KissMeData/051500/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,192300,725359200,22850,22850,22850,22850,333
20240412,192200,725359200,22850,22850,22850,22850,0
20240412,192100,725359200,22850,22850,22850,22850,0
20240412,192000,725359200,22850,22850,22850,22850,0
20240412,191900,725359200,22850,22850,22850,22850,0
20240412,191800,725359200,22850,22850,22850,22850,0
20240412,191700,725359200,22850,22850,22850,22850,0
20240412,191600,725359200,22850,22850,22850,22850,0
20240412,191500,725359200,22850,22850,22850,22850,0
20240412,191400,725359200,22850,22850,22850,22850,0
20240412,191300,725359200,22850,22850,22850,22850,0
20240412,191200,725359200,22850,22850,22850,22850,0
20240412,191100,725359200,22850,22850,22850,22850,0
20240412,191000,725359200,22850,22850,22850,22850,0
20240412,190900,725359200,22850,22850,22850,22850,0
20240412,190800,725359200,22850,22850,22850,22850,0
20240412,190700,725359200,22850,22850,22850,22850,0
20240412,190600,725359200,22850,22850,22850,22850,0
20240412,190500,725359200,22850,22850,22850,22850,0
20240412,190400,725359200,22850,22850,22850,22850,0
20240412,190300,725359200,22850,22850,22850,22850,0
20240412,190200,725359200,22850,22850,22850,22850,0
20240412,190100,725359200,22850,22850,22850,22850,0
20240412,190000,725359200,22850,22850,22850,22850,0
20240412,185900,725359200,22850,22850,22850,22850,0
20240412,185800,725359200,22850,22850,22850,22850,0
20240412,185700,725359200,22850,22850,22850,22850,0
20240412,185600,725359200,22850,22850,22850,22850,0
20240412,185500,725359200,22850,22850,22850,22850,0
20240412,185400,725359200,22850,22850,22850,22850,0
20240412,185300,725359200,22850,22850,22850,22850,333
20240412,185200,725359200,22850,22850,22850,22850,0
20240412,185100,725359200,22850,22850,22850,22850,0
20240412,185000,725359200,22850,22850,22850,22850,0
20240412,184900,725359200,22850,22850,22850,22850,0
20240412,184800,725359200,22850,22850,22850,22850,0
20240412,184700,725359200,22850,22850,22850,22850,0
20240412,184600,725359200,22850,22850,22850,22850,0
20240412,184500,725359200,22850,22850,22850,22850,0
20240412,184400,725359200,22850,22850,22850,22850,0
20240412,184300,725359200,22850,22850,22850,22850,0
20240412,184200,725359200,22850,22850,22850,22850,0
20240412,184100,725359200,22850,22850,22850,22850,0
20240412,184000,725359200,22850,22850,22850,22850,0
20240412,183900,725359200,22850,22850,22850,22850,0
20240412,183800,725359200,22850,22850,22850,22850,0
20240412,183700,725359200,22850,22850,22850,22850,0
20240412,183600,725359200,22850,22850,22850,22850,0
20240412,183500,725359200,22850,22850,22850,22850,0
20240412,183400,725359200,22850,22850,22850,22850,0
20240412,183300,725359200,22850,22850,22850,22850,0
20240412,183200,725359200,22850,22850,22850,22850,0
20240412,183100,725359200,22850,22850,22850,22850,0
20240412,183000,725359200,22850,22850,22850,22850,0
20240412,182900,725359200,22850,22850,22850,22850,0
20240412,182800,725359200,22850,22850,22850,22850,0
20240412,182700,725359200,22850,22850,22850,22850,0
20240412,182600,725359200,22850,22850,22850,22850,0
20240412,182500,725359200,22850,22850,22850,22850,0
20240412,182400,725359200,22850,22850,22850,22850,0
20240412,182300,725359200,22850,22850,22850,22850,333
20240412,182200,725359200,22850,22850,22850,22850,0
20240412,182100,725359200,22850,22850,22850,22850,0
20240412,182000,725359200,22850,22850,22850,22850,0
20240412,181900,725359200,22850,22850,22850,22850,0
20240412,181800,725359200,22850,22850,22850,22850,0
20240412,181700,725359200,22850,22850,22850,22850,0
20240412,181600,725359200,22850,22850,22850,22850,0
20240412,181500,725359200,22850,22850,22850,22850,0
20240412,181400,725359200,22850,22850,22850,22850,0
20240412,181300,725359200,22850,22850,22850,22850,0
20240412,181200,725359200,22850,22850,22850,22850,0
20240412,181100,725359200,22850,22850,22850,22850,0
20240412,181000,725359200,22850,22850,22850,22850,0
20240412,180900,725359200,22850,22850,22850,22850,0
20240412,180800,725359200,22850,22850,22850,22850,0
20240412,180700,725359200,22850,22850,22850,22850,0
20240412,180600,725359200,22850,22850,22850,22850,0
20240412,180500,725359200,22850,22850,22850,22850,0
20240412,180400,725359200,22850,22850,22850,22850,0
20240412,180300,725359200,22850,22850,22850,22850,0
20240412,180200,725359200,22850,22850,22850,22850,0
20240412,180100,725359200,22850,22850,22850,22850,0
20240412,180000,725359200,22850,22850,22850,22850,0
20240412,175900,725359200,22850,22850,22850,22850,0
20240412,175800,725359200,22850,22850,22850,22850,0
20240412,175700,725359200,22850,22850,22850,22850,0
20240412,175600,725359200,22850,22850,22850,22850,0
20240412,175500,725359200,22850,22850,22850,22850,0
20240412,175400,725359200,22850,22850,22850,22850,0
20240412,175300,725359200,22850,22850,22850,22850,333
20240412,175200,725359200,22850,22850,22850,22850,0
20240412,175100,725359200,22850,22850,22850,22850,0
20240412,175000,725359200,22850,22850,22850,22850,0
20240412,174900,725359200,22850,22850,22850,22850,0
20240412,174800,725359200,22850,22850,22850,22850,0
20240412,174700,725359200,22850,22850,22850,22850,0
20240412,174600,725359200,22850,22850,22850,22850,0
20240412,174500,725359200,22850,22850,22850,22850,0
20240412,174400,725359200,22850,22850,22850,22850,0
20240412,174300,725359200,22850,22850,22850,22850,0
20240412,174200,725359200,22850,22850,22850,22850,0
20240412,174100,725359200,22850,22850,22850,22850,0
20240412,174000,725359200,22850,22850,22850,22850,0
20240412,173900,725359200,22850,22850,22850,22850,0
20240412,173800,725359200,22850,22850,22850,22850,0
20240412,173700,725359200,22850,22850,22850,22850,0
20240412,173600,725359200,22850,22850,22850,22850,0
20240412,173500,725359200,22850,22850,22850,22850,0
20240412,173400,725359200,22850,22850,22850,22850,0
20240412,173300,725359200,22850,22850,22850,22850,0
20240412,173200,725359200,22850,22850,22850,22850,0
20240412,173100,725359200,22850,22850,22850,22850,0
20240412,173000,725359200,22850,22850,22850,22850,0
20240412,172900,725359200,22850,22850,22850,22850,0
20240412,172800,725359200,22850,22850,22850,22850,0
20240412,172700,725359200,22850,22850,22850,22850,0
20240412,172600,725359200,22850,22850,22850,22850,0
20240412,172500,725359200,22850,22850,22850,22850,0
20240412,172400,725359200,22850,22850,22850,22850,0
20240412,172300,725359200,22850,22850,22850,22850,333
20240412,172200,725359200,22850,22850,22850,22850,0
20240412,172100,725359200,22850,22850,22850,22850,0
20240412,172000,725359200,22850,22850,22850,22850,0
20240412,171900,725359200,22850,22850,22850,22850,0
20240412,171800,725359200,22850,22850,22850,22850,0
20240412,171700,725359200,22850,22850,22850,22850,0
20240412,171600,725359200,22850,22850,22850,22850,0
20240412,171500,725359200,22850,22850,22850,22850,0
20240412,171400,725359200,22850,22850,22850,22850,0
20240412,171300,725359200,22850,22850,22850,22850,0
20240412,171200,725359200,22850,22850,22850,22850,0
20240412,171100,725359200,22850,22850,22850,22850,0
20240412,171000,725359200,22850,22850,22850,22850,0
20240412,170900,725359200,22850,22850,22850,22850,0
20240412,170800,725359200,22850,22850,22850,22850,0
20240412,170700,725359200,22850,22850,22850,22850,0
20240412,170600,725359200,22850,22850,22850,22850,0
20240412,170500,725359200,22850,22850,22850,22850,0
20240412,170400,725359200,22850,22850,22850,22850,0
20240412,170300,725359200,22850,22850,22850,22850,0
20240412,170200,725359200,22850,22850,22850,22850,0
20240412,170100,725359200,22850,22850,22850,22850,0
20240412,170000,725359200,22850,22850,22850,22850,0
20240412,165900,725359200,22850,22850,22850,22850,0
20240412,165800,725359200,22850,22850,22850,22850,0
20240412,165700,725359200,22850,22850,22850,22850,0
20240412,165600,725359200,22850,22850,22850,22850,0
20240412,165500,725359200,22850,22850,22850,22850,0
20240412,165400,725359200,22850,22850,22850,22850,0
20240412,165300,725359200,22850,22850,22850,22850,333
20240412,165200,725359200,22850,22850,22850,22850,0
20240412,165100,725359200,22850,22850,22850,22850,0
20240412,165000,725359200,22850,22850,22850,22850,0
20240412,164900,725359200,22850,22850,22850,22850,0
20240412,164800,725359200,22850,22850,22850,22850,0
20240412,164700,725359200,22850,22850,22850,22850,0
20240412,164600,725359200,22850,22850,22850,22850,0
20240412,164500,725359200,22850,22850,22850,22850,0
20240412,164400,725359200,22850,22850,22850,22850,0
20240412,164300,725359200,22850,22850,22850,22850,0
20240412,164200,725359200,22850,22850,22850,22850,0
20240412,164100,725359200,22850,22850,22850,22850,0
20240412,164000,725359200,22850,22850,22850,22850,0
20240412,163900,725359200,22850,22850,22850,22850,0
20240412,163800,725359200,22850,22850,22850,22850,0
20240412,163700,725359200,22850,22850,22850,22850,0
20240412,163600,725359200,22850,22850,22850,22850,0
20240412,163500,725359200,22850,22850,22850,22850,0
20240412,163400,725359200,22850,22850,22850,22850,0
20240412,163300,725359200,22850,22850,22850,22850,0
20240412,163200,725359200,22850,22850,22850,22850,0
20240412,163100,725359200,22850,22850,22850,22850,0
20240412,163000,725359200,22850,22850,22850,22850,0
20240412,162900,725359200,22850,22850,22850,22850,0
20240412,162800,725359200,22850,22850,22850,22850,0
20240412,162700,725359200,22850,22850,22850,22850,0
20240412,162600,725359200,22850,22850,22850,22850,0
20240412,162500,725359200,22850,22850,22850,22850,0
20240412,162400,725359200,22850,22850,22850,22850,0
20240412,162300,725359200,22850,22850,22850,22850,333
20240412,162200,725359200,22850,22850,22850,22850,0
20240412,162100,725359200,22850,22850,22850,22850,0
20240412,162000,725359200,22850,22850,22850,22850,0
20240412,161900,725359200,22850,22850,22850,22850,0
20240412,161800,725359200,22850,22850,22850,22850,0
20240412,161700,725359200,22850,22850,22850,22850,0
20240412,161600,725359200,22850,22850,22850,22850,0
20240412,161500,725359200,22850,22850,22850,22850,0
20240412,161400,725359200,22850,22850,22850,22850,0
20240412,161300,725359200,22850,22850,22850,22850,0
20240412,161200,725359200,22850,22850,22850,22850,0
20240412,161100,725359200,22850,22850,22850,22850,0
20240412,161000,725359200,22850,22850,22850,22850,0
20240412,160900,725359200,22850,22850,22850,22850,0
20240412,160800,725359200,22850,22850,22850,22850,0
20240412,160700,725359200,22850,22850,22850,22850,0
20240412,160600,725359200,22850,22850,22850,22850,0
20240412,160500,725359200,22850,22850,22850,22850,0
20240412,160400,725359200,22850,22850,22850,22850,0
20240412,160300,725359200,22850,22850,22850,22850,0
20240412,160200,725359200,22850,22850,22850,22850,0
20240412,160100,725359200,22850,22850,22850,22850,0
20240412,160000,725359200,22850,22850,22850,22850,0
20240412,155900,725359200,22850,22850,22850,22850,0
20240412,155800,725359200,22850,22850,22850,22850,0
20240412,155700,725359200,22850,22850,22850,22850,0
20240412,155600,725359200,22850,22850,22850,22850,0
20240412,155500,725359200,22850,22850,22850,22850,0
20240412,155400,725359200,22850,22850,22850,22850,0
20240412,155300,725359200,22850,22850,22850,22850,333
20240412,155200,725359200,22850,22850,22850,22850,0
20240412,155100,725359200,22850,22850,22850,22850,0
20240412,155000,725359200,22850,22850,22850,22850,0
20240412,154900,725359200,22850,22850,22850,22850,0
20240412,154800,725359200,22850,22850,22850,22850,0
20240412,154700,725359200,22850,22850,22850,22850,0
20240412,154600,725359200,22850,22850,22850,22850,0
20240412,154500,725359200,22850,22850,22850,22850,0
20240412,154400,725359200,22850,22850,22850,22850,0
20240412,154300,725359200,22850,22850,22850,22850,0
20240412,154200,725359200,22850,22850,22850,22850,0
20240412,154100,725359200,22850,22850,22850,22850,0
20240412,154000,725359200,22850,22850,22850,22850,0
20240412,153900,725359200,22850,22850,22850,22850,0
20240412,153800,725359200,22850,22850,22850,22850,0
20240412,153700,725359200,22850,22850,22850,22850,0
20240412,153600,725359200,22850,22850,22850,22850,0
20240412,153500,725359200,22850,22850,22850,22850,0
20240412,153400,725359200,22850,22850,22850,22850,0
20240412,153300,725359200,22850,22850,22850,22850,0
20240412,153200,725359200,22850,22850,22850,22850,0
20240412,153100,725359200,22850,22850,22850,22850,0
20240412,153000,725359200,22850,22850,22850,22850,333
20240412,152900,717750150,22950,22950,22950,22950,0
20240412,152800,717750150,22950,22950,22950,22950,0
20240412,152700,717750150,22950,22950,22950,22950,0
20240412,152600,717750150,22950,22950,22950,22950,0
20240412,152500,717750150,22950,22950,22950,22950,0
20240412,152400,717750150,22950,22950,22950,22950,0
20240412,152300,717750150,22950,22950,22950,22950,0
20240412,152200,717750150,22950,22950,22950,22950,0
20240412,152100,717750150,22950,22950,22950,22950,0
20240412,152000,717750150,22950,22950,22950,22950,0
20240412,151900,717750150,22950,22800,22950,22800,237
20240412,151800,712342700,22900,22800,22900,22800,166
20240412,151700,708557400,22800,22800,22800,22800,322
20240412,151600,701215800,22800,22950,23000,22800,337
20240412,151500,693529600,22800,22800,23000,22800,332
20240412,151400,685958000,22800,22950,23000,22800,334
20240412,151300,678332550,23000,22900,23000,22800,380
20240412,151200,669651350,22900,22900,23000,22850,408
20240412,151100,660320700,22850,22900,23000,22850,333
20240412,151000,652705100,23000,23050,23050,22850,342
20240412,150900,644877050,22900,23050,23050,22900,172
20240412,150800,640936750,22900,22900,23050,22900,399
20240412,150700,631798150,22900,22950,23050,22900,425
20240412,150600,622043600,22950,23050,23100,22950,343
20240412,150500,614169150,23000,23100,23100,23000,1563
20240412,150400,578219150,23000,23000,23100,23000,333
20240412,150300,570559150,23000,23050,23100,23000,405
20240412,150200,561232100,23050,23050,23050,23050,21
20240412,150100,560748050,23000,23050,23050,23000,64
20240412,150000,559275550,23050,22950,23050,22950,41
20240412,145900,558333600,23050,23050,23050,23050,10
20240412,145800,558103100,23050,23050,23050,22950,21
20240412,145700,557619150,22950,23050,23050,22950,102
20240412,145600,555276650,23050,23050,23050,23050,11
20240412,145500,555023100,23050,23050,23050,23050,10
20240412,145400,554792600,23050,23100,23100,22950,350
20240412,145300,546742100,23000,23100,23100,23000,25
20240412,145200,546165700,23050,23050,23050,23050,10
20240412,145100,545935200,23050,22950,23050,22950,40
20240412,145000,545016200,23100,23100,23100,22950,31
20240412,144900,544301600,23100,22950,23100,22950,16
20240412,144800,543932900,22950,23000,23100,22950,310
20240412,144700,536816100,23100,23000,23100,23000,19
20240412,144600,536378100,23100,23050,23100,23000,31
20240412,144500,535663300,23050,23000,23050,23000,39
20240412,144400,534765800,23050,23000,23050,23000,19
20240412,144300,534328300,23050,23050,23050,23000,25
20240412,144200,533752300,23000,23050,23050,23000,40
20240412,144100,532831800,23000,23000,23050,23000,64
20240412,144000,531357100,23000,22950,23000,22950,8
20240412,143900,531173350,23000,23100,23100,23000,392
20240412,143800,522156350,23100,23000,23100,23000,19
20240412,143700,521718350,23100,23000,23100,23000,534
20240412,143600,509435350,23100,23000,23100,23000,40
20240412,143500,508514350,23100,23000,23100,23000,30
20240412,143400,507822350,23100,23000,23100,23000,15
20240412,143300,507476350,23000,23050,23100,23000,52
20240412,143200,506278750,23100,23050,23100,23050,494
20240412,143100,494891550,23100,23100,23100,23050,25
20240412,143000,494314300,23000,23100,23100,23000,42
20240412,142900,493347000,23100,23000,23100,23000,30
20240412,142800,492655500,23100,23000,23100,23000,15
20240412,142700,492309500,23100,23100,23100,23000,50
20240412,142600,491157500,23100,23000,23100,23000,20
20240412,142500,490696500,23100,23000,23100,23000,15
20240412,142400,490350500,23150,23100,23150,23000,40
20240412,142300,489428500,23150,23150,23150,23000,30
20240412,142200,488735500,23100,23000,23100,23000,15
20240412,142100,488389500,23100,23000,23100,23000,41
20240412,142000,487445400,23100,23100,23100,23000,84
20240412,141900,485511400,23050,23050,23050,23000,77
20240412,141800,483736800,23100,23100,23100,23000,130
20240412,141700,480736800,23150,23000,23150,23000,59
20240412,141600,479374400,23100,23100,23100,23000,25
20240412,141500,478797350,23100,23100,23100,23100,10
20240412,141400,478566350,23100,23000,23100,23000,21
20240412,141300,478082250,23100,23050,23150,23000,16
20240412,141200,477712900,23150,23100,23150,23050,113
20240412,141100,475106750,23050,23100,23100,23050,20
20240412,141000,474645250,23100,23050,23100,23050,15
20240412,140900,474299000,23100,23100,23100,23100,10
20240412,140800,474068000,23100,23100,23100,23050,84
20240412,140700,472130800,23050,23100,23100,23050,15
20240412,140600,471784550,23100,23100,23100,23100,10
20240412,140500,471553550,23100,23050,23100,23050,21
20240412,140400,471068950,23100,23100,23100,23050,25
20240412,140300,470491700,23100,23100,23100,23100,10
20240412,140200,470260700,23100,23050,23100,23050,20
20240412,140100,469799200,23100,23050,23100,23050,15
20240412,140000,469452950,23100,23100,23100,23100,20
20240412,135900,468990950,23100,23050,23100,23050,20
20240412,135800,468529450,23100,23050,23100,23050,15
20240412,135700,468183200,23100,23100,23100,23100,20
20240412,135600,467721200,23100,23050,23100,23050,20
20240412,135500,467259700,23100,23050,23100,23050,19
20240412,135400,466821100,23100,23100,23100,23100,15
20240412,135300,466474600,23100,23100,23100,23050,30
20240412,135200,465782100,23100,23050,23100,23050,15
20240412,135100,465435850,23100,23100,23100,23050,72
20240412,135000,463775350,23100,23050,23100,23050,21
20240412,134900,463290750,23100,23050,23100,23050,25
20240412,134800,462713500,23100,23100,23100,23100,10
20240412,134700,462482500,23050,23100,23100,23050,20
20240412,134600,462021000,23100,23050,23100,23050,15
20240412,134500,461674750,23100,23100,23100,23100,20
20240412,134400,461212750,23050,23100,23100,23050,20
20240412,134300,460751250,23100,23050,23100,23050,15
20240412,134200,460405000,23100,23100,23100,23100,10
20240412,134100,460174000,23100,23100,23100,23050,30
20240412,134000,459481500,23100,23050,23100,23050,15
20240412,133900,459135250,23100,23100,23100,23100,10
20240412,133800,458904250,23050,23050,23100,23050,75
20240412,133700,457175000,23100,23100,23100,23050,25
20240412,133600,456597750,23100,23100,23100,23100,15
20240412,133500,456251250,23100,23100,23100,23050,226
20240412,133400,451030750,23100,23150,23150,23050,26
20240412,133300,450429950,23100,23100,23100,23100,1
20240412,133200,450406850,23050,23050,23050,23050,11
20240412,133100,450153300,23050,23050,23050,23050,6
20240412,133000,450015000,23050,23050,23050,23050,55
20240412,132900,448747250,23050,23050,23050,23050,11
20240412,132800,448493700,23050,23000,23050,23000,24
20240412,132700,447940800,23150,23150,23150,23150,1
20240412,132600,447917650,23000,23000,23000,23000,11
20240412,132500,447664650,23000,23000,23000,23000,7
20240412,132400,447503650,23150,23150,23150,23150,0
20240412,132300,447503650,23150,23000,23150,23000,13
20240412,132200,447204350,23000,23000,23000,23000,7
20240412,132100,447043350,23000,23000,23000,23000,0
20240412,132000,447043350,23000,23000,23000,23000,0
20240412,131900,447043350,23000,23000,23000,23000,0
20240412,131800,447043350,23000,23000,23000,23000,300
20240412,131700,440143350,23100,23100,23100,23100,0
20240412,131600,440143350,23100,23100,23100,23100,0
20240412,131500,440143350,23100,23100,23100,23100,0
20240412,131400,440143350,23100,23100,23100,23100,18
20240412,131300,439727550,23100,23100,23100,23100,0
20240412,131200,439727550,23100,23100,23100,23100,0
20240412,131100,439727550,23100,23100,23100,23100,1
20240412,131000,439704450,23000,23000,23000,23000,0
20240412,130900,439704450,23000,23000,23000,23000,0
20240412,130800,439704450,23000,23000,23000,23000,0
20240412,130700,439704450,23000,23000,23000,23000,55
20240412,130600,438439450,23000,23000,23000,23000,0
20240412,130500,438439450,23000,23000,23000,23000,242
20240412,130400,432873450,23000,23000,23000,23000,0
20240412,130300,432873450,23000,23000,23000,23000,83
20240412,130200,430964450,23000,23000,23000,23000,0
20240412,130100,430964450,23000,23000,23000,23000,3
20240412,130000,430895450,23050,23150,23150,23050,1001
20240412,125900,407722400,23000,23000,23000,23000,0
20240412,125800,407722400,23000,23000,23000,23000,250
20240412,125700,401972400,23000,23000,23000,23000,61
20240412,125600,400569400,23000,23000,23000,23000,0
20240412,125500,400569400,23000,23000,23000,23000,0
20240412,125400,400569400,23000,23000,23000,23000,1266
20240412,125300,371451400,23100,23100,23100,23100,0
20240412,125200,371451400,23100,23100,23100,23100,0
20240412,125100,371451400,23100,23000,23100,23000,122
20240412,125000,368638300,23000,23000,23000,23000,0
20240412,124900,368638300,23000,23100,23100,23000,3788
20240412,124800,281325350,23150,23150,23150,23150,0
20240412,124700,281325350,23150,23150,23150,23150,0
20240412,124600,281325350,23150,23150,23150,23150,0
20240412,124500,281325350,23150,23150,23150,23150,34
20240412,124400,280538250,23150,23150,23150,23150,234
20240412,124300,275121150,23150,23150,23150,23150,22
20240412,124200,274611850,23200,23150,23200,23150,17
20240412,124100,274218250,23150,23150,23150,23150,26
20240412,124000,273616350,23100,23100,23100,23100,0
20240412,123900,273616350,23100,23150,23150,23100,30
20240412,123800,272922050,23150,23150,23150,23150,0
20240412,123700,272922050,23150,23150,23150,23150,114
20240412,123600,270282950,23100,23100,23100,23100,0
20240412,123500,270282950,23100,23100,23100,23100,37
20240412,123400,269428250,23150,23150,23150,23150,1
20240412,123300,269405100,23150,23150,23150,23150,1
20240412,123200,269381950,23150,23150,23150,23150,420
20240412,123100,259658950,23200,23200,23200,23200,0
20240412,123000,259658950,23200,23200,23200,23200,0
20240412,122900,259658950,23200,23200,23200,23200,0
20240412,122800,259658950,23200,23200,23200,23200,1
20240412,122700,259635750,23200,23200,23200,23200,1
20240412,122600,259612550,23200,23200,23200,23200,0
20240412,122500,259612550,23200,23200,23200,23200,1
20240412,122400,259589350,23200,23200,23200,23200,1
20240412,122300,259566150,23150,23150,23150,23150,0
20240412,122200,259566150,23150,23150,23150,23150,0
20240412,122100,259566150,23150,23150,23150,23150,16
20240412,122000,259195750,23150,23150,23150,23150,0
20240412,121900,259195750,23150,23150,23150,23150,0
20240412,121800,259195750,23150,23150,23150,23150,0
20240412,121700,259195750,23150,23150,23150,23150,0
20240412,121600,259195750,23150,23150,23150,23150,1
20240412,121500,259172600,23150,23150,23150,23150,0
20240412,121400,259172600,23150,23150,23150,23150,538
20240412,121300,246717900,23150,23150,23150,23150,0
20240412,121200,246717900,23150,23150,23150,23150,0
20240412,121100,246717900,23150,23150,23150,23150,0
20240412,121000,246717900,23150,23150,23150,23150,0
20240412,120900,246717900,23150,23150,23150,23150,0
20240412,120800,246717900,23150,23150,23150,23150,0
20240412,120700,246717900,23150,23150,23150,23150,0
20240412,120600,246717900,23150,23150,23150,23150,1
20240412,120500,246694750,23100,23100,23100,23100,0
20240412,120400,246694750,23100,23100,23100,23100,2
20240412,120300,246648550,23150,23150,23150,23150,0
20240412,120200,246648550,23150,23150,23150,23150,0
20240412,120100,246648550,23150,23150,23150,23150,0
20240412,120000,246648550,23150,23150,23150,23150,1
20240412,115900,246625400,23150,23100,23150,23100,15
20240412,115800,246278650,23100,23100,23100,23100,0
20240412,115700,246278650,23100,23100,23100,23100,0
20240412,115600,246278650,23100,23100,23100,23100,0
20240412,115500,246278650,23100,23100,23100,23100,212
20240412,115400,241381450,23150,23150,23150,23150,0
20240412,115300,241381450,23150,23150,23150,23150,0
20240412,115200,241381450,23150,23150,23150,23150,0
20240412,115100,241381450,23150,23150,23150,23150,0
20240412,115000,241381450,23150,23150,23150,23150,0
20240412,114900,241381450,23150,23150,23150,23150,507
20240412,114800,229644400,23150,23150,23150,23150,0
20240412,114700,229644400,23150,23150,23150,23150,0
20240412,114600,229644400,23150,23150,23150,23150,71
20240412,114500,228000750,23150,23150,23150,23150,1
20240412,114400,227977600,23150,23150,23150,23150,5
20240412,114300,227861850,23150,23150,23150,23150,6
20240412,114200,227722950,23150,23150,23150,23150,85
20240412,114100,225755200,23150,23150,23150,23150,36
20240412,114000,224921800,23200,23200,23200,23200,0
20240412,113900,224921800,23200,23200,23200,23200,0
20240412,113800,224921800,23200,23200,23200,23200,0
20240412,113700,224921800,23200,23200,23200,23200,0
20240412,113600,224921800,23200,23200,23200,23200,0
20240412,113500,224921800,23200,23200,23200,23200,0
20240412,113400,224921800,23200,23200,23200,23200,0
20240412,113300,224921800,23200,23200,23200,23200,1
20240412,113200,224898600,23200,23200,23200,23200,0
20240412,113100,224898600,23200,23200,23200,23200,274
20240412,113000,218541800,23250,23250,23250,23250,5
20240412,112900,218425550,23250,23250,23250,23250,0
20240412,112800,218425550,23250,23250,23250,23250,0
20240412,112700,218425550,23250,23250,23250,23250,0
20240412,112600,218425550,23250,23250,23250,23250,0
20240412,112500,218425550,23250,23250,23250,23250,0
20240412,112400,218425550,23250,23250,23250,23250,0
20240412,112300,218425550,23250,23250,23250,23250,1
20240412,112200,218402300,23250,23250,23250,23250,0
20240412,112100,218402300,23250,23250,23250,23250,0
20240412,112000,218402300,23250,23250,23250,23250,0
20240412,111900,218402300,23250,23250,23250,23250,2
20240412,111800,218355800,23250,23250,23250,23250,0
20240412,111700,218355800,23250,23250,23250,23250,0
20240412,111600,218355800,23250,23250,23250,23250,81
20240412,111500,216472550,23200,23200,23200,23200,0
20240412,111400,216472550,23200,23200,23200,23200,1
20240412,111300,216449350,23200,23200,23200,23200,0
20240412,111200,216449350,23200,23200,23200,23200,0
20240412,111100,216449350,23200,23200,23200,23200,5
20240412,111000,216333350,23250,23250,23250,23250,4
20240412,110900,216240350,23250,23250,23250,23250,0
20240412,110800,216240350,23250,23250,23250,23250,0
20240412,110700,216240350,23250,23250,23250,23250,0
20240412,110600,216240350,23250,23250,23250,23250,0
20240412,110500,216240350,23250,23250,23250,23250,13
20240412,110400,215938100,23250,23250,23250,23250,0
20240412,110300,215938100,23250,23250,23250,23250,0
20240412,110200,215938100,23250,23250,23250,23250,0
20240412,110100,215938100,23250,23250,23250,23250,0
20240412,110000,215938100,23250,23250,23250,23250,0
20240412,105900,215938100,23250,23250,23250,23250,2
20240412,105800,215891600,23200,23200,23200,23200,10
20240412,105700,215659600,23200,23200,23200,23200,0
20240412,105600,215659600,23200,23200,23200,23200,0
20240412,105500,215659600,23200,23200,23200,23200,0
20240412,105400,215659600,23200,23200,23200,23200,0
20240412,105300,215659600,23200,23200,23200,23200,0
20240412,105200,215659600,23200,23200,23200,23200,0
20240412,105100,215659600,23200,23200,23200,23200,0
20240412,105000,215659600,23200,23200,23200,23200,0
20240412,104900,215659600,23200,23150,23200,23150,62
20240412,104800,214223000,23200,23200,23200,23200,935
20240412,104700,192531000,23200,23300,23300,23200,208
20240412,104600,187695400,23300,23300,23300,23300,0
20240412,104500,187695400,23300,23300,23300,23300,0
20240412,104400,187695400,23300,23300,23300,23300,0
20240412,104300,187695400,23300,23300,23300,23300,0
20240412,104200,187695400,23300,23300,23300,23300,5
20240412,104100,187578900,23300,23300,23300,23300,0
20240412,104000,187578900,23300,23300,23300,23300,2
20240412,103900,187532300,23250,23250,23250,23250,0
20240412,103800,187532300,23250,23250,23250,23250,0
20240412,103700,187532300,23250,23250,23250,23250,5
20240412,103600,187416050,23250,23200,23250,23200,15
20240412,103500,187067350,23200,23200,23200,23200,0
20240412,103400,187067350,23200,23200,23200,23200,0
20240412,103300,187067350,23200,23200,23200,23200,4
20240412,103200,186974550,23200,23200,23200,23200,0
20240412,103100,186974550,23200,23200,23200,23200,0
20240412,103000,186974550,23200,23200,23200,23200,5
20240412,102900,186858550,23250,23250,23250,23250,5
20240412,102800,186742300,23250,23250,23250,23250,0
20240412,102700,186742300,23250,23250,23250,23250,0
20240412,102600,186742300,23250,23250,23250,23250,0
20240412,102500,186742300,23250,23250,23250,23250,1
20240412,102400,186719050,23250,23250,23250,23250,17
20240412,102300,186323800,23200,23200,23200,23200,0
20240412,102200,186323800,23200,23200,23200,23200,0
20240412,102100,186323800,23200,23200,23200,23200,0
20240412,102000,186323800,23200,23200,23200,23200,0
20240412,101900,186323800,23200,23200,23200,23200,0
20240412,101800,186323800,23200,23200,23200,23200,51
20240412,101700,185140600,23200,23200,23200,23200,1
20240412,101600,185117400,23200,23200,23200,23200,0
20240412,101500,185117400,23200,23200,23200,23200,30
20240412,101400,184421400,23200,23200,23200,23200,0
20240412,101300,184421400,23200,23200,23200,23200,118
20240412,101200,181683800,23300,23300,23300,23300,0
20240412,101100,181683800,23300,23300,23300,23300,0
20240412,101000,181683800,23300,23300,23300,23300,0
20240412,100900,181683800,23300,23300,23300,23300,0
20240412,100800,181683800,23300,23300,23300,23300,0
20240412,100700,181683800,23300,23300,23300,23300,0
20240412,100600,181683800,23300,23300,23300,23300,1
20240412,100500,181660500,23300,23300,23300,23300,1
20240412,100400,181637200,23250,23250,23250,23250,15
20240412,100300,181288450,23300,23300,23300,23300,0
20240412,100200,181288450,23300,23300,23300,23300,0
20240412,100100,181288450,23300,23300,23300,23300,1
20240412,100000,181265150,23300,23300,23300,23300,12
20240412,095900,180985550,23350,23350,23350,23350,0
20240412,095800,180985550,23350,23250,23350,23250,42
20240412,095700,180008600,23200,23200,23200,23200,40
20240412,095600,179080600,23200,23200,23200,23200,0
20240412,095500,179080600,23200,23250,23250,23200,6
20240412,095400,178941350,23250,23250,23250,23250,226
20240412,095300,173686850,23250,23250,23250,23250,2
20240412,095200,173640350,23250,23200,23250,23200,43
20240412,095100,172640950,23200,23200,23200,23200,2
20240412,095000,172594550,23200,23200,23200,23200,100
20240412,094900,170274550,23200,23200,23200,23200,0
20240412,094800,170274550,23200,23200,23200,23200,18
20240412,094700,169856950,23200,23200,23200,23200,0
20240412,094600,169856950,23200,23100,23200,23100,9
20240412,094500,169648850,23200,23200,23200,23200,0
20240412,094400,169648850,23200,23200,23200,23200,2
20240412,094300,169602450,23200,23200,23200,23200,0
20240412,094200,169602450,23200,23200,23200,23200,0
20240412,094100,169602450,23200,23200,23200,23200,0
20240412,094000,169602450,23200,23200,23200,23200,0
20240412,093900,169602450,23200,23200,23200,23200,0
20240412,093800,169602450,23200,23200,23200,23200,0
20240412,093700,169602450,23200,23200,23200,23200,0
20240412,093600,169602450,23200,23200,23200,23200,36
20240412,093500,168767250,23200,23100,23200,23100,102
20240412,093400,166407400,23100,23100,23100,23100,3
20240412,093300,166338100,23100,23100,23100,23100,3
20240412,093200,166268800,23100,23100,23100,23100,0
20240412,093100,166268800,23100,23100,23100,23100,1
20240412,093000,166245700,23050,23050,23050,23050,0
20240412,092900,166245700,23050,23050,23050,23050,1
20240412,092800,166222650,23050,23050,23050,23050,178
20240412,092700,162119750,23000,23000,23050,23000,501
20240412,092600,150596700,23050,23100,23100,23000,1150
20240412,092500,124118000,23100,23100,23100,23100,0
20240412,092400,124118000,23100,23100,23100,23100,0
20240412,092300,124118000,23100,23100,23100,23100,0
20240412,092200,124118000,23100,23150,23150,23000,1704
20240412,092100,84856300,23150,23200,23200,23150,520
20240412,092000,72817350,23200,23200,23200,23200,259
20240412,091900,66808550,23200,23200,23200,23200,88
20240412,091800,64766950,23200,23250,23250,23200,2000
20240412,091700,18339950,23250,23250,23250,23250,0
20240412,091600,18339950,23250,23250,23250,23250,0
20240412,091500,18339950,23250,23250,23250,23250,0
20240412,091400,18339950,23250,23250,23250,23250,5
20240412,091300,18223700,23400,23400,23400,23400,2
20240412,091200,18176900,23200,23300,23300,23200,450
20240412,091100,7735900,23300,23300,23300,23300,171
20240412,091000,3751600,23300,23300,23300,23300,0
20240412,090900,3751600,23300,23300,23300,23300,108
20240412,090800,1235200,23400,23400,23400,23400,0
20240412,090700,1235200,23400,23400,23400,23400,0
20240412,090600,1235200,23400,23400,23400,23400,1
20240412,090500,1211800,23300,23300,23300,23300,1
20240412,090400,1188500,23400,23400,23400,23400,0
20240412,090300,1188500,23400,23400,23400,23400,0
20240412,090200,1188500,23400,23400,23400,23400,0
20240412,090100,1188500,23400,23400,23400,23400,0
20240412,090000,1188500,23400,23300,23400,23300,51