KissMeData/118000/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,195800,41308518,520,520,520,520,12
20240412,195700,41308518,520,520,520,520,0
20240412,195600,41308518,520,520,520,520,0
20240412,195500,41308518,520,520,520,520,0
20240412,195400,41308518,520,520,520,520,0
20240412,195300,41308518,520,520,520,520,0
20240412,195200,41308518,520,520,520,520,0
20240412,195100,41308518,520,520,520,520,0
20240412,195000,41308518,520,520,520,520,0
20240412,194900,41308518,520,520,520,520,0
20240412,194800,41308518,520,520,520,520,0
20240412,194700,41308518,520,520,520,520,0
20240412,194600,41308518,520,520,520,520,0
20240412,194500,41308518,520,520,520,520,0
20240412,194400,41308518,520,520,520,520,0
20240412,194300,41308518,520,520,520,520,0
20240412,194200,41308518,520,520,520,520,0
20240412,194100,41308518,520,520,520,520,0
20240412,194000,41308518,520,520,520,520,0
20240412,193900,41308518,520,520,520,520,0
20240412,193800,41308518,520,520,520,520,0
20240412,193700,41308518,520,520,520,520,0
20240412,193600,41308518,520,520,520,520,0
20240412,193500,41308518,520,520,520,520,0
20240412,193400,41308518,520,520,520,520,0
20240412,193300,41308518,520,520,520,520,0
20240412,193200,41308518,520,520,520,520,0
20240412,193100,41308518,520,520,520,520,0
20240412,193000,41308518,520,520,520,520,0
20240412,192900,41308518,520,520,520,520,0
20240412,192800,41308518,520,520,520,520,12
20240412,192700,41308518,520,520,520,520,0
20240412,192600,41308518,520,520,520,520,0
20240412,192500,41308518,520,520,520,520,0
20240412,192400,41308518,520,520,520,520,0
20240412,192300,41308518,520,520,520,520,0
20240412,192200,41308518,520,520,520,520,0
20240412,192100,41308518,520,520,520,520,0
20240412,192000,41308518,520,520,520,520,0
20240412,191900,41308518,520,520,520,520,0
20240412,191800,41308518,520,520,520,520,0
20240412,191700,41308518,520,520,520,520,0
20240412,191600,41308518,520,520,520,520,0
20240412,191500,41308518,520,520,520,520,0
20240412,191400,41308518,520,520,520,520,0
20240412,191300,41308518,520,520,520,520,0
20240412,191200,41308518,520,520,520,520,0
20240412,191100,41308518,520,520,520,520,0
20240412,191000,41308518,520,520,520,520,0
20240412,190900,41308518,520,520,520,520,0
20240412,190800,41308518,520,520,520,520,0
20240412,190700,41308518,520,520,520,520,0
20240412,190600,41308518,520,520,520,520,0
20240412,190500,41308518,520,520,520,520,0
20240412,190400,41308518,520,520,520,520,0
20240412,190300,41308518,520,520,520,520,0
20240412,190200,41308518,520,520,520,520,0
20240412,190100,41308518,520,520,520,520,0
20240412,190000,41308518,520,520,520,520,0
20240412,185900,41308518,520,520,520,520,0
20240412,185800,41308518,520,520,520,520,12
20240412,185700,41308518,520,520,520,520,0
20240412,185600,41308518,520,520,520,520,0
20240412,185500,41308518,520,520,520,520,0
20240412,185400,41308518,520,520,520,520,0
20240412,185300,41308518,520,520,520,520,0
20240412,185200,41308518,520,520,520,520,0
20240412,185100,41308518,520,520,520,520,0
20240412,185000,41308518,520,520,520,520,0
20240412,184900,41308518,520,520,520,520,0
20240412,184800,41308518,520,520,520,520,0
20240412,184700,41308518,520,520,520,520,0
20240412,184600,41308518,520,520,520,520,0
20240412,184500,41308518,520,520,520,520,0
20240412,184400,41308518,520,520,520,520,0
20240412,184300,41308518,520,520,520,520,0
20240412,184200,41308518,520,520,520,520,0
20240412,184100,41308518,520,520,520,520,0
20240412,184000,41308518,520,520,520,520,0
20240412,183900,41308518,520,520,520,520,0
20240412,183800,41308518,520,520,520,520,0
20240412,183700,41308518,520,520,520,520,0
20240412,183600,41308518,520,520,520,520,0
20240412,183500,41308518,520,520,520,520,0
20240412,183400,41308518,520,520,520,520,0
20240412,183300,41308518,520,520,520,520,0
20240412,183200,41308518,520,520,520,520,0
20240412,183100,41308518,520,520,520,520,0
20240412,183000,41308518,520,520,520,520,0
20240412,182900,41308518,520,520,520,520,0
20240412,182800,41308518,520,520,520,520,12
20240412,182700,41308518,520,520,520,520,0
20240412,182600,41308518,520,520,520,520,0
20240412,182500,41308518,520,520,520,520,0
20240412,182400,41308518,520,520,520,520,0
20240412,182300,41308518,520,520,520,520,0
20240412,182200,41308518,520,520,520,520,0
20240412,182100,41308518,520,520,520,520,0
20240412,182000,41308518,520,520,520,520,0
20240412,181900,41308518,520,520,520,520,0
20240412,181800,41308518,520,520,520,520,0
20240412,181700,41308518,520,520,520,520,0
20240412,181600,41308518,520,520,520,520,0
20240412,181500,41308518,520,520,520,520,0
20240412,181400,41308518,520,520,520,520,0
20240412,181300,41308518,520,520,520,520,0
20240412,181200,41308518,520,520,520,520,0
20240412,181100,41308518,520,520,520,520,0
20240412,181000,41308518,520,520,520,520,0
20240412,180900,41308518,520,520,520,520,0
20240412,180800,41308518,520,520,520,520,0
20240412,180700,41308518,520,520,520,520,0
20240412,180600,41308518,520,520,520,520,0
20240412,180500,41308518,520,520,520,520,0
20240412,180400,41308518,520,520,520,520,0
20240412,180300,41308518,520,520,520,520,0
20240412,180200,41308518,520,520,520,520,0
20240412,180100,41308518,520,520,520,520,0
20240412,180000,41308518,520,520,520,520,0
20240412,175900,41308518,520,520,520,520,0
20240412,175800,41308518,520,520,520,520,12
20240412,175700,41308518,520,520,520,520,0
20240412,175600,41308518,520,520,520,520,0
20240412,175500,41308518,520,520,520,520,0
20240412,175400,41308518,520,520,520,520,0
20240412,175300,41308518,520,520,520,520,0
20240412,175200,41308518,520,520,520,520,0
20240412,175100,41308518,520,520,520,520,0
20240412,175000,41308518,520,520,520,520,0
20240412,174900,41308518,520,520,520,520,0
20240412,174800,41308518,520,520,520,520,0
20240412,174700,41308518,520,520,520,520,0
20240412,174600,41308518,520,520,520,520,0
20240412,174500,41308518,520,520,520,520,0
20240412,174400,41308518,520,520,520,520,0
20240412,174300,41308518,520,520,520,520,0
20240412,174200,41308518,520,520,520,520,0
20240412,174100,41308518,520,520,520,520,0
20240412,174000,41308518,520,520,520,520,0
20240412,173900,41308518,520,520,520,520,0
20240412,173800,41308518,520,520,520,520,0
20240412,173700,41308518,520,520,520,520,0
20240412,173600,41308518,520,520,520,520,0
20240412,173500,41308518,520,520,520,520,0
20240412,173400,41308518,520,520,520,520,0
20240412,173300,41308518,520,520,520,520,0
20240412,173200,41308518,520,520,520,520,0
20240412,173100,41308518,520,520,520,520,0
20240412,173000,41308518,520,520,520,520,0
20240412,172900,41308518,520,520,520,520,0
20240412,172800,41308518,520,520,520,520,12
20240412,172700,41308518,520,520,520,520,0
20240412,172600,41308518,520,520,520,520,0
20240412,172500,41308518,520,520,520,520,0
20240412,172400,41308518,520,520,520,520,0
20240412,172300,41308518,520,520,520,520,0
20240412,172200,41308518,520,520,520,520,0
20240412,172100,41308518,520,520,520,520,0
20240412,172000,41308518,520,520,520,520,0
20240412,171900,41308518,520,520,520,520,0
20240412,171800,41308518,520,520,520,520,0
20240412,171700,41308518,520,520,520,520,0
20240412,171600,41308518,520,520,520,520,0
20240412,171500,41308518,520,520,520,520,0
20240412,171400,41308518,520,520,520,520,0
20240412,171300,41308518,520,520,520,520,0
20240412,171200,41308518,520,520,520,520,0
20240412,171100,41308518,520,520,520,520,0
20240412,171000,41308518,520,520,520,520,0
20240412,170900,41308518,520,520,520,520,0
20240412,170800,41308518,520,520,520,520,0
20240412,170700,41308518,520,520,520,520,0
20240412,170600,41308518,520,520,520,520,0
20240412,170500,41308518,520,520,520,520,0
20240412,170400,41308518,520,520,520,520,0
20240412,170300,41308518,520,520,520,520,0
20240412,170200,41308518,520,520,520,520,0
20240412,170100,41308518,520,520,520,520,0
20240412,170000,41308518,520,520,520,520,0
20240412,165900,41308518,520,520,520,520,0
20240412,165800,41308518,520,520,520,520,12
20240412,165700,41308518,520,520,520,520,0
20240412,165600,41308518,520,520,520,520,0
20240412,165500,41308518,520,520,520,520,0
20240412,165400,41308518,520,520,520,520,0
20240412,165300,41308518,520,520,520,520,0
20240412,165200,41308518,520,520,520,520,0
20240412,165100,41308518,520,520,520,520,0
20240412,165000,41308518,520,520,520,520,0
20240412,164900,41308518,520,520,520,520,0
20240412,164800,41308518,520,520,520,520,0
20240412,164700,41308518,520,520,520,520,0
20240412,164600,41308518,520,520,520,520,0
20240412,164500,41308518,520,520,520,520,0
20240412,164400,41308518,520,520,520,520,0
20240412,164300,41308518,520,520,520,520,0
20240412,164200,41308518,520,520,520,520,0
20240412,164100,41308518,520,520,520,520,0
20240412,164000,41308518,520,520,520,520,0
20240412,163900,41308518,520,520,520,520,0
20240412,163800,41308518,520,520,520,520,0
20240412,163700,41308518,520,520,520,520,0
20240412,163600,41308518,520,520,520,520,0
20240412,163500,41308518,520,520,520,520,0
20240412,163400,41308518,520,520,520,520,0
20240412,163300,41308518,520,520,520,520,0
20240412,163200,41308518,520,520,520,520,0
20240412,163100,41308518,520,520,520,520,0
20240412,163000,41308518,520,520,520,520,0
20240412,162900,41308518,520,520,520,520,0
20240412,162800,41308518,520,520,520,520,12
20240412,162700,41308518,520,520,520,520,0
20240412,162600,41308518,520,520,520,520,0
20240412,162500,41308518,520,520,520,520,0
20240412,162400,41308518,520,520,520,520,0
20240412,162300,41308518,520,520,520,520,0
20240412,162200,41308518,520,520,520,520,0
20240412,162100,41308518,520,520,520,520,0
20240412,162000,41308518,520,520,520,520,0
20240412,161900,41308518,520,520,520,520,0
20240412,161800,41308518,520,520,520,520,0
20240412,161700,41308518,520,520,520,520,0
20240412,161600,41308518,520,520,520,520,0
20240412,161500,41308518,520,520,520,520,0
20240412,161400,41308518,520,520,520,520,0
20240412,161300,41308518,520,520,520,520,0
20240412,161200,41308518,520,520,520,520,0
20240412,161100,41308518,520,520,520,520,0
20240412,161000,41308518,520,520,520,520,0
20240412,160900,41308518,520,520,520,520,0
20240412,160800,41308518,520,520,520,520,0
20240412,160700,41308518,520,520,520,520,0
20240412,160600,41308518,520,520,520,520,0
20240412,160500,41308518,520,520,520,520,0
20240412,160400,41308518,520,520,520,520,0
20240412,160300,41308518,520,520,520,520,0
20240412,160200,41308518,520,520,520,520,0
20240412,160100,41308518,520,520,520,520,0
20240412,160000,41308518,520,520,520,520,0
20240412,155900,41308518,520,520,520,520,0
20240412,155800,41308518,520,520,520,520,12
20240412,155700,41308518,520,520,520,520,0
20240412,155600,41308518,520,520,520,520,0
20240412,155500,41308518,520,520,520,520,0
20240412,155400,41308518,520,520,520,520,0
20240412,155300,41308518,520,520,520,520,0
20240412,155200,41308518,520,520,520,520,0
20240412,155100,41308518,520,520,520,520,0
20240412,155000,41308518,520,520,520,520,0
20240412,154900,41308518,520,520,520,520,0
20240412,154800,41308518,520,520,520,520,0
20240412,154700,41308518,520,520,520,520,0
20240412,154600,41308518,520,520,520,520,0
20240412,154500,41308518,520,520,520,520,0
20240412,154400,41308518,520,520,520,520,0
20240412,154300,41308518,520,520,520,520,0
20240412,154200,41308518,520,520,520,520,0
20240412,154100,41308518,520,520,520,520,0
20240412,154000,41308518,520,520,520,520,0
20240412,153900,41308518,520,520,520,520,0
20240412,153800,41308518,520,520,520,520,0
20240412,153700,41308518,520,520,520,520,0
20240412,153600,41308518,520,520,520,520,0
20240412,153500,41308518,520,520,520,520,0
20240412,153400,41308518,520,520,520,520,0
20240412,153300,41308518,520,520,520,520,0
20240412,153200,41308518,520,520,520,520,0
20240412,153100,41308518,520,520,520,520,0
20240412,153000,41308518,520,520,520,520,12
20240412,152900,41302278,520,520,520,520,0
20240412,152800,41302278,520,520,520,520,0
20240412,152700,41302278,520,520,520,520,0
20240412,152600,41302278,520,520,520,520,0
20240412,152500,41302278,520,520,520,520,0
20240412,152400,41302278,520,520,520,520,0
20240412,152300,41302278,520,520,520,520,0
20240412,152200,41302278,520,520,520,520,0
20240412,152100,41302278,520,520,520,520,0
20240412,152000,41302278,520,520,520,520,0
20240412,151900,41302278,520,520,520,520,2
20240412,151800,41301238,520,520,520,520,1000
20240412,151700,40781238,520,520,520,520,0
20240412,151600,40781238,520,519,520,516,8002
20240412,151500,36638023,519,519,519,519,3
20240412,151400,36636466,519,519,519,519,4
20240412,151300,36634390,519,519,519,519,0
20240412,151200,36634390,519,519,519,519,0
20240412,151100,36634390,519,519,519,519,0
20240412,151000,36634390,519,519,519,519,66
20240412,150900,36600136,519,519,519,519,0
20240412,150800,36600136,519,519,519,519,0
20240412,150700,36600136,519,519,519,519,0
20240412,150600,36600136,519,519,519,519,0
20240412,150500,36600136,519,519,519,519,71
20240412,150400,36563287,520,520,520,520,0
20240412,150300,36563287,520,520,520,520,100
20240412,150200,36511287,520,520,520,520,0
20240412,150100,36511287,520,520,520,520,0
20240412,150000,36511287,520,520,520,520,0
20240412,145900,36511287,520,520,520,520,0
20240412,145800,36511287,520,520,520,520,0
20240412,145700,36511287,520,520,520,520,1
20240412,145600,36510767,519,519,519,519,0
20240412,145500,36510767,519,519,519,519,289
20240412,145400,36360776,520,520,520,520,0
20240412,145300,36360776,520,520,520,520,0
20240412,145200,36360776,520,520,520,520,18
20240412,145100,36351416,520,520,520,520,0
20240412,145000,36351416,520,520,520,520,0
20240412,144900,36351416,520,520,520,520,0
20240412,144800,36351416,520,520,520,520,0
20240412,144700,36351416,520,520,520,520,0
20240412,144600,36351416,520,520,520,520,0
20240412,144500,36351416,520,520,520,520,0
20240412,144400,36351416,520,520,520,520,0
20240412,144300,36351416,520,520,520,520,0
20240412,144200,36351416,520,520,520,520,0
20240412,144100,36351416,520,520,520,520,0
20240412,144000,36351416,520,520,520,520,0
20240412,143900,36351416,520,520,520,520,0
20240412,143800,36351416,520,520,520,520,0
20240412,143700,36351416,520,520,520,520,543
20240412,143600,36069056,521,521,521,521,0
20240412,143500,36069056,521,521,521,521,0
20240412,143400,36069056,521,521,521,521,0
20240412,143300,36069056,521,521,521,521,0
20240412,143200,36069056,521,521,521,521,0
20240412,143100,36069056,521,521,521,521,0
20240412,143000,36069056,521,521,521,521,2
20240412,142900,36068014,521,521,521,521,0
20240412,142800,36068014,521,521,521,521,1000
20240412,142700,35547014,520,520,520,520,0
20240412,142600,35547014,520,520,520,520,76
20240412,142500,35507494,521,521,521,521,0
20240412,142400,35507494,521,521,521,521,0
20240412,142300,35507494,521,521,521,521,0
20240412,142200,35507494,521,521,521,521,0
20240412,142100,35507494,521,521,521,521,0
20240412,142000,35507494,521,521,521,521,0
20240412,141900,35507494,521,521,521,521,0
20240412,141800,35507494,521,521,521,521,0
20240412,141700,35507494,521,521,521,521,0
20240412,141600,35507494,521,521,521,521,0
20240412,141500,35507494,521,521,521,521,0
20240412,141400,35507494,521,521,521,521,0
20240412,141300,35507494,521,521,521,521,0
20240412,141200,35507494,521,521,521,521,0
20240412,141100,35507494,521,521,521,521,500
20240412,141000,35246994,521,521,521,521,0
20240412,140900,35246994,521,521,521,521,0
20240412,140800,35246994,521,521,521,521,0
20240412,140700,35246994,521,521,521,521,0
20240412,140600,35246994,521,521,521,521,1
20240412,140500,35246473,521,521,521,521,0
20240412,140400,35246473,521,521,521,521,0
20240412,140300,35246473,521,521,521,521,1
20240412,140200,35245952,520,520,520,520,0
20240412,140100,35245952,520,520,520,520,0
20240412,140000,35245952,520,520,520,520,20
20240412,135900,35235552,521,521,521,521,0
20240412,135800,35235552,521,521,521,521,0
20240412,135700,35235552,521,521,521,521,0
20240412,135600,35235552,521,521,521,521,0
20240412,135500,35235552,521,521,521,521,1
20240412,135400,35235031,519,519,519,519,4
20240412,135300,35232955,520,520,520,520,1570
20240412,135200,34416555,520,522,522,520,12
20240412,135100,34410303,522,521,522,521,6
20240412,135000,34407172,522,522,522,522,5
20240412,134900,34404562,520,520,520,520,0
20240412,134800,34404562,520,520,520,520,0
20240412,134700,34404562,520,520,520,520,0
20240412,134600,34404562,520,520,520,520,437
20240412,134500,34177322,520,520,520,520,0
20240412,134400,34177322,520,520,520,520,0
20240412,134300,34177322,520,520,520,520,0
20240412,134200,34177322,520,520,520,520,0
20240412,134100,34177322,520,520,520,520,0
20240412,134000,34177322,520,520,520,520,0
20240412,133900,34177322,520,519,522,519,1184
20240412,133800,33561797,518,518,518,518,300
20240412,133700,33406397,519,519,519,519,0
20240412,133600,33406397,519,519,519,519,76
20240412,133500,33366953,519,519,519,519,0
20240412,133400,33366953,519,519,519,519,0
20240412,133300,33366953,519,519,519,519,0
20240412,133200,33366953,519,519,519,519,0
20240412,133100,33366953,519,519,519,519,0
20240412,133000,33366953,519,519,519,519,0
20240412,132900,33366953,519,519,519,519,1
20240412,132800,33366434,519,519,519,519,0
20240412,132700,33366434,519,519,519,519,0
20240412,132600,33366434,519,519,519,519,1
20240412,132500,33365915,520,520,520,520,0
20240412,132400,33365915,520,520,520,520,0
20240412,132300,33365915,520,520,520,520,0
20240412,132200,33365915,520,520,520,520,0
20240412,132100,33365915,520,520,520,520,0
20240412,132000,33365915,520,520,520,520,0
20240412,131900,33365915,520,520,520,520,1
20240412,131800,33365395,518,519,520,518,10
20240412,131700,33360208,518,518,518,518,1
20240412,131600,33359690,519,519,519,519,7
20240412,131500,33356057,518,518,518,518,0
20240412,131400,33356057,518,518,520,518,3
20240412,131300,33354501,520,520,520,520,0
20240412,131200,33354501,520,519,520,518,2273
20240412,131100,32173213,519,519,519,519,0
20240412,131000,32173213,519,519,519,519,0
20240412,130900,32173213,519,519,519,519,0
20240412,130800,32173213,519,519,519,518,21
20240412,130700,32162315,518,519,519,518,459
20240412,130600,31924510,519,519,519,519,1
20240412,130500,31923991,520,520,520,520,0
20240412,130400,31923991,520,520,520,520,0
20240412,130300,31923991,520,520,520,520,0
20240412,130200,31923991,520,520,520,520,8
20240412,130100,31919831,520,520,520,520,0
20240412,130000,31919831,520,518,520,518,6
20240412,125900,31916720,518,518,518,518,500
20240412,125800,31657720,518,520,520,518,48
20240412,125700,31632806,520,520,520,520,0
20240412,125600,31632806,520,520,520,520,0
20240412,125500,31632806,520,520,520,520,6
20240412,125400,31629686,519,520,520,519,78
20240412,125300,31589203,519,519,519,519,1111
20240412,125200,31012594,520,520,520,520,0
20240412,125100,31012594,520,520,520,520,0
20240412,125000,31012594,520,520,520,520,0
20240412,124900,31012594,520,520,520,520,0
20240412,124800,31012594,520,520,520,520,0
20240412,124700,31012594,520,520,520,520,0
20240412,124600,31012594,520,520,520,520,0
20240412,124500,31012594,520,520,520,520,0
20240412,124400,31012594,520,520,520,520,0
20240412,124300,31012594,520,520,520,520,0
20240412,124200,31012594,520,520,520,520,0
20240412,124100,31012594,520,520,520,520,0
20240412,124000,31012594,520,520,520,520,0
20240412,123900,31012594,520,520,520,520,0
20240412,123800,31012594,520,520,520,520,0
20240412,123700,31012594,520,520,520,520,0
20240412,123600,31012594,520,520,520,520,0
20240412,123500,31012594,520,520,520,520,1348
20240412,123400,30311634,521,521,521,521,0
20240412,123300,30311634,521,521,521,521,0
20240412,123200,30311634,521,521,521,521,0
20240412,123100,30311634,521,520,521,520,1433
20240412,123000,29566459,521,521,521,521,7
20240412,122900,29562812,521,521,521,521,12
20240412,122800,29556560,522,521,522,521,6
20240412,122700,29553433,521,521,521,521,0
20240412,122600,29553433,521,521,521,521,0
20240412,122500,29553433,521,521,521,521,5
20240412,122400,29550828,522,522,522,522,0
20240412,122300,29550828,522,522,522,522,0
20240412,122200,29550828,522,522,522,522,0
20240412,122100,29550828,522,522,522,522,0
20240412,122000,29550828,522,522,522,522,0
20240412,121900,29550828,522,522,522,522,0
20240412,121800,29550828,522,522,522,522,0
20240412,121700,29550828,522,522,522,522,0
20240412,121600,29550828,522,522,522,522,0
20240412,121500,29550828,522,522,522,522,0
20240412,121400,29550828,522,522,522,522,0
20240412,121300,29550828,522,522,522,522,0
20240412,121200,29550828,522,522,522,522,0
20240412,121100,29550828,522,522,522,522,2
20240412,121000,29549784,520,520,520,520,10
20240412,120900,29544584,522,522,522,522,2
20240412,120800,29543540,521,521,521,521,1189
20240412,120700,28924071,523,523,523,523,0
20240412,120600,28924071,523,523,523,523,0
20240412,120500,28924071,523,523,523,523,0
20240412,120400,28924071,523,523,523,523,0
20240412,120300,28924071,523,523,523,523,0
20240412,120200,28924071,523,523,523,523,0
20240412,120100,28924071,523,523,523,523,0
20240412,120000,28924071,523,523,523,523,0
20240412,115900,28924071,523,523,523,523,0
20240412,115800,28924071,523,523,523,523,0
20240412,115700,28924071,523,523,523,523,0
20240412,115600,28924071,523,523,523,523,25
20240412,115500,28910996,523,523,523,523,0
20240412,115400,28910996,523,523,523,523,0
20240412,115300,28910996,523,523,523,523,0
20240412,115200,28910996,523,523,523,523,0
20240412,115100,28910996,523,521,523,521,3293
20240412,115000,27195303,523,523,523,523,0
20240412,114900,27195303,523,523,523,523,0
20240412,114800,27195303,523,523,523,523,0
20240412,114700,27195303,523,523,523,522,57
20240412,114600,27165494,523,521,523,521,46
20240412,114500,27141501,523,523,523,523,0
20240412,114400,27141501,523,523,523,523,2
20240412,114300,27140455,522,522,522,522,0
20240412,114200,27140455,522,522,522,522,0
20240412,114100,27140455,522,522,522,522,4
20240412,114000,27138367,522,522,522,522,2
20240412,113900,27137323,523,523,523,523,0
20240412,113800,27137323,523,523,523,523,0
20240412,113700,27137323,523,523,523,523,0
20240412,113600,27137323,523,523,523,523,0
20240412,113500,27137323,523,523,523,523,0
20240412,113400,27137323,523,523,523,523,0
20240412,113300,27137323,523,523,523,523,0
20240412,113200,27137323,523,523,523,523,0
20240412,113100,27137323,523,523,523,523,0
20240412,113000,27137323,523,523,523,523,3
20240412,112900,27135754,523,523,523,523,0
20240412,112800,27135754,523,521,523,521,100
20240412,112700,27083636,521,521,521,521,0
20240412,112600,27083636,521,521,521,521,959
20240412,112500,26583997,521,521,521,521,0
20240412,112400,26583997,521,521,521,521,0
20240412,112300,26583997,521,520,521,520,539
20240412,112200,26303715,520,520,520,520,1110
20240412,112100,25726515,521,521,521,521,2
20240412,112000,25725473,522,522,522,522,0
20240412,111900,25725473,522,522,522,522,0
20240412,111800,25725473,522,521,522,521,1012
20240412,111700,25198219,523,523,523,523,0
20240412,111600,25198219,523,523,523,523,0
20240412,111500,25198219,523,523,523,523,0
20240412,111400,25198219,523,523,523,523,0
20240412,111300,25198219,523,523,523,523,0
20240412,111200,25198219,523,523,523,523,0
20240412,111100,25198219,523,523,523,523,0
20240412,111000,25198219,523,523,523,523,0
20240412,110900,25198219,523,523,523,523,0
20240412,110800,25198219,523,523,523,523,0
20240412,110700,25198219,523,523,523,523,0
20240412,110600,25198219,523,523,523,523,0
20240412,110500,25198219,523,523,523,523,0
20240412,110400,25198219,523,520,523,520,20
20240412,110300,25187807,520,520,520,520,4
20240412,110200,25185727,523,523,523,523,0
20240412,110100,25185727,523,523,523,523,22
20240412,110000,25174221,523,523,523,523,0
20240412,105900,25174221,523,523,523,523,0
20240412,105800,25174221,523,523,523,523,0
20240412,105700,25174221,523,523,523,523,0
20240412,105600,25174221,523,523,523,523,0
20240412,105500,25174221,523,523,523,523,0
20240412,105400,25174221,523,523,523,523,0
20240412,105300,25174221,523,523,523,523,0
20240412,105200,25174221,523,523,523,523,0
20240412,105100,25174221,523,523,523,523,110
20240412,105000,25116691,523,523,523,523,0
20240412,104900,25116691,523,523,523,523,0
20240412,104800,25116691,523,523,523,523,0
20240412,104700,25116691,523,523,523,523,0
20240412,104600,25116691,523,523,523,523,0
20240412,104500,25116691,523,523,523,523,0
20240412,104400,25116691,523,523,523,523,2
20240412,104300,25115645,523,523,523,523,200
20240412,104200,25011045,523,523,523,523,100
20240412,104100,24958745,523,523,523,523,0
20240412,104000,24958745,523,523,523,523,2
20240412,103900,24957699,522,521,522,521,1364
20240412,103800,24246420,521,521,521,521,0
20240412,103700,24246420,521,521,521,521,0
20240412,103600,24246420,521,521,521,521,2
20240412,103500,24245378,520,518,520,518,11816
20240412,103400,18111213,518,518,518,518,0
20240412,103300,18111213,518,518,518,518,10
20240412,103200,18106033,517,517,517,517,1099
20240412,103100,17537850,517,517,517,517,0
20240412,103000,17537850,517,517,517,517,0
20240412,102900,17537850,517,517,517,517,0
20240412,102800,17537850,517,517,517,517,0
20240412,102700,17537850,517,517,517,517,1
20240412,102600,17537333,517,517,517,517,0
20240412,102500,17537333,517,516,517,516,161
20240412,102400,17454246,516,517,517,516,34
20240412,102300,17436674,517,517,517,515,23
20240412,102200,17424789,515,515,515,515,0
20240412,102100,17424789,515,515,515,515,0
20240412,102000,17424789,515,515,515,515,0
20240412,101900,17424789,515,515,515,515,0
20240412,101800,17424789,515,515,515,515,0
20240412,101700,17424789,515,515,515,515,2561
20240412,101600,16105874,517,517,517,517,0
20240412,101500,16105874,517,517,517,517,0
20240412,101400,16105874,517,517,517,517,120
20240412,101300,16043834,515,515,515,515,1
20240412,101200,16043319,517,517,517,517,10
20240412,101100,16038149,517,517,517,517,0
20240412,101000,16038149,517,517,517,517,10
20240412,100900,16032979,517,517,517,517,0
20240412,100800,16032979,517,517,517,517,0
20240412,100700,16032979,517,516,517,515,61
20240412,100600,16001475,515,515,515,515,0
20240412,100500,16001475,515,515,515,515,0
20240412,100400,16001475,515,515,515,515,1817
20240412,100300,15065720,514,514,514,514,1
20240412,100200,15065206,514,514,515,514,690
20240412,100100,14709859,514,514,514,514,330
20240412,100000,14540239,514,515,515,514,55
20240412,095900,14511915,514,515,515,514,5
20240412,095800,14509341,514,514,514,514,569
20240412,095700,14216875,514,514,514,514,0
20240412,095600,14216875,514,514,514,514,1076
20240412,095500,13663811,515,515,515,515,5
20240412,095400,13661236,515,515,515,515,0
20240412,095300,13661236,515,515,515,515,6
20240412,095200,13658146,515,515,515,515,1
20240412,095100,13657631,514,514,514,514,1
20240412,095000,13657117,515,514,515,514,20
20240412,094900,13646818,515,515,515,515,0
20240412,094800,13646818,515,515,515,515,1
20240412,094700,13646303,513,513,513,513,828
20240412,094600,13221539,513,513,515,513,12
20240412,094500,13215364,513,513,513,513,0
20240412,094400,13215364,513,513,513,513,100
20240412,094300,13164064,515,513,515,513,2
20240412,094200,13163036,515,514,515,513,23
20240412,094100,13151197,513,514,514,513,730
20240412,094000,12775979,513,513,513,513,9
20240412,093900,12771362,513,513,513,513,1
20240412,093800,12770849,513,513,513,513,1
20240412,093700,12770336,513,513,513,513,1
20240412,093600,12769823,513,513,513,513,1
20240412,093500,12769310,513,513,513,513,2
20240412,093400,12768284,514,513,514,513,4028
20240412,093300,10699416,513,513,513,513,0
20240412,093200,10699416,513,510,513,510,3
20240412,093100,10697880,513,510,513,510,24
20240412,093000,10685634,513,510,513,510,4
20240412,092900,10683588,514,514,514,514,0
20240412,092800,10683588,514,514,514,510,1020
20240412,092700,10162346,515,515,515,515,0
20240412,092600,10162346,515,515,515,515,0
20240412,092500,10162346,515,515,515,515,0
20240412,092400,10162346,515,512,515,512,840
20240412,092300,9730265,512,512,512,512,0
20240412,092200,9730265,512,512,512,512,30
20240412,092100,9714905,511,510,511,510,955
20240412,092000,9227405,510,509,510,509,15
20240412,091900,9219760,510,509,510,509,955
20240412,091800,8732844,509,508,509,508,1356
20240412,091700,8043830,508,508,508,508,1
20240412,091600,8043322,508,508,508,508,837
20240412,091500,7618126,508,508,508,508,20
20240412,091400,7607966,508,508,508,507,994
20240412,091300,7103064,508,508,508,508,2
20240412,091200,7102048,508,508,508,508,619
20240412,091100,6787596,508,508,508,508,1
20240412,091000,6787088,508,508,508,508,574
20240412,090900,6495496,509,509,509,509,0
20240412,090800,6495496,509,508,510,508,511
20240412,090700,6235887,508,508,508,508,1
20240412,090600,6235379,508,508,508,507,1204
20240412,090500,5624797,508,509,509,508,2000
20240412,090400,4607797,506,506,506,506,0
20240412,090300,4607797,506,514,514,506,7607
20240412,090200,744405,515,515,515,515,39
20240412,090100,724320,515,515,515,515,1000
20240412,090000,209320,515,518,518,515,405