,173
20240412,140500,668802460,7820,7820,7820,7820,0
20240412,140400,668802460,7820,7820,7820,7820,1
20240412,140300,668794640,7800,7800,7800,7800,17
20240412,140200,668662040,7800,7790,7800,7790,2
20240412,140100,668646450,7800,7800,7800,7800,51
20240412,140000,668248650,7800,7820,7820,7800,2
20240412,135900,668233030,7790,7790,7790,7790,0
20240412,135800,668233030,7790,7800,7800,7790,253
20240412,135700,666262060,7790,7790,7790,7790,0
20240412,135600,666262060,7790,7790,7790,7790,0
20240412,135500,666262060,7790,7780,7790,7780,110
20240412,135400,665405860,7790,7790,7790,7790,33
20240412,135300,665148790,7780,7790,7790,7780,70
20240412,135200,664604090,7780,7810,7810,7780,37
20240412,135100,664315840,7810,7810,7810,7810,1
20240412,135000,664308030,7820,7780,7820,7780,1985
20240412,134900,648836400,7790,7790,7790,7790,0
20240412,134800,648836400,7790,7790,7790,7790,0
20240412,134700,648836400,7790,7790,7790,7790,16
20240412,134600,648711760,7790,7790,7790,7790,51
20240412,134500,648314470,7790,7790,7790,7790,0
20240412,134400,648314470,7790,7790,7790,7790,14
20240412,134300,648205410,7790,7790,7790,7790,50
20240412,134200,647815910,7790,7790,7790,7790,272
20240412,134100,645697030,7790,7790,7790,7790,486
20240412,134000,641911090,7790,7780,7790,7780,745
20240412,133900,636111140,7780,7780,7780,7780,1000
20240412,133800,628331140,7780,7780,7780,7780,0
20240412,133700,628331140,7780,7780,7780,7780,0
20240412,133600,628331140,7780,7780,7780,7780,300
20240412,133500,625997140,7790,7790,7790,7790,1
20240412,133400,625989350,7780,7780,7780,7780,0
20240412,133300,625989350,7780,7780,7780,7780,18
20240412,133200,625849310,7780,7780,7780,7780,0
20240412,133100,625849310,7780,7780,7780,7780,1
20240412,133000,625841530,7790,7790,7790,7790,220
20240412,132900,624127730,7790,7790,7790,7790,404
20240412,132800,620980570,7790,7790,7790,7790,1
20240412,132700,620972780,7780,7780,7780,7780,0
20240412,132600,620972780,7780,7780,7780,7780,0
20240412,132500,620972780,7780,7780,7780,7780,1000
20240412,132400,613192780,7790,7790,7790,7790,0
20240412,132300,613192780,7790,7790,7790,7790,0
20240412,132200,613192780,7790,7790,7790,7790,0
20240412,132100,613192780,7790,7790,7790,7790,996
20240412,132000,605433940,7790,7790,7790,7790,0
20240412,131900,605433940,7790,7790,7790,7790,215
20240412,131800,603759090,7790,7790,7790,7790,0
20240412,131700,603759090,7790,7800,7800,7790,11
20240412,131600,603673300,7800,7800,7800,7800,0
20240412,131500,603673300,7800,7800,7800,7790,4
20240412,131400,603642110,7790,7790,7790,7790,1386
20240412,131300,592845170,7790,7780,7790,7780,737
20240412,131200,587111000,7790,7790,7790,7790,10
20240412,131100,587033100,7780,7780,7780,7780,302
20240412,131000,584683540,7790,7790,7790,7790,888
20240412,130900,577766020,7790,7790,7790,7790,985
20240412,130800,570092870,7790,7790,7790,7790,2
20240412,130700,570077290,7800,7800,7800,7800,277
20240412,130600,567916690,7800,7800,7800,7800,2
20240412,130500,567901090,7800,7800,7800,7800,0
20240412,130400,567901090,7800,7800,7800,7800,77
20240412,130300,567300490,7800,7800,7800,7800,0
20240412,130200,567300490,7800,7800,7800,7800,10
20240412,130100,567222490,7790,7790,7790,7790,153
20240412,130000,566030620,7790,7790,7790,7790,152
20240412,125900,564846540,7800,7800,7800,7800,30
20240412,125800,564612540,7790,7790,7790,7790,200
20240412,125700,563054540,7800,7800,7800,7800,60
20240412,125600,562586540,7790,7800,7800,7790,54
20240412,125500,562165840,7790,7790,7790,7790,230
20240412,125400,560374140,7790,7790,7790,7790,0
20240412,125300,560374140,7790,7790,7790,7790,130
20240412,125200,559361440,7790,7790,7790,7790,120
20240412,125100,558426640,7790,7790,7790,7790,30
20240412,125000,558192940,7790,7790,7790,7790,0
20240412,124900,558192940,7790,7790,7790,7790,0
20240412,124800,558192940,7790,7790,7790,7790,1003
20240412,124700,550379570,7790,7790,7790,7790,17
20240412,124600,550247140,7790,7790,7790,7790,520
20240412,124500,546196340,7790,7790,7790,7790,1539
20240412,124400,534207530,7790,7790,7790,7790,0
20240412,124300,534207530,7790,7790,7790,7790,58
20240412,124200,533755710,7790,7800,7800,7790,452
20240412,124100,530234250,7810,7810,7810,7810,0
20240412,124000,530234250,7810,7810,7810,7810,3
20240412,123900,530210820,7800,7800,7800,7800,770
20240412,123800,524204820,7800,7800,7800,7800,742
20240412,123700,518417220,7810,7810,7810,7810,250
20240412,123600,516464720,7810,7810,7810,7810,38
20240412,123500,516167940,7810,7810,7810,7810,2
20240412,123400,516152320,7800,7800,7800,7800,4
20240412,123300,516121120,7800,7800,7800,7800,81
20240412,123200,515489320,7800,7800,7800,7800,214
20240412,123100,513820120,7790,7790,7790,7790,88
20240412,123000,513134600,7790,7790,7790,7790,160
20240412,122900,511888200,7800,7800,7800,7800,345
20240412,122800,509197200,7810,7810,7810,7810,0
20240412,122700,509197200,7810,7810,7810,7810,2
20240412,122600,509181580,7810,7810,7810,7810,0
20240412,122500,509181580,7810,7810,7810,7810,54
20240412,122400,508759840,7800,7800,7800,7800,10
20240412,122300,508681840,7790,7790,7790,7790,20
20240412,122200,508526040,7790,7790,7790,7790,0
20240412,122100,508526040,7790,7790,7790,7790,21
20240412,122000,508362450,7790,7790,7790,7790,1
20240412,121900,508354660,7790,7790,7790,7790,28
20240412,121800,508136540,7790,7790,7790,7790,0
20240412,121700,508136540,7790,7790,7790,7790,4
20240412,121600,508105380,7790,7790,7790,7790,376
20240412,121500,505176340,7790,7790,7790,7790,0
20240412,121400,505176340,7790,7790,7790,7790,0
20240412,121300,505176340,7790,7790,7790,7790,0
20240412,121200,505176340,7790,7790,7790,7790,1149
20240412,121100,496225630,7790,7800,7800,7790,1616
20240412,121000,483620840,7810,7810,7810,7810,136
20240412,120900,482558680,7810,7810,7810,7810,0
20240412,120800,482558680,7810,7810,7810,7810,25
20240412,120700,482363430,7820,7820,7820,7820,10
20240412,120600,482285230,7820,7820,7820,7820,0
20240412,120500,482285230,7820,7820,7820,7820,0
20240412,120400,482285230,7820,7820,7820,7820,0
20240412,120300,482285230,7820,7820,7820,7820,0
20240412,120200,482285230,7820,7820,7820,7820,124
20240412,120100,481315550,7820,7820,7820,7820,3
20240412,120000,481292090,7820,7820,7820,7820,4
20240412,115900,481260810,7820,7820,7820,7820,0
20240412,115800,481260810,7820,7820,7820,7820,0
20240412,115700,481260810,7820,7820,7820,7820,1
20240412,115600,481252990,7820,7820,7820,7820,27
20240412,115500,481041850,7820,7820,7820,7820,13
20240412,115400,480940190,7830,7830,7830,7830,0
20240412,115300,480940190,7830,7830,7830,7830,20
20240412,115200,480783590,7810,7820,7820,7810,300
20240412,115100,478439310,7810,7810,7810,7810,0
20240412,115000,478439310,7810,7810,7810,7810,0
20240412,114900,478439310,7810,7820,7820,7810,121
20240412,114800,477494090,7830,7830,7830,7830,60
20240412,114700,477024290,7830,7830,7830,7830,10
20240412,114600,476945990,7810,7810,7810,7810,0
20240412,114500,476945990,7810,7810,7810,7810,150
20240412,114400,475774490,7830,7830,7830,7830,0
20240412,114300,475774490,7830,7830,7830,7830,0
20240412,114200,475774490,7830,7830,7830,7830,0
20240412,114100,475774490,7830,7810,7830,7800,46
20240412,114000,475415640,7800,7830,7830,7800,114
20240412,113900,474526410,7800,7800,7830,7800,1208
20240412,113800,465103980,7800,7820,7820,7800,5
20240412,113700,465064930,7820,7820,7820,7820,107
20240412,113600,464228190,7820,7820,7820,7820,0
20240412,113500,464228190,7820,7830,7830,7820,4
20240412,113400,464196900,7830,7830,7830,7830,2
20240412,113300,464181240,7790,7820,7820,7790,3607
20240412,113200,436033000,7830,7830,7830,7830,0
20240412,113100,436033000,7830,7830,7830,7830,5
20240412,113000,435993850,7830,7830,7830,7830,0
20240412,112900,435993850,7830,7820,7830,7810,2525
20240412,112800,416261390,7820,7830,7830,7820,43
20240412,112700,415925100,7830,7830,7830,7830,165
20240412,112600,414633150,7840,7840,7840,7840,0
20240412,112500,414633150,7840,7840,7840,7840,14
20240412,112400,414523390,7850,7850,7850,7850,0
20240412,112300,414523390,7850,7850,7850,7850,69
20240412,112200,413981740,7850,7850,7850,7850,500
20240412,112100,410056740,7860,7850,7860,7850,300
20240412,112000,407698940,7840,7840,7840,7840,0
20240412,111900,407698940,7840,7840,7840,7840,32
20240412,111800,407448060,7850,7850,7850,7850,0
20240412,111700,407448060,7850,7850,7850,7850,350
20240412,111600,404700560,7860,7860,7860,7860,0
20240412,111500,404700560,7860,7860,7860,7860,15
20240412,111400,404582660,7860,7850,7860,7850,197
20240412,111300,403036190,7860,7860,7860,7860,0
20240412,111200,403036190,7860,7860,7860,7860,0
20240412,111100,403036190,7860,7860,7860,7860,0
20240412,111000,403036190,7860,7860,7860,7860,19
20240412,110900,402886850,7860,7860,7860,7860,57
20240412,110800,402438830,7850,7850,7850,7850,0
20240412,110700,402438830,7850,7850,7850,7850,10
20240412,110600,402360330,7850,7860,7860,7850,2
20240412,110500,402344620,7840,7840,7840,7840,21
20240412,110400,402179980,7840,7840,7840,7840,32
20240412,110300,401929100,7840,7860,7860,7840,475
20240412,110200,398205080,7860,7860,7860,7860,1
20240412,110100,398197220,7860,7860,7860,7860,0
20240412,110000,398197220,7860,7860,7860,7860,0
20240412,105900,398197220,7860,7860,7860,7860,0
20240412,105800,398197220,7860,7860,7860,7860,0
20240412,105700,398197220,7860,7840,7860,7840,4
20240412,105600,398165840,7840,7840,7840,7840,3
20240412,105500,398142320,7860,7860,7860,7860,0
20240412,105400,398142320,7860,7860,7860,7860,19
20240412,105300,397992980,7860,7820,7860,7820,676
20240412,105200,392690090,7820,7820,7820,7820,17
20240412,105100,392557150,7850,7850,7850,7850,0
20240412,105000,392557150,7850,7850,7850,7850,675
20240412,104900,387258400,7850,7850,7850,7850,0
20240412,104800,387258400,7850,7850,7850,7850,0
20240412,104700,387258400,7850,7850,7850,7850,0
20240412,104600,387258400,7850,7840,7850,7840,50
20240412,104500,386866240,7820,7820,7820,7820,74
20240412,104400,386287560,7820,7820,7820,7820,0
20240412,104300,386287560,7820,7820,7820,7820,0
20240412,104200,386287560,7820,7830,7830,7820,202
20240412,104100,384707910,7820,7820,7820,7820,0
20240412,104000,384707910,7820,7820,7820,7820,0
20240412,103900,384707910,7820,7840,7850,7820,111
20240412,103800,383838350,7820,7820,7820,7820,23
20240412,103700,383658490,7820,7830,7830,7820,503
20240412,103600,379721770,7840,7840,7840,7840,0
20240412,103500,379721770,7840,7840,7840,7840,2
20240412,103400,379706090,7830,7860,7860,7830,32
20240412,103300,379455500,7840,7840,7840,7830,993
20240412,103200,371678310,7840,7840,7840,7840,0
20240412,103100,371678310,7840,7840,7840,7840,26
20240412,103000,371474470,7840,7840,7840,7840,20
20240412,102900,371317670,7840,7840,7840,7840,0
20240412,102800,371317670,7840,7860,7860,7840,35
20240412,102700,371042970,7860,7840,7860,7840,170
20240412,102600,369709770,7860,7860,7860,7840,556
20240412,102500,365340370,7860,7860,7860,7860,351
20240412,102400,362581510,7850,7840,7850,7840,228
20240412,102300,360792980,7850,7850,7850,7840,1731
20240412,102200,347212630,7850,7870,7870,7850,115
20240412,102100,346309850,7860,7860,7860,7860,0
20240412,102000,346309850,7860,7870,7870,7860,65
20240412,101900,345798940,7870,7860,7870,7850,181
20240412,101800,344375090,7860,7860,7860,7860,50
20240412,101700,343982090,7870,7860,7870,7860,295
20240412,101600,341661440,7860,7840,7860,7840,1158
20240412,101500,332570680,7840,7840,7840,7840,1
20240412,101400,332562840,7830,7840,7840,7830,103
20240412,101300,331755350,7850,7850,7850,7850,10
20240412,101200,331676850,7840,7850,7850,7840,38
20240412,101100,331378750,7850,7850,7850,7820,376
20240412,101000,328436960,7850,7850,7850,7850,100
20240412,100900,327651960,7850,7850,7850,7850,339
20240412,100800,324990810,7850,7840,7850,7830,301
20240412,100700,322633940,7850,7850,7850,7850,0
20240412,100600,322633940,7850,7850,7850,7850,0
20240412,100500,322633940,7850,7850,7850,7850,22
20240412,100400,322461240,7820,7820,7820,7820,1000
20240412,100300,314641240,7850,7850,7850,7850,0
20240412,100200,314641240,7850,7830,7850,7830,221
20240412,100100,312909090,7830,7830,7830,7830,173
20240412,100000,311554500,7830,7840,7840,7830,12
20240412,095900,311460520,7810,7840,7840,7810,1242
20240412,095800,301760440,7840,7840,7840,7840,0
20240412,095700,301760440,7840,7810,7840,7810,21
20240412,095600,301596200,7840,7840,7840,7840,11
20240412,095500,301509960,7840,7840,7840,7840,10
20240412,095400,301431560,7840,7830,7840,7830,17
20240412,095300,301298380,7810,7810,7810,7810,130
20240412,095200,300283080,7810,7830,7840,7810,605
20240412,095100,295555380,7820,7820,7820,7820,500
20240412,095000,291645380,7820,7820,7820,7820,10
20240412,094900,291567180,7820,7820,7830,7820,27
20240412,094800,291355940,7820,7820,7820,7820,1
20240412,094700,291348120,7830,7830,7830,7830,8
20240412,094600,291285480,7830,7830,7830,7830,0
20240412,094500,291285480,7830,7830,7830,7830,8
20240412,094400,291222840,7830,7810,7830,7810,6
20240412,094300,291175960,7810,7830,7830,7800,813
20240412,094200,284822050,7810,7810,7820,7810,153
20240412,094100,283627100,7820,7820,7820,7820,23
20240412,094000,283447240,7820,7810,7820,7810,3
20240412,093900,283423800,7820,7810,7820,7810,299
20240412,093800,281088300,7810,7810,7820,7810,129
20240412,093700,280080780,7810,7800,7810,7800,1497
20240412,093600,268393520,7780,7770,7780,7770,1082
20240412,093500,259976150,7770,7780,7780,7770,604
20240412,093400,255278300,7780,7790,7800,7780,227
20240412,093300,253510180,7790,7800,7800,7790,58
20240412,093200,253057890,7800,7800,7800,7800,1
20240412,093100,253050090,7800,7780,7800,7780,455
20240412,093000,249510160,7780,7780,7780,7780,473
20240412,092900,245830220,7780,7780,7780,7780,181
20240412,092800,244422040,7780,7780,7780,7780,1
20240412,092700,244414260,7790,7780,7790,7780,110
20240412,092600,243558360,7780,7780,7800,7780,535
20240412,092500,239396030,7780,7780,7780,7780,204
20240412,092400,237808910,7810,7810,7810,7810,1
20240412,092300,237801100,7810,7770,7810,7770,1778
20240412,092200,223955940,7770,7790,7800,7770,1292
20240412,092100,213916220,7780,7790,7790,7780,904
20240412,092000,206882600,7780,7810,7810,7780,49
20240412,091900,206501170,7780,7780,7810,7780,461
20240412,091800,202914560,7810,7790,7810,7780,1733
20240412,091700,189423380,7790,7800,7810,7790,1056
20240412,091600,181195540,7810,7820,7820,7800,824
20240412,091500,174767980,7800,7820,7820,7800,1350
20240412,091400,164234310,7820,7820,7820,7810,452
20240412,091300,160700690,7870,7830,7870,7820,521
20240412,091200,156620430,7830,7820,7830,7820,1099
20240412,091100,148019270,7820,7820,7830,7810,1000
20240412,091000,140206820,7840,7840,7860,7840,477
20240412,090900,136467100,7860,7880,7880,7820,625
20240412,090800,131573420,7880,7890,7890,7810,6058
20240412,090700,83989610,7900,7900,7920,7900,3474
20240412,090600,56543890,7900,7920,7920,7900,12
20240412,090500,56449040,7920,7890,7920,7890,668
20240412,090400,51169750,7890,7920,7920,7890,636
20240412,090300,46142440,7930,7940,7940,7930,942
20240412,090200,38667940,7940,7910,7940,7910,3056
20240412,090100,14474930,7910,7910,7910,7910,206
20240412,090000,12845470,7910,7900,7910,7890,1623