KissMeData/200230/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,201400,136226032,752,752,752,752,2454
20240412,201300,136226032,752,752,752,752,0
20240412,201200,136226032,752,752,752,752,0
20240412,201100,136226032,752,752,752,752,0
20240412,201000,136226032,752,752,752,752,0
20240412,200900,136226032,752,752,752,752,0
20240412,200800,136226032,752,752,752,752,0
20240412,200700,136226032,752,752,752,752,0
20240412,200600,136226032,752,752,752,752,0
20240412,200500,136226032,752,752,752,752,0
20240412,200400,136226032,752,752,752,752,0
20240412,200300,136226032,752,752,752,752,0
20240412,200200,136226032,752,752,752,752,0
20240412,200100,136226032,752,752,752,752,0
20240412,200000,136226032,752,752,752,752,0
20240412,195900,136226032,752,752,752,752,0
20240412,195800,136226032,752,752,752,752,0
20240412,195700,136226032,752,752,752,752,0
20240412,195600,136226032,752,752,752,752,0
20240412,195500,136226032,752,752,752,752,0
20240412,195400,136226032,752,752,752,752,0
20240412,195300,136226032,752,752,752,752,0
20240412,195200,136226032,752,752,752,752,0
20240412,195100,136226032,752,752,752,752,0
20240412,195000,136226032,752,752,752,752,0
20240412,194900,136226032,752,752,752,752,0
20240412,194800,136226032,752,752,752,752,0
20240412,194700,136226032,752,752,752,752,0
20240412,194600,136226032,752,752,752,752,0
20240412,194500,136226032,752,752,752,752,0
20240412,194400,136226032,752,752,752,752,2454
20240412,194300,136226032,752,752,752,752,0
20240412,194200,136226032,752,752,752,752,0
20240412,194100,136226032,752,752,752,752,0
20240412,194000,136226032,752,752,752,752,0
20240412,193900,136226032,752,752,752,752,0
20240412,193800,136226032,752,752,752,752,0
20240412,193700,136226032,752,752,752,752,0
20240412,193600,136226032,752,752,752,752,0
20240412,193500,136226032,752,752,752,752,0
20240412,193400,136226032,752,752,752,752,0
20240412,193300,136226032,752,752,752,752,0
20240412,193200,136226032,752,752,752,752,0
20240412,193100,136226032,752,752,752,752,0
20240412,193000,136226032,752,752,752,752,0
20240412,192900,136226032,752,752,752,752,0
20240412,192800,136226032,752,752,752,752,0
20240412,192700,136226032,752,752,752,752,0
20240412,192600,136226032,752,752,752,752,0
20240412,192500,136226032,752,752,752,752,0
20240412,192400,136226032,752,752,752,752,0
20240412,192300,136226032,752,752,752,752,0
20240412,192200,136226032,752,752,752,752,0
20240412,192100,136226032,752,752,752,752,0
20240412,192000,136226032,752,752,752,752,0
20240412,191900,136226032,752,752,752,752,0
20240412,191800,136226032,752,752,752,752,0
20240412,191700,136226032,752,752,752,752,0
20240412,191600,136226032,752,752,752,752,0
20240412,191500,136226032,752,752,752,752,0
20240412,191400,136226032,752,752,752,752,2454
20240412,191300,136226032,752,752,752,752,0
20240412,191200,136226032,752,752,752,752,0
20240412,191100,136226032,752,752,752,752,0
20240412,191000,136226032,752,752,752,752,0
20240412,190900,136226032,752,752,752,752,0
20240412,190800,136226032,752,752,752,752,0
20240412,190700,136226032,752,752,752,752,0
20240412,190600,136226032,752,752,752,752,0
20240412,190500,136226032,752,752,752,752,0
20240412,190400,136226032,752,752,752,752,0
20240412,190300,136226032,752,752,752,752,0
20240412,190200,136226032,752,752,752,752,0
20240412,190100,136226032,752,752,752,752,0
20240412,190000,136226032,752,752,752,752,0
20240412,185900,136226032,752,752,752,752,0
20240412,185800,136226032,752,752,752,752,0
20240412,185700,136226032,752,752,752,752,0
20240412,185600,136226032,752,752,752,752,0
20240412,185500,136226032,752,752,752,752,0
20240412,185400,136226032,752,752,752,752,0
20240412,185300,136226032,752,752,752,752,0
20240412,185200,136226032,752,752,752,752,0
20240412,185100,136226032,752,752,752,752,0
20240412,185000,136226032,752,752,752,752,0
20240412,184900,136226032,752,752,752,752,0
20240412,184800,136226032,752,752,752,752,0
20240412,184700,136226032,752,752,752,752,0
20240412,184600,136226032,752,752,752,752,0
20240412,184500,136226032,752,752,752,752,0
20240412,184400,136226032,752,752,752,752,2454
20240412,184300,136226032,752,752,752,752,0
20240412,184200,136226032,752,752,752,752,0
20240412,184100,136226032,752,752,752,752,0
20240412,184000,136226032,752,752,752,752,0
20240412,183900,136226032,752,752,752,752,0
20240412,183800,136226032,752,752,752,752,0
20240412,183700,136226032,752,752,752,752,0
20240412,183600,136226032,752,752,752,752,0
20240412,183500,136226032,752,752,752,752,0
20240412,183400,136226032,752,752,752,752,0
20240412,183300,136226032,752,752,752,752,0
20240412,183200,136226032,752,752,752,752,0
20240412,183100,136226032,752,752,752,752,0
20240412,183000,136226032,752,752,752,752,0
20240412,182900,136226032,752,752,752,752,0
20240412,182800,136226032,752,752,752,752,0
20240412,182700,136226032,752,752,752,752,0
20240412,182600,136226032,752,752,752,752,0
20240412,182500,136226032,752,752,752,752,0
20240412,182400,136226032,752,752,752,752,0
20240412,182300,136226032,752,752,752,752,0
20240412,182200,136226032,752,752,752,752,0
20240412,182100,136226032,752,752,752,752,0
20240412,182000,136226032,752,752,752,752,0
20240412,181900,136226032,752,752,752,752,0
20240412,181800,136226032,752,752,752,752,0
20240412,181700,136226032,752,752,752,752,0
20240412,181600,136226032,752,752,752,752,0
20240412,181500,136226032,752,752,752,752,0
20240412,181400,136226032,752,752,752,752,2454
20240412,181300,136226032,752,752,752,752,0
20240412,181200,136226032,752,752,752,752,0
20240412,181100,136226032,752,752,752,752,0
20240412,181000,136226032,752,752,752,752,0
20240412,180900,136226032,752,752,752,752,0
20240412,180800,136226032,752,752,752,752,0
20240412,180700,136226032,752,752,752,752,0
20240412,180600,136226032,752,752,752,752,0
20240412,180500,136226032,752,752,752,752,0
20240412,180400,136226032,752,752,752,752,0
20240412,180300,136226032,752,752,752,752,0
20240412,180200,136226032,752,752,752,752,0
20240412,180100,136226032,752,752,752,752,0
20240412,180000,136226032,752,752,752,752,0
20240412,175900,136226032,752,752,752,752,0
20240412,175800,136226032,752,752,752,752,0
20240412,175700,136226032,752,752,752,752,0
20240412,175600,136226032,752,752,752,752,0
20240412,175500,136226032,752,752,752,752,0
20240412,175400,136226032,752,752,752,752,0
20240412,175300,136226032,752,752,752,752,0
20240412,175200,136226032,752,752,752,752,0
20240412,175100,136226032,752,752,752,752,0
20240412,175000,136226032,752,752,752,752,0
20240412,174900,136226032,752,752,752,752,0
20240412,174800,136226032,752,752,752,752,0
20240412,174700,136226032,752,752,752,752,0
20240412,174600,136226032,752,752,752,752,0
20240412,174500,136226032,752,752,752,752,0
20240412,174400,136226032,752,752,752,752,2454
20240412,174300,136226032,752,752,752,752,0
20240412,174200,136226032,752,752,752,752,0
20240412,174100,136226032,752,752,752,752,0
20240412,174000,136226032,752,752,752,752,0
20240412,173900,136226032,752,752,752,752,0
20240412,173800,136226032,752,752,752,752,0
20240412,173700,136226032,752,752,752,752,0
20240412,173600,136226032,752,752,752,752,0
20240412,173500,136226032,752,752,752,752,0
20240412,173400,136226032,752,752,752,752,0
20240412,173300,136226032,752,752,752,752,0
20240412,173200,136226032,752,752,752,752,0
20240412,173100,136226032,752,752,752,752,0
20240412,173000,136226032,752,752,752,752,0
20240412,172900,136226032,752,752,752,752,0
20240412,172800,136226032,752,752,752,752,0
20240412,172700,136226032,752,752,752,752,0
20240412,172600,136226032,752,752,752,752,0
20240412,172500,136226032,752,752,752,752,0
20240412,172400,136226032,752,752,752,752,0
20240412,172300,136226032,752,752,752,752,0
20240412,172200,136226032,752,752,752,752,0
20240412,172100,136226032,752,752,752,752,0
20240412,172000,136226032,752,752,752,752,0
20240412,171900,136226032,752,752,752,752,0
20240412,171800,136226032,752,752,752,752,0
20240412,171700,136226032,752,752,752,752,0
20240412,171600,136226032,752,752,752,752,0
20240412,171500,136226032,752,752,752,752,0
20240412,171400,136226032,752,752,752,752,2454
20240412,171300,136226032,752,752,752,752,0
20240412,171200,136226032,752,752,752,752,0
20240412,171100,136226032,752,752,752,752,0
20240412,171000,136226032,752,752,752,752,0
20240412,170900,136226032,752,752,752,752,0
20240412,170800,136226032,752,752,752,752,0
20240412,170700,136226032,752,752,752,752,0
20240412,170600,136226032,752,752,752,752,0
20240412,170500,136226032,752,752,752,752,0
20240412,170400,136226032,752,752,752,752,0
20240412,170300,136226032,752,752,752,752,0
20240412,170200,136226032,752,752,752,752,0
20240412,170100,136226032,752,752,752,752,0
20240412,170000,136226032,752,752,752,752,0
20240412,165900,136226032,752,752,752,752,0
20240412,165800,136226032,752,752,752,752,0
20240412,165700,136226032,752,752,752,752,0
20240412,165600,136226032,752,752,752,752,0
20240412,165500,136226032,752,752,752,752,0
20240412,165400,136226032,752,752,752,752,0
20240412,165300,136226032,752,752,752,752,0
20240412,165200,136226032,752,752,752,752,0
20240412,165100,136226032,752,752,752,752,0
20240412,165000,136226032,752,752,752,752,0
20240412,164900,136226032,752,752,752,752,0
20240412,164800,136226032,752,752,752,752,0
20240412,164700,136226032,752,752,752,752,0
20240412,164600,136226032,752,752,752,752,0
20240412,164500,136226032,752,752,752,752,0
20240412,164400,136226032,752,752,752,752,2454
20240412,164300,136226032,752,752,752,752,0
20240412,164200,136226032,752,752,752,752,0
20240412,164100,136226032,752,752,752,752,0
20240412,164000,136226032,752,752,752,752,0
20240412,163900,136226032,752,752,752,752,0
20240412,163800,136226032,752,752,752,752,0
20240412,163700,136226032,752,752,752,752,0
20240412,163600,136226032,752,752,752,752,0
20240412,163500,136226032,752,752,752,752,0
20240412,163400,136226032,752,752,752,752,0
20240412,163300,136226032,752,752,752,752,0
20240412,163200,136226032,752,752,752,752,0
20240412,163100,136226032,752,752,752,752,0
20240412,163000,136226032,752,752,752,752,0
20240412,162900,136226032,752,752,752,752,0
20240412,162800,136226032,752,752,752,752,0
20240412,162700,136226032,752,752,752,752,0
20240412,162600,136226032,752,752,752,752,0
20240412,162500,136226032,752,752,752,752,0
20240412,162400,136226032,752,752,752,752,0
20240412,162300,136226032,752,752,752,752,0
20240412,162200,136226032,752,752,752,752,0
20240412,162100,136226032,752,752,752,752,0
20240412,162000,136226032,752,752,752,752,0
20240412,161900,136226032,752,752,752,752,0
20240412,161800,136226032,752,752,752,752,0
20240412,161700,136226032,752,752,752,752,0
20240412,161600,136226032,752,752,752,752,0
20240412,161500,136226032,752,752,752,752,0
20240412,161400,136226032,752,752,752,752,2454
20240412,161300,136226032,752,752,752,752,0
20240412,161200,136226032,752,752,752,752,0
20240412,161100,136226032,752,752,752,752,0
20240412,161000,136226032,752,752,752,752,0
20240412,160900,136226032,752,752,752,752,0
20240412,160800,136226032,752,752,752,752,0
20240412,160700,136226032,752,752,752,752,0
20240412,160600,136226032,752,752,752,752,0
20240412,160500,136226032,752,752,752,752,0
20240412,160400,136226032,752,752,752,752,0
20240412,160300,136226032,752,752,752,752,0
20240412,160200,136226032,752,752,752,752,0
20240412,160100,136226032,752,752,752,752,0
20240412,160000,136226032,752,752,752,752,0
20240412,155900,136226032,752,752,752,752,0
20240412,155800,136226032,752,752,752,752,0
20240412,155700,136226032,752,752,752,752,0
20240412,155600,136226032,752,752,752,752,0
20240412,155500,136226032,752,752,752,752,0
20240412,155400,136226032,752,752,752,752,0
20240412,155300,136226032,752,752,752,752,0
20240412,155200,136226032,752,752,752,752,0
20240412,155100,136226032,752,752,752,752,0
20240412,155000,136226032,752,752,752,752,0
20240412,154900,136226032,752,752,752,752,0
20240412,154800,136226032,752,752,752,752,0
20240412,154700,136226032,752,752,752,752,0
20240412,154600,136226032,752,752,752,752,0
20240412,154500,136226032,752,752,752,752,0
20240412,154400,136226032,752,752,752,752,2454
20240412,154300,136226032,752,752,752,752,0
20240412,154200,136226032,752,752,752,752,0
20240412,154100,136226032,752,752,752,752,0
20240412,154000,136226032,752,752,752,752,0
20240412,153900,136226032,752,752,752,752,0
20240412,153800,136226032,752,752,752,752,0
20240412,153700,136226032,752,752,752,752,0
20240412,153600,136226032,752,752,752,752,0
20240412,153500,136226032,752,752,752,752,0
20240412,153400,136226032,752,752,752,752,0
20240412,153300,136226032,752,752,752,752,0
20240412,153200,136226032,752,752,752,752,0
20240412,153100,136226032,752,752,752,752,0
20240412,153000,136226032,752,752,752,752,2454
20240412,152900,134380624,752,752,752,752,0
20240412,152800,134380624,752,752,752,752,0
20240412,152700,134380624,752,752,752,752,0
20240412,152600,134380624,752,752,752,752,0
20240412,152500,134380624,752,752,752,752,0
20240412,152400,134380624,752,752,752,752,0
20240412,152300,134380624,752,752,752,752,0
20240412,152200,134380624,752,752,752,752,0
20240412,152100,134380624,752,752,752,752,0
20240412,152000,134380624,752,752,752,752,0
20240412,151900,134380624,752,753,753,747,394
20240412,151800,134086284,753,750,753,750,3865
20240412,151700,131179957,750,750,750,745,352
20240412,151600,130917651,745,748,748,745,9468
20240412,151500,123855121,750,750,750,748,12075
20240412,151400,114820618,750,750,750,750,321
20240412,151300,114579868,750,750,750,749,828
20240412,151200,113959239,750,751,751,750,18953
20240412,151100,99740449,751,751,751,751,20
20240412,151000,99725429,750,750,750,750,0
20240412,150900,99725429,750,753,753,750,10375
20240412,150800,91943751,754,754,754,754,1
20240412,150700,91942997,754,754,754,754,19
20240412,150600,91928671,754,755,755,750,10086
20240412,150500,84353360,755,755,755,755,0
20240412,150400,84353360,755,755,755,755,0
20240412,150300,84353360,755,755,755,755,57
20240412,150200,84310325,755,757,757,755,130
20240412,150100,84212115,757,757,757,757,67
20240412,150000,84161396,757,757,757,757,100
20240412,145900,84085696,757,757,757,757,100
20240412,145800,84009996,757,757,757,757,1
20240412,145700,84009239,755,755,755,755,0
20240412,145600,84009239,755,755,755,755,0
20240412,145500,84009239,755,756,756,755,25
20240412,145400,83990343,756,756,756,756,129
20240412,145300,83892819,756,756,756,756,37
20240412,145200,83864847,757,757,757,757,3
20240412,145100,83862576,755,755,755,755,0
20240412,145000,83862576,755,756,756,755,1380
20240412,144900,82820093,755,755,755,755,161
20240412,144800,82698538,756,756,756,756,1
20240412,144700,82697782,755,755,755,755,100
20240412,144600,82622282,757,757,757,757,7
20240412,144500,82616983,757,757,757,757,0
20240412,144400,82616983,757,757,757,757,0
20240412,144300,82616983,757,757,757,757,1
20240412,144200,82616226,755,755,755,755,0
20240412,144100,82616226,755,755,755,755,0
20240412,144000,82616226,755,755,755,755,0
20240412,143900,82616226,755,755,755,755,3
20240412,143800,82613961,757,757,757,757,3
20240412,143700,82611690,757,757,757,757,1
20240412,143600,82610933,756,756,756,756,0
20240412,143500,82610933,756,756,756,756,0
20240412,143400,82610933,756,756,756,756,0
20240412,143300,82610933,756,756,756,756,0
20240412,143200,82610933,756,756,756,756,3
20240412,143100,82608665,757,757,757,757,4
20240412,143000,82605637,757,757,757,757,0
20240412,142900,82605637,757,757,757,757,19
20240412,142800,82591254,757,756,757,756,8
20240412,142700,82585202,757,757,757,757,21
20240412,142600,82569305,757,757,757,757,0
20240412,142500,82569305,757,757,757,757,0
20240412,142400,82569305,757,757,757,757,0
20240412,142300,82569305,757,756,757,756,607
20240412,142200,82110409,756,756,756,756,10
20240412,142100,82102849,755,754,755,754,285
20240412,142000,81887955,754,753,754,753,12
20240412,141900,81878915,753,754,754,753,263
20240412,141800,81680633,754,754,754,754,0
20240412,141700,81680633,754,754,754,754,29
20240412,141600,81658767,754,754,754,754,0
20240412,141500,81658767,754,754,754,754,0
20240412,141400,81658767,754,754,754,754,50
20240412,141300,81621067,755,755,755,755,2
20240412,141200,81619557,756,756,756,756,0
20240412,141100,81619557,756,756,756,756,0
20240412,141000,81619557,756,756,756,754,32
20240412,140900,81595372,756,756,756,756,0
20240412,140800,81595372,756,756,756,756,1
20240412,140700,81594616,754,754,754,754,0
20240412,140600,81594616,754,754,754,754,176
20240412,140500,81461912,754,754,754,754,6
20240412,140400,81457388,753,753,753,753,0
20240412,140300,81457388,753,753,753,753,1
20240412,140200,81456635,753,753,753,753,2
20240412,140100,81455129,753,754,754,753,243
20240412,140000,81272082,756,756,756,756,0
20240412,135900,81272082,756,756,756,756,0
20240412,135800,81272082,756,756,756,756,33
20240412,135700,81247134,757,757,757,757,0
20240412,135600,81247134,757,757,757,757,0
20240412,135500,81247134,757,757,757,757,0
20240412,135400,81247134,757,757,757,757,0
20240412,135300,81247134,757,757,757,757,0
20240412,135200,81247134,757,757,757,757,0
20240412,135100,81247134,757,757,757,757,0
20240412,135000,81247134,757,757,757,757,0
20240412,134900,81247134,757,757,757,757,0
20240412,134800,81247134,757,757,757,757,0
20240412,134700,81247134,757,757,757,757,0
20240412,134600,81247134,757,757,757,757,0
20240412,134500,81247134,757,757,757,757,0
20240412,134400,81247134,757,757,757,757,3
20240412,134300,81244863,757,757,757,757,0
20240412,134200,81244863,757,757,757,757,0
20240412,134100,81244863,757,757,757,757,0
20240412,134000,81244863,757,757,757,757,0
20240412,133900,81244863,757,757,757,757,0
20240412,133800,81244863,757,757,757,756,1007
20240412,133700,80483569,756,756,756,756,791
20240412,133600,79885573,756,756,756,756,1
20240412,133500,79884817,756,756,756,756,66
20240412,133400,79834921,756,752,756,752,2000
20240412,133300,78327174,751,751,751,751,1879
20240412,133200,76916045,751,751,751,751,0
20240412,133100,76916045,751,751,751,751,0
20240412,133000,76916045,751,751,751,751,67
20240412,132900,76865728,751,751,751,751,0
20240412,132800,76865728,751,751,751,751,0
20240412,132700,76865728,751,751,751,751,60
20240412,132600,76820668,751,751,751,751,0
20240412,132500,76820668,751,751,751,751,0
20240412,132400,76820668,751,751,751,751,55
20240412,132300,76779363,751,751,751,751,0
20240412,132200,76779363,751,751,751,751,200
20240412,132100,76629163,751,751,751,751,0
20240412,132000,76629163,751,751,751,751,0
20240412,131900,76629163,751,751,751,751,1
20240412,131800,76628412,749,749,749,749,0
20240412,131700,76628412,749,749,749,749,0
20240412,131600,76628412,749,749,749,749,0
20240412,131500,76628412,749,749,749,749,0
20240412,131400,76628412,749,749,749,749,394
20240412,131300,76333306,750,750,750,750,0
20240412,131200,76333306,750,750,750,750,878
20240412,131100,75674806,750,750,750,750,44
20240412,131000,75641806,750,750,750,750,12
20240412,130900,75632806,750,750,750,750,0
20240412,130800,75632806,750,750,750,750,0
20240412,130700,75632806,750,750,750,750,115
20240412,130600,75546556,751,751,751,751,0
20240412,130500,75546556,751,751,751,751,2
20240412,130400,75545054,748,748,748,748,0
20240412,130300,75545054,748,748,748,748,0
20240412,130200,75545054,748,753,753,748,3411
20240412,130100,72987742,755,755,755,755,0
20240412,130000,72987742,755,755,755,755,0
20240412,125900,72987742,755,755,755,755,0
20240412,125800,72987742,755,755,755,755,0
20240412,125700,72987742,755,755,755,755,0
20240412,125600,72987742,755,755,755,755,0
20240412,125500,72987742,755,755,755,755,0
20240412,125400,72987742,755,755,755,755,0
20240412,125300,72987742,755,755,755,755,0
20240412,125200,72987742,755,755,755,755,1
20240412,125100,72986987,750,751,751,750,500
20240412,125000,72611937,750,752,752,750,4000
20240412,124900,69609009,753,753,753,753,0
20240412,124800,69609009,753,753,753,753,0
20240412,124700,69609009,753,753,753,753,0
20240412,124600,69609009,753,754,754,753,935
20240412,124500,68904944,754,754,754,754,57
20240412,124400,68861966,755,755,755,755,0
20240412,124300,68861966,755,755,755,755,0
20240412,124200,68861966,755,755,755,755,0
20240412,124100,68861966,755,755,755,755,0
20240412,124000,68861966,755,755,755,755,0
20240412,123900,68861966,755,755,755,755,0
20240412,123800,68861966,755,755,755,755,0
20240412,123700,68861966,755,755,755,755,0
20240412,123600,68861966,755,755,755,755,1
20240412,123500,68861211,755,755,755,755,1
20240412,123400,68860456,754,754,754,754,0
20240412,123300,68860456,754,754,754,754,0
20240412,123200,68860456,754,754,754,754,8
20240412,123100,68854424,754,754,754,754,0
20240412,123000,68854424,754,755,755,754,1403
20240412,122900,67796363,755,755,755,755,0
20240412,122800,67796363,755,755,755,755,0
20240412,122700,67796363,755,755,755,755,0
20240412,122600,67796363,755,755,755,755,0
20240412,122500,67796363,755,756,756,755,11
20240412,122400,67788048,755,756,756,755,43
20240412,122300,67755543,755,756,756,755,475
20240412,122200,67396484,756,756,756,756,0
20240412,122100,67396484,756,756,756,756,0
20240412,122000,67396484,756,759,759,756,9
20240412,121900,67389656,759,759,759,759,0
20240412,121800,67389656,759,759,759,759,0
20240412,121700,67389656,759,759,759,759,0
20240412,121600,67389656,759,759,759,759,0
20240412,121500,67389656,759,759,759,759,1
20240412,121400,67388897,756,759,759,756,1012
20240412,121300,66620825,759,759,759,759,0
20240412,121200,66620825,759,759,759,759,0
20240412,121100,66620825,759,759,759,759,1
20240412,121000,66620066,759,759,759,759,1
20240412,120900,66619307,756,756,756,756,3
20240412,120800,66617039,759,759,759,759,30
20240412,120700,66594269,759,759,759,759,0
20240412,120600,66594269,759,759,759,759,1
20240412,120500,66593510,755,755,755,755,14
20240412,120400,66582940,755,755,755,755,0
20240412,120300,66582940,755,755,755,755,0
20240412,120200,66582940,755,755,755,755,0
20240412,120100,66582940,755,755,755,755,9
20240412,120000,66576145,757,757,757,757,10
20240412,115900,66568575,758,758,758,758,1000
20240412,115800,65810575,758,758,758,758,0
20240412,115700,65810575,758,758,758,754,2715
20240412,115600,63762081,758,758,758,758,3
20240412,115500,63759807,758,758,758,758,298
20240412,115400,63533923,758,758,758,758,0
20240412,115300,63533923,758,758,758,758,0
20240412,115200,63533923,758,758,758,758,20
20240412,115100,63518763,759,759,759,759,0
20240412,115000,63518763,759,757,759,757,6
20240412,114900,63514219,757,759,759,757,1202
20240412,114800,62604301,759,759,759,759,1000
20240412,114700,61845301,759,759,759,759,0
20240412,114600,61845301,759,759,759,759,0
20240412,114500,61845301,759,759,759,759,1
20240412,114400,61844542,759,759,759,759,0
20240412,114300,61844542,759,759,759,759,2
20240412,114200,61843024,759,759,759,759,0
20240412,114100,61843024,759,759,759,759,4
20240412,114000,61839988,759,759,759,759,0
20240412,113900,61839988,759,759,759,759,0
20240412,113800,61839988,759,759,759,759,0
20240412,113700,61839988,759,759,759,759,2
20240412,113600,61838470,756,757,757,756,936
20240412,113500,61129945,756,756,756,756,0
20240412,113400,61129945,756,757,757,756,505
20240412,113300,60747665,757,757,757,757,1
20240412,113200,60746908,755,755,755,755,0
20240412,113100,60746908,755,755,755,755,0
20240412,113000,60746908,755,755,755,755,0
20240412,112900,60746908,755,755,755,755,0
20240412,112800,60746908,755,755,755,755,0
20240412,112700,60746908,755,755,755,755,0
20240412,112600,60746908,755,755,755,755,1
20240412,112500,60746153,758,758,758,758,0
20240412,112400,60746153,758,758,758,758,0
20240412,112300,60746153,758,758,758,758,201
20240412,112200,60593795,759,759,759,759,0
20240412,112100,60593795,759,759,759,759,0
20240412,112000,60593795,759,759,759,759,0
20240412,111900,60593795,759,759,759,759,0
20240412,111800,60593795,759,759,759,759,0
20240412,111700,60593795,759,759,759,759,49
20240412,111600,60556604,759,759,759,759,0
20240412,111500,60556604,759,759,759,759,0
20240412,111400,60556604,759,759,759,759,0
20240412,111300,60556604,759,759,759,759,0
20240412,111200,60556604,759,759,759,759,0
20240412,111100,60556604,759,759,759,759,0
20240412,111000,60556604,759,759,759,759,0
20240412,110900,60556604,759,759,759,759,0
20240412,110800,60556604,759,759,759,759,10
20240412,110700,60549014,759,759,759,759,0
20240412,110600,60549014,759,759,759,759,0
20240412,110500,60549014,759,759,759,759,0
20240412,110400,60549014,759,759,759,759,1
20240412,110300,60548255,755,755,755,755,0
20240412,110200,60548255,755,755,755,755,0
20240412,110100,60548255,755,755,755,755,0
20240412,110000,60548255,755,755,755,755,0
20240412,105900,60548255,755,755,755,755,0
20240412,105800,60548255,755,755,755,755,0
20240412,105700,60548255,755,755,755,755,2
20240412,105600,60546745,759,759,759,759,1
20240412,105500,60545986,755,755,755,755,0
20240412,105400,60545986,755,755,755,755,0
20240412,105300,60545986,755,755,755,755,0
20240412,105200,60545986,755,755,755,755,1
20240412,105100,60545231,759,759,759,759,2
20240412,105000,60543713,755,755,755,755,2
20240412,104900,60542203,759,759,759,759,0
20240412,104800,60542203,759,759,759,759,0
20240412,104700,60542203,759,759,759,759,0
20240412,104600,60542203,759,759,759,759,1
20240412,104500,60541444,759,759,759,759,1
20240412,104400,60540685,755,759,759,755,483
20240412,104300,60175471,757,757,757,757,0
20240412,104200,60175471,757,757,757,757,0
20240412,104100,60175471,757,759,759,757,12
20240412,104000,60166367,759,759,759,759,300
20240412,103900,59938667,759,759,759,759,10
20240412,103800,59931077,759,759,759,759,100
20240412,103700,59855177,759,759,759,759,0
20240412,103600,59855177,759,759,759,759,1
20240412,103500,59854418,756,756,756,756,0
20240412,103400,59854418,756,756,756,756,0
20240412,103300,59854418,756,756,756,756,0
20240412,103200,59854418,756,756,756,756,0
20240412,103100,59854418,756,756,756,756,0
20240412,103000,59854418,756,759,759,756,2
20240412,102900,59852903,756,756,756,756,0
20240412,102800,59852903,756,758,758,756,21
20240412,102700,59836987,759,759,759,759,0
20240412,102600,59836987,759,759,759,759,1
20240412,102500,59836228,754,754,754,754,0
20240412,102400,59836228,754,754,754,754,0
20240412,102300,59836228,754,755,755,754,222
20240412,102200,59668637,759,759,759,759,50
20240412,102100,59630687,754,754,754,754,0
20240412,102000,59630687,754,759,759,754,27
20240412,101900,59610204,759,759,759,759,1
20240412,101800,59609445,754,754,754,754,0
20240412,101700,59609445,754,754,754,754,0
20240412,101600,59609445,754,754,754,754,0
20240412,101500,59609445,754,754,754,754,0
20240412,101400,59609445,754,754,754,754,0
20240412,101300,59609445,754,754,754,754,0
20240412,101200,59609445,754,754,754,754,0
20240412,101100,59609445,754,754,754,754,0
20240412,101000,59609445,754,759,759,754,1599
20240412,100900,58397299,759,759,759,759,635
20240412,100800,57915334,759,759,759,759,0
20240412,100700,57915334,759,759,759,759,2
20240412,100600,57913816,754,754,754,754,8
20240412,100500,57907784,754,754,754,754,0
20240412,100400,57907784,754,754,759,754,36
20240412,100300,57880635,754,759,759,754,171
20240412,100200,57751696,753,759,759,753,357
20240412,100100,57482863,753,753,753,753,10
20240412,100000,57475333,753,759,759,753,83
20240412,095900,57412816,759,759,759,759,1
20240412,095800,57412057,759,759,759,759,0
20240412,095700,57412057,759,756,759,756,2000
20240412,095600,55895996,756,756,756,756,5
20240412,095500,55892216,751,756,756,751,164
20240412,095400,55769047,751,751,751,751,0
20240412,095300,55769047,751,751,751,751,14
20240412,095200,55758533,756,756,756,756,2
20240412,095100,55757021,750,750,750,750,0
20240412,095000,55757021,750,751,751,750,2779
20240412,094900,53672754,750,754,754,750,10082
20240412,094800,46107820,754,754,754,754,0
20240412,094700,46107820,754,753,754,753,22510
20240412,094600,29135568,750,750,750,750,2404
20240412,094500,27332568,750,753,753,750,6683
20240412,094400,22311480,753,753,753,753,0
20240412,094300,22311480,753,753,753,752,1061
20240412,094200,21513547,753,754,754,752,7761
20240412,094100,15669832,754,754,754,754,0
20240412,094000,15669832,754,755,755,754,500
20240412,093900,15292460,756,756,756,756,0
20240412,093800,15292460,756,756,756,756,3
20240412,093700,15290192,756,756,756,756,1
20240412,093600,15289436,757,757,757,757,1
20240412,093500,15288679,757,757,757,757,134
20240412,093400,15187241,757,757,757,757,31
20240412,093300,15163774,757,755,757,755,3112
20240412,093200,12814212,754,754,754,753,2807
20240412,093100,10697739,754,754,754,754,2
20240412,093000,10696231,752,752,752,752,84
20240412,092900,10633063,754,752,754,752,1126
20240412,092800,9784089,753,755,755,753,746
20240412,092700,9221790,755,756,756,755,3158
20240412,092600,6834808,756,760,760,756,1542
20240412,092500,5667019,760,760,760,760,1
20240412,092400,5666259,759,759,759,759,1
20240412,092300,5665500,759,759,759,759,59
20240412,092200,5620719,759,760,760,759,87
20240412,092100,5554604,760,760,760,760,6
20240412,092000,5550044,759,760,760,759,1219
20240412,091900,4624337,762,762,762,762,0
20240412,091800,4624337,762,762,762,762,215
20240412,091700,4460507,762,762,762,762,0
20240412,091600,4460507,762,762,762,762,0
20240412,091500,4460507,762,762,762,762,2
20240412,091400,4458983,759,760,760,759,1240
20240412,091300,3517814,763,763,763,763,0
20240412,091200,3517814,763,763,763,763,0
20240412,091100,3517814,763,763,763,763,0
20240412,091000,3517814,763,763,763,763,100
20240412,090900,3441514,763,763,763,763,42
20240412,090800,3409468,764,763,764,763,1500
20240412,090700,2264924,764,764,764,757,127
20240412,090600,2168071,757,756,764,756,30
20240412,090500,2145382,757,758,758,757,825
20240412,090400,1520657,765,761,765,758,1341
20240412,090300,501416,761,766,766,761,656
20240412,090200,766,766,766,766,766,0
20240412,090100,766,766,766,766,766,1
20240412,090000,0,763,763,763,763,0