KissMeData/023350/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,190100,135942410,5470,5470,5470,5470,2603
20240412,190000,135942410,5470,5470,5470,5470,0
20240412,185900,135942410,5470,5470,5470,5470,0
20240412,185800,135942410,5470,5470,5470,5470,0
20240412,185700,135942410,5470,5470,5470,5470,0
20240412,185600,135942410,5470,5470,5470,5470,0
20240412,185500,135942410,5470,5470,5470,5470,0
20240412,185400,135942410,5470,5470,5470,5470,0
20240412,185300,135942410,5470,5470,5470,5470,0
20240412,185200,135942410,5470,5470,5470,5470,0
20240412,185100,135942410,5470,5470,5470,5470,0
20240412,185000,135942410,5470,5470,5470,5470,0
20240412,184900,135942410,5470,5470,5470,5470,0
20240412,184800,135942410,5470,5470,5470,5470,0
20240412,184700,135942410,5470,5470,5470,5470,0
20240412,184600,135942410,5470,5470,5470,5470,0
20240412,184500,135942410,5470,5470,5470,5470,0
20240412,184400,135942410,5470,5470,5470,5470,0
20240412,184300,135942410,5470,5470,5470,5470,0
20240412,184200,135942410,5470,5470,5470,5470,0
20240412,184100,135942410,5470,5470,5470,5470,0
20240412,184000,135942410,5470,5470,5470,5470,0
20240412,183900,135942410,5470,5470,5470,5470,0
20240412,183800,135942410,5470,5470,5470,5470,0
20240412,183700,135942410,5470,5470,5470,5470,0
20240412,183600,135942410,5470,5470,5470,5470,0
20240412,183500,135942410,5470,5470,5470,5470,0
20240412,183400,135942410,5470,5470,5470,5470,0
20240412,183300,135942410,5470,5470,5470,5470,0
20240412,183200,135942410,5470,5470,5470,5470,0
20240412,183100,135942410,5470,5470,5470,5470,2603
20240412,183000,135942410,5470,5470,5470,5470,0
20240412,182900,135942410,5470,5470,5470,5470,0
20240412,182800,135942410,5470,5470,5470,5470,0
20240412,182700,135942410,5470,5470,5470,5470,0
20240412,182600,135942410,5470,5470,5470,5470,0
20240412,182500,135942410,5470,5470,5470,5470,0
20240412,182400,135942410,5470,5470,5470,5470,0
20240412,182300,135942410,5470,5470,5470,5470,0
20240412,182200,135942410,5470,5470,5470,5470,0
20240412,182100,135942410,5470,5470,5470,5470,0
20240412,182000,135942410,5470,5470,5470,5470,0
20240412,181900,135942410,5470,5470,5470,5470,0
20240412,181800,135942410,5470,5470,5470,5470,0
20240412,181700,135942410,5470,5470,5470,5470,0
20240412,181600,135942410,5470,5470,5470,5470,0
20240412,181500,135942410,5470,5470,5470,5470,0
20240412,181400,135942410,5470,5470,5470,5470,0
20240412,181300,135942410,5470,5470,5470,5470,0
20240412,181200,135942410,5470,5470,5470,5470,0
20240412,181100,135942410,5470,5470,5470,5470,0
20240412,181000,135942410,5470,5470,5470,5470,0
20240412,180900,135942410,5470,5470,5470,5470,0
20240412,180800,135942410,5470,5470,5470,5470,0
20240412,180700,135942410,5470,5470,5470,5470,0
20240412,180600,135942410,5470,5470,5470,5470,0
20240412,180500,135942410,5470,5470,5470,5470,0
20240412,180400,135942410,5470,5470,5470,5470,0
20240412,180300,135942410,5470,5470,5470,5470,0
20240412,180200,135942410,5470,5470,5470,5470,0
20240412,180100,135942410,5470,5470,5470,5470,2603
20240412,180000,135942410,5470,5470,5470,5470,0
20240412,175900,135942410,5470,5470,5470,5470,0
20240412,175800,135942410,5470,5470,5470,5470,0
20240412,175700,135942410,5470,5470,5470,5470,0
20240412,175600,135942410,5470,5470,5470,5470,0
20240412,175500,135942410,5470,5470,5470,5470,0
20240412,175400,135942410,5470,5470,5470,5470,0
20240412,175300,135942410,5470,5470,5470,5470,0
20240412,175200,135942410,5470,5470,5470,5470,0
20240412,175100,135942410,5470,5470,5470,5470,0
20240412,175000,135942410,5470,5470,5470,5470,0
20240412,174900,135942410,5470,5470,5470,5470,0
20240412,174800,135942410,5470,5470,5470,5470,0
20240412,174700,135942410,5470,5470,5470,5470,0
20240412,174600,135942410,5470,5470,5470,5470,0
20240412,174500,135942410,5470,5470,5470,5470,0
20240412,174400,135942410,5470,5470,5470,5470,0
20240412,174300,135942410,5470,5470,5470,5470,0
20240412,174200,135942410,5470,5470,5470,5470,0
20240412,174100,135942410,5470,5470,5470,5470,0
20240412,174000,135942410,5470,5470,5470,5470,0
20240412,173900,135942410,5470,5470,5470,5470,0
20240412,173800,135942410,5470,5470,5470,5470,0
20240412,173700,135942410,5470,5470,5470,5470,0
20240412,173600,135942410,5470,5470,5470,5470,0
20240412,173500,135942410,5470,5470,5470,5470,0
20240412,173400,135942410,5470,5470,5470,5470,0
20240412,173300,135942410,5470,5470,5470,5470,0
20240412,173200,135942410,5470,5470,5470,5470,0
20240412,173100,135942410,5470,5470,5470,5470,2603
20240412,173000,135942410,5470,5470,5470,5470,0
20240412,172900,135942410,5470,5470,5470,5470,0
20240412,172800,135942410,5470,5470,5470,5470,0
20240412,172700,135942410,5470,5470,5470,5470,0
20240412,172600,135942410,5470,5470,5470,5470,0
20240412,172500,135942410,5470,5470,5470,5470,0
20240412,172400,135942410,5470,5470,5470,5470,0
20240412,172300,135942410,5470,5470,5470,5470,0
20240412,172200,135942410,5470,5470,5470,5470,0
20240412,172100,135942410,5470,5470,5470,5470,0
20240412,172000,135942410,5470,5470,5470,5470,0
20240412,171900,135942410,5470,5470,5470,5470,0
20240412,171800,135942410,5470,5470,5470,5470,0
20240412,171700,135942410,5470,5470,5470,5470,0
20240412,171600,135942410,5470,5470,5470,5470,0
20240412,171500,135942410,5470,5470,5470,5470,0
20240412,171400,135942410,5470,5470,5470,5470,0
20240412,171300,135942410,5470,5470,5470,5470,0
20240412,171200,135942410,5470,5470,5470,5470,0
20240412,171100,135942410,5470,5470,5470,5470,0
20240412,171000,135942410,5470,5470,5470,5470,0
20240412,170900,135942410,5470,5470,5470,5470,0
20240412,170800,135942410,5470,5470,5470,5470,0
20240412,170700,135942410,5470,5470,5470,5470,0
20240412,170600,135942410,5470,5470,5470,5470,0
20240412,170500,135942410,5470,5470,5470,5470,0
20240412,170400,135942410,5470,5470,5470,5470,0
20240412,170300,135942410,5470,5470,5470,5470,0
20240412,170200,135942410,5470,5470,5470,5470,0
20240412,170100,135942410,5470,5470,5470,5470,2603
20240412,170000,135942410,5470,5470,5470,5470,0
20240412,165900,135942410,5470,5470,5470,5470,0
20240412,165800,135942410,5470,5470,5470,5470,0
20240412,165700,135942410,5470,5470,5470,5470,0
20240412,165600,135942410,5470,5470,5470,5470,0
20240412,165500,135942410,5470,5470,5470,5470,0
20240412,165400,135942410,5470,5470,5470,5470,0
20240412,165300,135942410,5470,5470,5470,5470,0
20240412,165200,135942410,5470,5470,5470,5470,0
20240412,165100,135942410,5470,5470,5470,5470,0
20240412,165000,135942410,5470,5470,5470,5470,0
20240412,164900,135942410,5470,5470,5470,5470,0
20240412,164800,135942410,5470,5470,5470,5470,0
20240412,164700,135942410,5470,5470,5470,5470,0
20240412,164600,135942410,5470,5470,5470,5470,0
20240412,164500,135942410,5470,5470,5470,5470,0
20240412,164400,135942410,5470,5470,5470,5470,0
20240412,164300,135942410,5470,5470,5470,5470,0
20240412,164200,135942410,5470,5470,5470,5470,0
20240412,164100,135942410,5470,5470,5470,5470,0
20240412,164000,135942410,5470,5470,5470,5470,0
20240412,163900,135942410,5470,5470,5470,5470,0
20240412,163800,135942410,5470,5470,5470,5470,0
20240412,163700,135942410,5470,5470,5470,5470,0
20240412,163600,135942410,5470,5470,5470,5470,0
20240412,163500,135942410,5470,5470,5470,5470,0
20240412,163400,135942410,5470,5470,5470,5470,0
20240412,163300,135942410,5470,5470,5470,5470,0
20240412,163200,135942410,5470,5470,5470,5470,0
20240412,163100,135942410,5470,5470,5470,5470,2603
20240412,163000,135942410,5470,5470,5470,5470,0
20240412,162900,135942410,5470,5470,5470,5470,0
20240412,162800,135942410,5470,5470,5470,5470,0
20240412,162700,135942410,5470,5470,5470,5470,0
20240412,162600,135942410,5470,5470,5470,5470,0
20240412,162500,135942410,5470,5470,5470,5470,0
20240412,162400,135942410,5470,5470,5470,5470,0
20240412,162300,135942410,5470,5470,5470,5470,0
20240412,162200,135942410,5470,5470,5470,5470,0
20240412,162100,135942410,5470,5470,5470,5470,0
20240412,162000,135942410,5470,5470,5470,5470,0
20240412,161900,135942410,5470,5470,5470,5470,0
20240412,161800,135942410,5470,5470,5470,5470,0
20240412,161700,135942410,5470,5470,5470,5470,0
20240412,161600,135942410,5470,5470,5470,5470,0
20240412,161500,135942410,5470,5470,5470,5470,0
20240412,161400,135942410,5470,5470,5470,5470,0
20240412,161300,135942410,5470,5470,5470,5470,0
20240412,161200,135942410,5470,5470,5470,5470,0
20240412,161100,135942410,5470,5470,5470,5470,0
20240412,161000,135942410,5470,5470,5470,5470,0
20240412,160900,135942410,5470,5470,5470,5470,0
20240412,160800,135942410,5470,5470,5470,5470,0
20240412,160700,135942410,5470,5470,5470,5470,0
20240412,160600,135942410,5470,5470,5470,5470,0
20240412,160500,135942410,5470,5470,5470,5470,0
20240412,160400,135942410,5470,5470,5470,5470,0
20240412,160300,135942410,5470,5470,5470,5470,0
20240412,160200,135942410,5470,5470,5470,5470,0
20240412,160100,135942410,5470,5470,5470,5470,2603
20240412,160000,135942410,5470,5470,5470,5470,0
20240412,155900,135942410,5470,5470,5470,5470,0
20240412,155800,135942410,5470,5470,5470,5470,0
20240412,155700,135942410,5470,5470,5470,5470,0
20240412,155600,135942410,5470,5470,5470,5470,0
20240412,155500,135942410,5470,5470,5470,5470,0
20240412,155400,135942410,5470,5470,5470,5470,0
20240412,155300,135942410,5470,5470,5470,5470,0
20240412,155200,135942410,5470,5470,5470,5470,0
20240412,155100,135942410,5470,5470,5470,5470,0
20240412,155000,135942410,5470,5470,5470,5470,0
20240412,154900,135942410,5470,5470,5470,5470,0
20240412,154800,135942410,5470,5470,5470,5470,0
20240412,154700,135942410,5470,5470,5470,5470,0
20240412,154600,135942410,5470,5470,5470,5470,0
20240412,154500,135942410,5470,5470,5470,5470,0
20240412,154400,135942410,5470,5470,5470,5470,0
20240412,154300,135942410,5470,5470,5470,5470,0
20240412,154200,135942410,5470,5470,5470,5470,0
20240412,154100,135942410,5470,5470,5470,5470,0
20240412,154000,135942410,5470,5470,5470,5470,0
20240412,153900,135942410,5470,5470,5470,5470,0
20240412,153800,135942410,5470,5470,5470,5470,0
20240412,153700,135942410,5470,5470,5470,5470,0
20240412,153600,135942410,5470,5470,5470,5470,0
20240412,153500,135942410,5470,5470,5470,5470,0
20240412,153400,135942410,5470,5470,5470,5470,0
20240412,153300,135942410,5470,5470,5470,5470,0
20240412,153200,135942410,5470,5470,5470,5470,0
20240412,153100,135942410,5470,5470,5470,5470,2603
20240412,153000,135942410,5470,5470,5470,5470,2603
20240412,152900,121704000,5450,5450,5450,5450,0
20240412,152800,121704000,5450,5450,5450,5450,0
20240412,152700,121704000,5450,5450,5450,5450,0
20240412,152600,121704000,5450,5450,5450,5450,0
20240412,152500,121704000,5450,5450,5450,5450,0
20240412,152400,121704000,5450,5450,5450,5450,0
20240412,152300,121704000,5450,5450,5450,5450,0
20240412,152200,121704000,5450,5450,5450,5450,0
20240412,152100,121704000,5450,5450,5450,5450,0
20240412,152000,121704000,5450,5450,5450,5450,0
20240412,151900,121704000,5450,5450,5450,5450,0
20240412,151800,121704000,5450,5450,5450,5450,19
20240412,151700,121600450,5450,5450,5450,5450,43
20240412,151600,121366100,5450,5440,5450,5440,230
20240412,151500,120114120,5430,5430,5430,5430,0
20240412,151400,120114120,5430,5430,5430,5430,0
20240412,151300,120114120,5430,5430,5430,5430,0
20240412,151200,120114120,5430,5430,5430,5430,0
20240412,151100,120114120,5430,5430,5430,5430,0
20240412,151000,120114120,5430,5430,5430,5430,0
20240412,150900,120114120,5430,5430,5430,5430,0
20240412,150800,120114120,5430,5430,5430,5430,55
20240412,150700,119815470,5430,5430,5430,5430,0
20240412,150600,119815470,5430,5430,5430,5430,0
20240412,150500,119815470,5430,5430,5430,5430,0
20240412,150400,119815470,5430,5430,5430,5430,200
20240412,150300,118729470,5430,5430,5430,5430,0
20240412,150200,118729470,5430,5430,5430,5430,0
20240412,150100,118729470,5430,5430,5430,5430,0
20240412,150000,118729470,5430,5430,5430,5430,10
20240412,145900,118675170,5430,5430,5430,5430,65
20240412,145800,118322220,5440,5440,5440,5440,0
20240412,145700,118322220,5440,5440,5440,5440,0
20240412,145600,118322220,5440,5440,5440,5440,200
20240412,145500,117234220,5440,5440,5440,5440,0
20240412,145400,117234220,5440,5440,5440,5440,0
20240412,145300,117234220,5440,5440,5440,5440,0
20240412,145200,117234220,5440,5440,5440,5440,0
20240412,145100,117234220,5440,5440,5440,5440,598
20240412,145000,113981100,5450,5450,5450,5450,0
20240412,144900,113981100,5450,5450,5450,5450,0
20240412,144800,113981100,5450,5450,5450,5450,0
20240412,144700,113981100,5450,5450,5450,5450,71
20240412,144600,113594150,5460,5460,5460,5460,0
20240412,144500,113594150,5460,5460,5460,5460,1
20240412,144400,113588690,5450,5450,5450,5450,136
20240412,144300,112847490,5450,5440,5450,5440,8
20240412,144200,112803960,5450,5450,5450,5450,11
20240412,144100,112744010,5450,5450,5450,5450,1
20240412,144000,112738560,5440,5440,5440,5440,100
20240412,143900,112194560,5440,5440,5440,5440,100
20240412,143800,111650560,5440,5440,5440,5440,0
20240412,143700,111650560,5440,5440,5440,5440,0
20240412,143600,111650560,5440,5440,5440,5440,0
20240412,143500,111650560,5440,5440,5440,5440,91
20240412,143400,111155520,5440,5440,5440,5440,0
20240412,143300,111155520,5440,5440,5440,5440,168
20240412,143200,110241600,5440,5440,5440,5440,0
20240412,143100,110241600,5440,5440,5440,5440,0
20240412,143000,110241600,5440,5440,5440,5440,200
20240412,142900,109153600,5440,5440,5440,5440,0
20240412,142800,109153600,5440,5440,5440,5440,0
20240412,142700,109153600,5440,5440,5440,5440,57
20240412,142600,108843520,5440,5440,5440,5440,0
20240412,142500,108843520,5440,5440,5440,5440,0
20240412,142400,108843520,5440,5440,5440,5440,0
20240412,142300,108843520,5440,5440,5440,5440,2
20240412,142200,108832640,5440,5440,5440,5440,0
20240412,142100,108832640,5440,5440,5440,5440,0
20240412,142000,108832640,5440,5440,5440,5440,0
20240412,141900,108832640,5440,5440,5440,5440,0
20240412,141800,108832640,5440,5440,5440,5440,0
20240412,141700,108832640,5440,5440,5440,5440,0
20240412,141600,108832640,5440,5440,5440,5440,0
20240412,141500,108832640,5440,5440,5440,5440,9
20240412,141400,108783680,5440,5440,5440,5440,23
20240412,141300,108658560,5440,5440,5440,5440,41
20240412,141200,108435520,5440,5440,5440,5440,59
20240412,141100,108114560,5440,5440,5440,5440,100
20240412,141000,107570560,5440,5440,5440,5440,4
20240412,140900,107548800,5440,5440,5440,5440,0
20240412,140800,107548800,5440,5440,5440,5440,6
20240412,140700,107516160,5440,5440,5440,5440,0
20240412,140600,107516160,5440,5440,5440,5440,0
20240412,140500,107516160,5440,5440,5440,5440,110
20240412,140400,106917760,5440,5440,5440,5440,70
20240412,140300,106536960,5440,5440,5440,5440,27
20240412,140200,106390080,5430,5430,5430,5430,32
20240412,140100,106216320,5440,5440,5440,5440,0
20240412,140000,106216320,5440,5440,5440,5440,60
20240412,135900,105889920,5440,5440,5440,5440,8
20240412,135800,105846400,5440,5440,5440,5440,30
20240412,135700,105683200,5450,5450,5450,5450,0
20240412,135600,105683200,5450,5450,5450,5450,0
20240412,135500,105683200,5450,5450,5450,5450,0
20240412,135400,105683200,5450,5450,5450,5450,0
20240412,135300,105683200,5450,5450,5450,5450,1
20240412,135200,105677750,5450,5450,5450,5450,0
20240412,135100,105677750,5450,5450,5450,5450,0
20240412,135000,105677750,5450,5450,5450,5450,0
20240412,134900,105677750,5450,5440,5450,5440,101
20240412,134800,105128300,5430,5430,5430,5430,0
20240412,134700,105128300,5430,5430,5430,5430,0
20240412,134600,105128300,5430,5430,5430,5430,0
20240412,134500,105128300,5430,5430,5430,5430,2
20240412,134400,105117440,5430,5430,5430,5430,170
20240412,134300,104194340,5430,5430,5430,5430,837
20240412,134200,99649430,5430,5430,5430,5430,0
20240412,134100,99649430,5430,5430,5430,5430,0
20240412,134000,99649430,5430,5430,5430,5430,0
20240412,133900,99649430,5430,5430,5430,5430,21
20240412,133800,99535400,5420,5420,5420,5420,0
20240412,133700,99535400,5420,5420,5420,5420,0
20240412,133600,99535400,5420,5420,5420,5420,0
20240412,133500,99535400,5420,5420,5420,5420,0
20240412,133400,99535400,5420,5420,5420,5420,0
20240412,133300,99535400,5420,5420,5420,5420,0
20240412,133200,99535400,5420,5420,5420,5420,0
20240412,133100,99535400,5420,5420,5420,5420,0
20240412,133000,99535400,5420,5420,5420,5420,0
20240412,132900,99535400,5420,5420,5420,5420,168
20240412,132800,98624840,5430,5430,5430,5430,0
20240412,132700,98624840,5430,5430,5430,5430,0
20240412,132600,98624840,5430,5430,5430,5430,7
20240412,132500,98586830,5430,5430,5430,5430,0
20240412,132400,98586830,5430,5430,5430,5430,6
20240412,132300,98554250,5420,5420,5420,5420,0
20240412,132200,98554250,5420,5420,5420,5420,0
20240412,132100,98554250,5420,5420,5420,5420,0
20240412,132000,98554250,5420,5420,5420,5420,0
20240412,131900,98554250,5420,5420,5420,5420,0
20240412,131800,98554250,5420,5420,5420,5420,0
20240412,131700,98554250,5420,5420,5420,5420,186
20240412,131600,97546130,5430,5430,5430,5430,0
20240412,131500,97546130,5430,5430,5430,5430,0
20240412,131400,97546130,5430,5430,5430,5430,0
20240412,131300,97546130,5430,5430,5430,5430,0
20240412,131200,97546130,5430,5430,5430,5430,0
20240412,131100,97546130,5430,5430,5430,5430,0
20240412,131000,97546130,5430,5430,5430,5430,0
20240412,130900,97546130,5430,5430,5430,5430,186
20240412,130800,96536150,5430,5430,5430,5430,50
20240412,130700,96264650,5430,5430,5430,5430,0
20240412,130600,96264650,5430,5430,5430,5430,0
20240412,130500,96264650,5430,5430,5430,5430,0
20240412,130400,96264650,5430,5430,5430,5430,0
20240412,130300,96264650,5430,5430,5430,5430,38
20240412,130200,96058310,5430,5430,5430,5430,0
20240412,130100,96058310,5430,5420,5430,5420,1668
20240412,130000,87002040,5420,5420,5420,5420,0
20240412,125900,87002040,5420,5420,5420,5420,0
20240412,125800,87002040,5420,5430,5430,5420,96
20240412,125700,86480790,5430,5430,5430,5430,0
20240412,125600,86480790,5430,5430,5430,5430,0
20240412,125500,86480790,5430,5430,5430,5430,0
20240412,125400,86480790,5430,5430,5430,5430,2
20240412,125300,86469930,5430,5430,5430,5430,1
20240412,125200,86464500,5430,5430,5430,5430,0
20240412,125100,86464500,5430,5430,5430,5430,0
20240412,125000,86464500,5430,5430,5430,5430,0
20240412,124900,86464500,5430,5430,5430,5430,0
20240412,124800,86464500,5430,5430,5430,5430,0
20240412,124700,86464500,5430,5430,5430,5430,0
20240412,124600,86464500,5430,5430,5430,5430,0
20240412,124500,86464500,5430,5430,5430,5430,0
20240412,124400,86464500,5430,5430,5430,5430,0
20240412,124300,86464500,5430,5430,5430,5430,0
20240412,124200,86464500,5430,5430,5430,5430,42
20240412,124100,86236440,5410,5410,5410,5410,0
20240412,124000,86236440,5410,5410,5410,5410,0
20240412,123900,86236440,5410,5410,5410,5410,1
20240412,123800,86231030,5430,5430,5430,5430,0
20240412,123700,86231030,5430,5430,5430,5430,32
20240412,123600,86057270,5430,5430,5430,5430,23
20240412,123500,85932380,5430,5430,5430,5430,46
20240412,123400,85682600,5430,5430,5430,5430,80
20240412,123300,85248200,5430,5430,5430,5430,42
20240412,123200,85020140,5430,5430,5430,5430,0
20240412,123100,85020140,5430,5430,5430,5430,0
20240412,123000,85020140,5430,5430,5430,5430,0
20240412,122900,85020140,5430,5430,5430,5430,218
20240412,122800,83836400,5430,5430,5430,5430,0
20240412,122700,83836400,5430,5430,5430,5430,0
20240412,122600,83836400,5430,5430,5430,5430,0
20240412,122500,83836400,5430,5430,5430,5430,0
20240412,122400,83836400,5430,5430,5430,5430,0
20240412,122300,83836400,5430,5430,5430,5430,0
20240412,122200,83836400,5430,5430,5430,5430,0
20240412,122100,83836400,5430,5430,5430,5430,92
20240412,122000,83336840,5430,5430,5430,5430,0
20240412,121900,83336840,5430,5430,5430,5430,0
20240412,121800,83336840,5430,5430,5430,5430,0
20240412,121700,83336840,5430,5430,5430,5430,0
20240412,121600,83336840,5430,5430,5430,5430,0
20240412,121500,83336840,5430,5430,5430,5430,0
20240412,121400,83336840,5430,5430,5430,5430,0
20240412,121300,83336840,5430,5430,5430,5430,0
20240412,121200,83336840,5430,5430,5430,5430,0
20240412,121100,83336840,5430,5430,5430,5430,0
20240412,121000,83336840,5430,5430,5430,5430,0
20240412,120900,83336840,5430,5430,5430,5430,5
20240412,120800,83309690,5430,5430,5430,5430,0
20240412,120700,83309690,5430,5430,5430,5430,0
20240412,120600,83309690,5430,5430,5430,5430,0
20240412,120500,83309690,5430,5430,5430,5430,0
20240412,120400,83309690,5430,5430,5430,5430,0
20240412,120300,83309690,5430,5430,5430,5430,0
20240412,120200,83309690,5430,5430,5430,5430,0
20240412,120100,83309690,5430,5430,5430,5430,0
20240412,120000,83309690,5430,5430,5430,5430,0
20240412,115900,83309690,5430,5430,5430,5430,0
20240412,115800,83309690,5430,5430,5430,5430,0
20240412,115700,83309690,5430,5430,5430,5430,0
20240412,115600,83309690,5430,5430,5430,5430,7
20240412,115500,83271680,5430,5400,5430,5400,48
20240412,115400,83011070,5430,5430,5430,5430,0
20240412,115300,83011070,5430,5430,5430,5430,0
20240412,115200,83011070,5430,5430,5430,5430,0
20240412,115100,83011070,5430,5430,5430,5430,0
20240412,115000,83011070,5430,5430,5430,5430,0
20240412,114900,83011070,5430,5430,5430,5430,2
20240412,114800,83000210,5430,5430,5430,5430,0
20240412,114700,83000210,5430,5430,5430,5430,0
20240412,114600,83000210,5430,5430,5430,5430,0
20240412,114500,83000210,5430,5430,5430,5430,0
20240412,114400,83000210,5430,5430,5430,5430,0
20240412,114300,83000210,5430,5430,5430,5430,0
20240412,114200,83000210,5430,5430,5430,5430,26
20240412,114100,82859030,5430,5430,5430,5430,0
20240412,114000,82859030,5430,5430,5430,5430,0
20240412,113900,82859030,5430,5430,5430,5430,0
20240412,113800,82859030,5430,5430,5430,5430,0
20240412,113700,82859030,5430,5430,5430,5430,0
20240412,113600,82859030,5430,5430,5430,5430,0
20240412,113500,82859030,5430,5430,5430,5430,0
20240412,113400,82859030,5430,5430,5430,5430,0
20240412,113300,82859030,5430,5430,5430,5430,0
20240412,113200,82859030,5430,5430,5430,5430,26
20240412,113100,82717850,5400,5410,5410,5400,4300
20240412,113000,59492350,5430,5430,5430,5430,100
20240412,112900,58949350,5430,5430,5430,5430,0
20240412,112800,58949350,5430,5430,5430,5430,0
20240412,112700,58949350,5430,5430,5430,5430,0
20240412,112600,58949350,5430,5430,5430,5430,0
20240412,112500,58949350,5430,5430,5430,5430,0
20240412,112400,58949350,5430,5430,5430,5430,0
20240412,112300,58949350,5430,5430,5430,5430,0
20240412,112200,58949350,5430,5430,5430,5430,26
20240412,112100,58808170,5430,5430,5430,5430,0
20240412,112000,58808170,5430,5430,5430,5430,0
20240412,111900,58808170,5430,5430,5430,5430,0
20240412,111800,58808170,5430,5430,5430,5430,0
20240412,111700,58808170,5430,5430,5430,5430,0
20240412,111600,58808170,5430,5430,5430,5430,1
20240412,111500,58802740,5430,5430,5430,5430,0
20240412,111400,58802740,5430,5430,5430,5430,0
20240412,111300,58802740,5430,5430,5430,5430,0
20240412,111200,58802740,5430,5420,5430,5420,26
20240412,111100,58661580,5420,5420,5420,5420,8
20240412,111000,58618220,5420,5420,5420,5420,10
20240412,110900,58564020,5420,5420,5420,5420,50
20240412,110800,58293020,5420,5420,5420,5420,40
20240412,110700,58076220,5420,5420,5420,5420,0
20240412,110600,58076220,5420,5420,5420,5420,0
20240412,110500,58076220,5420,5420,5420,5420,0
20240412,110400,58076220,5420,5420,5420,5420,0
20240412,110300,58076220,5420,5420,5420,5420,0
20240412,110200,58076220,5420,5420,5430,5420,66
20240412,110100,57718240,5420,5420,5420,5420,0
20240412,110000,57718240,5420,5420,5430,5420,31
20240412,105900,57550210,5420,5420,5420,5420,70
20240412,105800,57170810,5420,5420,5420,5420,10
20240412,105700,57116610,5420,5420,5420,5420,0
20240412,105600,57116610,5420,5420,5420,5420,0
20240412,105500,57116610,5420,5420,5420,5420,10
20240412,105400,57062410,5420,5420,5420,5420,0
20240412,105300,57062410,5420,5420,5420,5420,0
20240412,105200,57062410,5420,5420,5420,5420,1000
20240412,105100,51642410,5410,5410,5410,5410,0
20240412,105000,51642410,5410,5410,5410,5410,0
20240412,104900,51642410,5410,5410,5410,5410,0
20240412,104800,51642410,5410,5410,5410,5410,0
20240412,104700,51642410,5410,5410,5410,5410,0
20240412,104600,51642410,5410,5410,5410,5410,0
20240412,104500,51642410,5410,5410,5410,5410,0
20240412,104400,51642410,5410,5410,5410,5410,2000
20240412,104300,40822410,5420,5420,5420,5420,0
20240412,104200,40822410,5420,5420,5420,5420,1429
20240412,104100,33077230,5420,5420,5420,5420,0
20240412,104000,33077230,5420,5420,5420,5420,0
20240412,103900,33077230,5420,5420,5420,5420,0
20240412,103800,33077230,5420,5420,5420,5420,0
20240412,103700,33077230,5420,5420,5420,5420,0
20240412,103600,33077230,5420,5420,5420,5420,62
20240412,103500,32741190,5430,5430,5430,5430,0
20240412,103400,32741190,5430,5430,5430,5430,1
20240412,103300,32735760,5430,5430,5430,5430,0
20240412,103200,32735760,5430,5430,5430,5430,26
20240412,103100,32594580,5430,5430,5430,5430,0
20240412,103000,32594580,5430,5430,5430,5430,0
20240412,102900,32594580,5430,5430,5430,5430,100
20240412,102800,32051580,5430,5430,5430,5430,0
20240412,102700,32051580,5430,5430,5430,5430,0
20240412,102600,32051580,5430,5430,5430,5430,0
20240412,102500,32051580,5430,5430,5430,5430,0
20240412,102400,32051580,5430,5430,5430,5430,0
20240412,102300,32051580,5430,5430,5430,5430,0
20240412,102200,32051580,5430,5430,5430,5430,26
20240412,102100,31910400,5420,5420,5420,5420,4
20240412,102000,31888720,5420,5420,5420,5420,1
20240412,101900,31883300,5430,5430,5430,5430,0
20240412,101800,31883300,5430,5430,5430,5430,0
20240412,101700,31883300,5430,5430,5430,5430,0
20240412,101600,31883300,5430,5430,5430,5430,0
20240412,101500,31883300,5430,5430,5430,5430,0
20240412,101400,31883300,5430,5430,5430,5430,0
20240412,101300,31883300,5430,5430,5430,5430,0
20240412,101200,31883300,5430,5430,5430,5430,27
20240412,101100,31736690,5430,5430,5430,5430,0
20240412,101000,31736690,5430,5430,5430,5430,1
20240412,100900,31731260,5440,5440,5440,5440,20
20240412,100800,31622460,5440,5440,5440,5440,1
20240412,100700,31617020,5410,5410,5410,5410,0
20240412,100600,31617020,5410,5410,5410,5410,10
20240412,100500,31562920,5410,5410,5410,5410,0
20240412,100400,31562920,5410,5410,5410,5410,0
20240412,100300,31562920,5410,5410,5410,5410,0
20240412,100200,31562920,5410,5410,5410,5410,0
20240412,100100,31562920,5410,5410,5410,5410,0
20240412,100000,31562920,5410,5420,5420,5410,400
20240412,095900,29395010,5420,5420,5420,5420,0
20240412,095800,29395010,5420,5420,5420,5420,0
20240412,095700,29395010,5420,5420,5420,5420,0
20240412,095600,29395010,5420,5420,5420,5420,0
20240412,095500,29395010,5420,5420,5420,5420,0
20240412,095400,29395010,5420,5420,5420,5420,0
20240412,095300,29395010,5420,5420,5420,5420,0
20240412,095200,29395010,5420,5420,5420,5420,0
20240412,095100,29395010,5420,5440,5440,5420,253
20240412,095000,28023730,5430,5430,5430,5430,9
20240412,094900,27974860,5430,5430,5430,5430,0
20240412,094800,27974860,5430,5430,5430,5430,0
20240412,094700,27974860,5430,5430,5430,5430,0
20240412,094600,27974860,5430,5430,5430,5430,0
20240412,094500,27974860,5430,5430,5430,5430,216
20240412,094400,26801980,5420,5420,5420,5420,0
20240412,094300,26801980,5420,5420,5420,5420,0
20240412,094200,26801980,5420,5420,5420,5420,0
20240412,094100,26801980,5420,5420,5420,5420,1
20240412,094000,26796560,5430,5430,5430,5430,100
20240412,093900,26253560,5420,5430,5430,5420,2
20240412,093800,26242710,5430,5430,5430,5430,63
20240412,093700,25900620,5430,5430,5430,5430,50
20240412,093600,25629120,5440,5430,5440,5430,51
20240412,093500,25352180,5430,5440,5440,5430,2
20240412,093400,25341310,5430,5430,5430,5430,183
20240412,093300,24347620,5450,5450,5450,5450,1
20240412,093200,24342170,5450,5450,5450,5450,0
20240412,093100,24342170,5450,5450,5450,5450,1
20240412,093000,24336720,5450,5450,5450,5450,1
20240412,092900,24331270,5450,5450,5450,5450,0
20240412,092800,24331270,5450,5450,5450,5450,1
20240412,092700,24325820,5450,5450,5450,5450,0
20240412,092600,24325820,5450,5450,5450,5450,1
20240412,092500,24320370,5450,5450,5450,5450,1
20240412,092400,24314920,5450,5430,5450,5430,101
20240412,092300,23764490,5460,5440,5460,5440,134
20240412,092200,23035510,5460,5460,5460,5460,1
20240412,092100,23030050,5450,5450,5450,5450,34
20240412,092000,22844750,5460,5460,5460,5460,17
20240412,091900,22751930,5460,5460,5460,5460,10
20240412,091800,22697330,5460,5450,5460,5450,801
20240412,091700,18331870,5450,5450,5450,5450,5
20240412,091600,18304620,5460,5460,5460,5460,0
20240412,091500,18304620,5460,5460,5460,5460,1
20240412,091400,18299160,5460,5460,5460,5460,0
20240412,091300,18299160,5460,5460,5460,5460,1
20240412,091200,18293700,5460,5460,5460,5460,1
20240412,091100,18288240,5450,5450,5450,5450,0
20240412,091000,18288240,5450,5430,5450,5430,93
20240412,090900,17781580,5440,5440,5440,5440,0
20240412,090800,17781580,5440,5430,5440,5430,3
20240412,090700,17765280,5450,5450,5450,5450,4
20240412,090600,17743480,5440,5420,5440,5420,2214
20240412,090500,5700780,5430,5430,5430,5430,10
20240412,090400,5646480,5430,5430,5430,5430,5
20240412,090300,5619330,5430,5420,5430,5420,8
20240412,090200,5575960,5420,5420,5420,5420,1
20240412,090100,5570540,5420,5420,5420,5410,26
20240412,090000,5429730,5420,5420,5420,5420,965