KissMeData/318000/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,204400,518143790,7710,7710,7710,7710,911
20240412,204300,518143790,7710,7710,7710,7710,0
20240412,204200,518143790,7710,7710,7710,7710,0
20240412,204100,518143790,7710,7710,7710,7710,0
20240412,204000,518143790,7710,7710,7710,7710,0
20240412,203900,518143790,7710,7710,7710,7710,0
20240412,203800,518143790,7710,7710,7710,7710,0
20240412,203700,518143790,7710,7710,7710,7710,0
20240412,203600,518143790,7710,7710,7710,7710,0
20240412,203500,518143790,7710,7710,7710,7710,0
20240412,203400,518143790,7710,7710,7710,7710,0
20240412,203300,518143790,7710,7710,7710,7710,0
20240412,203200,518143790,7710,7710,7710,7710,0
20240412,203100,518143790,7710,7710,7710,7710,0
20240412,203000,518143790,7710,7710,7710,7710,0
20240412,202900,518143790,7710,7710,7710,7710,0
20240412,202800,518143790,7710,7710,7710,7710,0
20240412,202700,518143790,7710,7710,7710,7710,0
20240412,202600,518143790,7710,7710,7710,7710,0
20240412,202500,518143790,7710,7710,7710,7710,0
20240412,202400,518143790,7710,7710,7710,7710,0
20240412,202300,518143790,7710,7710,7710,7710,0
20240412,202200,518143790,7710,7710,7710,7710,0
20240412,202100,518143790,7710,7710,7710,7710,0
20240412,202000,518143790,7710,7710,7710,7710,0
20240412,201900,518143790,7710,7710,7710,7710,0
20240412,201800,518143790,7710,7710,7710,7710,0
20240412,201700,518143790,7710,7710,7710,7710,0
20240412,201600,518143790,7710,7710,7710,7710,0
20240412,201500,518143790,7710,7710,7710,7710,0
20240412,201400,518143790,7710,7710,7710,7710,911
20240412,201300,518143790,7710,7710,7710,7710,0
20240412,201200,518143790,7710,7710,7710,7710,0
20240412,201100,518143790,7710,7710,7710,7710,0
20240412,201000,518143790,7710,7710,7710,7710,0
20240412,200900,518143790,7710,7710,7710,7710,0
20240412,200800,518143790,7710,7710,7710,7710,0
20240412,200700,518143790,7710,7710,7710,7710,0
20240412,200600,518143790,7710,7710,7710,7710,0
20240412,200500,518143790,7710,7710,7710,7710,0
20240412,200400,518143790,7710,7710,7710,7710,0
20240412,200300,518143790,7710,7710,7710,7710,0
20240412,200200,518143790,7710,7710,7710,7710,0
20240412,200100,518143790,7710,7710,7710,7710,0
20240412,200000,518143790,7710,7710,7710,7710,0
20240412,195900,518143790,7710,7710,7710,7710,0
20240412,195800,518143790,7710,7710,7710,7710,0
20240412,195700,518143790,7710,7710,7710,7710,0
20240412,195600,518143790,7710,7710,7710,7710,0
20240412,195500,518143790,7710,7710,7710,7710,0
20240412,195400,518143790,7710,7710,7710,7710,0
20240412,195300,518143790,7710,7710,7710,7710,0
20240412,195200,518143790,7710,7710,7710,7710,0
20240412,195100,518143790,7710,7710,7710,7710,0
20240412,195000,518143790,7710,7710,7710,7710,0
20240412,194900,518143790,7710,7710,7710,7710,0
20240412,194800,518143790,7710,7710,7710,7710,0
20240412,194700,518143790,7710,7710,7710,7710,0
20240412,194600,518143790,7710,7710,7710,7710,0
20240412,194500,518143790,7710,7710,7710,7710,0
20240412,194400,518143790,7710,7710,7710,7710,911
20240412,194300,518143790,7710,7710,7710,7710,0
20240412,194200,518143790,7710,7710,7710,7710,0
20240412,194100,518143790,7710,7710,7710,7710,0
20240412,194000,518143790,7710,7710,7710,7710,0
20240412,193900,518143790,7710,7710,7710,7710,0
20240412,193800,518143790,7710,7710,7710,7710,0
20240412,193700,518143790,7710,7710,7710,7710,0
20240412,193600,518143790,7710,7710,7710,7710,0
20240412,193500,518143790,7710,7710,7710,7710,0
20240412,193400,518143790,7710,7710,7710,7710,0
20240412,193300,518143790,7710,7710,7710,7710,0
20240412,193200,518143790,7710,7710,7710,7710,0
20240412,193100,518143790,7710,7710,7710,7710,0
20240412,193000,518143790,7710,7710,7710,7710,0
20240412,192900,518143790,7710,7710,7710,7710,0
20240412,192800,518143790,7710,7710,7710,7710,0
20240412,192700,518143790,7710,7710,7710,7710,0
20240412,192600,518143790,7710,7710,7710,7710,0
20240412,192500,518143790,7710,7710,7710,7710,0
20240412,192400,518143790,7710,7710,7710,7710,0
20240412,192300,518143790,7710,7710,7710,7710,0
20240412,192200,518143790,7710,7710,7710,7710,0
20240412,192100,518143790,7710,7710,7710,7710,0
20240412,192000,518143790,7710,7710,7710,7710,0
20240412,191900,518143790,7710,7710,7710,7710,0
20240412,191800,518143790,7710,7710,7710,7710,0
20240412,191700,518143790,7710,7710,7710,7710,0
20240412,191600,518143790,7710,7710,7710,7710,0
20240412,191500,518143790,7710,7710,7710,7710,0
20240412,191400,518143790,7710,7710,7710,7710,911
20240412,191300,518143790,7710,7710,7710,7710,0
20240412,191200,518143790,7710,7710,7710,7710,0
20240412,191100,518143790,7710,7710,7710,7710,0
20240412,191000,518143790,7710,7710,7710,7710,0
20240412,190900,518143790,7710,7710,7710,7710,0
20240412,190800,518143790,7710,7710,7710,7710,0
20240412,190700,518143790,7710,7710,7710,7710,0
20240412,190600,518143790,7710,7710,7710,7710,0
20240412,190500,518143790,7710,7710,7710,7710,0
20240412,190400,518143790,7710,7710,7710,7710,0
20240412,190300,518143790,7710,7710,7710,7710,0
20240412,190200,518143790,7710,7710,7710,7710,0
20240412,190100,518143790,7710,7710,7710,7710,0
20240412,190000,518143790,7710,7710,7710,7710,0
20240412,185900,518143790,7710,7710,7710,7710,0
20240412,185800,518143790,7710,7710,7710,7710,0
20240412,185700,518143790,7710,7710,7710,7710,0
20240412,185600,518143790,7710,7710,7710,7710,0
20240412,185500,518143790,7710,7710,7710,7710,0
20240412,185400,518143790,7710,7710,7710,7710,0
20240412,185300,518143790,7710,7710,7710,7710,0
20240412,185200,518143790,7710,7710,7710,7710,0
20240412,185100,518143790,7710,7710,7710,7710,0
20240412,185000,518143790,7710,7710,7710,7710,0
20240412,184900,518143790,7710,7710,7710,7710,0
20240412,184800,518143790,7710,7710,7710,7710,0
20240412,184700,518143790,7710,7710,7710,7710,0
20240412,184600,518143790,7710,7710,7710,7710,0
20240412,184500,518143790,7710,7710,7710,7710,0
20240412,184400,518143790,7710,7710,7710,7710,911
20240412,184300,518143790,7710,7710,7710,7710,0
20240412,184200,518143790,7710,7710,7710,7710,0
20240412,184100,518143790,7710,7710,7710,7710,0
20240412,184000,518143790,7710,7710,7710,7710,0
20240412,183900,518143790,7710,7710,7710,7710,0
20240412,183800,518143790,7710,7710,7710,7710,0
20240412,183700,518143790,7710,7710,7710,7710,0
20240412,183600,518143790,7710,7710,7710,7710,0
20240412,183500,518143790,7710,7710,7710,7710,0
20240412,183400,518143790,7710,7710,7710,7710,0
20240412,183300,518143790,7710,7710,7710,7710,0
20240412,183200,518143790,7710,7710,7710,7710,0
20240412,183100,518143790,7710,7710,7710,7710,0
20240412,183000,518143790,7710,7710,7710,7710,0
20240412,182900,518143790,7710,7710,7710,7710,0
20240412,182800,518143790,7710,7710,7710,7710,0
20240412,182700,518143790,7710,7710,7710,7710,0
20240412,182600,518143790,7710,7710,7710,7710,0
20240412,182500,518143790,7710,7710,7710,7710,0
20240412,182400,518143790,7710,7710,7710,7710,0
20240412,182300,518143790,7710,7710,7710,7710,0
20240412,182200,518143790,7710,7710,7710,7710,0
20240412,182100,518143790,7710,7710,7710,7710,0
20240412,182000,518143790,7710,7710,7710,7710,0
20240412,181900,518143790,7710,7710,7710,7710,0
20240412,181800,518143790,7710,7710,7710,7710,0
20240412,181700,518143790,7710,7710,7710,7710,0
20240412,181600,518143790,7710,7710,7710,7710,0
20240412,181500,518143790,7710,7710,7710,7710,0
20240412,181400,518143790,7710,7710,7710,7710,911
20240412,181300,518143790,7710,7710,7710,7710,0
20240412,181200,518143790,7710,7710,7710,7710,0
20240412,181100,518143790,7710,7710,7710,7710,0
20240412,181000,518143790,7710,7710,7710,7710,0
20240412,180900,518143790,7710,7710,7710,7710,0
20240412,180800,518143790,7710,7710,7710,7710,0
20240412,180700,518143790,7710,7710,7710,7710,0
20240412,180600,518143790,7710,7710,7710,7710,0
20240412,180500,518143790,7710,7710,7710,7710,0
20240412,180400,518143790,7710,7710,7710,7710,0
20240412,180300,518143790,7710,7710,7710,7710,0
20240412,180200,518143790,7710,7710,7710,7710,0
20240412,180100,518143790,7710,7710,7710,7710,0
20240412,180000,518143790,7710,7710,7710,7710,0
20240412,175900,518143790,7710,7710,7710,7710,0
20240412,175800,518143790,7710,7710,7710,7710,0
20240412,175700,518143790,7710,7710,7710,7710,0
20240412,175600,518143790,7710,7710,7710,7710,0
20240412,175500,518143790,7710,7710,7710,7710,0
20240412,175400,518143790,7710,7710,7710,7710,0
20240412,175300,518143790,7710,7710,7710,7710,0
20240412,175200,518143790,7710,7710,7710,7710,0
20240412,175100,518143790,7710,7710,7710,7710,0
20240412,175000,518143790,7710,7710,7710,7710,0
20240412,174900,518143790,7710,7710,7710,7710,0
20240412,174800,518143790,7710,7710,7710,7710,0
20240412,174700,518143790,7710,7710,7710,7710,0
20240412,174600,518143790,7710,7710,7710,7710,0
20240412,174500,518143790,7710,7710,7710,7710,0
20240412,174400,518143790,7710,7710,7710,7710,911
20240412,174300,518143790,7710,7710,7710,7710,0
20240412,174200,518143790,7710,7710,7710,7710,0
20240412,174100,518143790,7710,7710,7710,7710,0
20240412,174000,518143790,7710,7710,7710,7710,0
20240412,173900,518143790,7710,7710,7710,7710,0
20240412,173800,518143790,7710,7710,7710,7710,0
20240412,173700,518143790,7710,7710,7710,7710,0
20240412,173600,518143790,7710,7710,7710,7710,0
20240412,173500,518143790,7710,7710,7710,7710,0
20240412,173400,518143790,7710,7710,7710,7710,0
20240412,173300,518143790,7710,7710,7710,7710,0
20240412,173200,518143790,7710,7710,7710,7710,0
20240412,173100,518143790,7710,7710,7710,7710,0
20240412,173000,518143790,7710,7710,7710,7710,0
20240412,172900,518143790,7710,7710,7710,7710,0
20240412,172800,518143790,7710,7710,7710,7710,0
20240412,172700,518143790,7710,7710,7710,7710,0
20240412,172600,518143790,7710,7710,7710,7710,0
20240412,172500,518143790,7710,7710,7710,7710,0
20240412,172400,518143790,7710,7710,7710,7710,0
20240412,172300,518143790,7710,7710,7710,7710,0
20240412,172200,518143790,7710,7710,7710,7710,0
20240412,172100,518143790,7710,7710,7710,7710,0
20240412,172000,518143790,7710,7710,7710,7710,0
20240412,171900,518143790,7710,7710,7710,7710,0
20240412,171800,518143790,7710,7710,7710,7710,0
20240412,171700,518143790,7710,7710,7710,7710,0
20240412,171600,518143790,7710,7710,7710,7710,0
20240412,171500,518143790,7710,7710,7710,7710,0
20240412,171400,518143790,7710,7710,7710,7710,911
20240412,171300,518143790,7710,7710,7710,7710,0
20240412,171200,518143790,7710,7710,7710,7710,0
20240412,171100,518143790,7710,7710,7710,7710,0
20240412,171000,518143790,7710,7710,7710,7710,0
20240412,170900,518143790,7710,7710,7710,7710,0
20240412,170800,518143790,7710,7710,7710,7710,0
20240412,170700,518143790,7710,7710,7710,7710,0
20240412,170600,518143790,7710,7710,7710,7710,0
20240412,170500,518143790,7710,7710,7710,7710,0
20240412,170400,518143790,7710,7710,7710,7710,0
20240412,170300,518143790,7710,7710,7710,7710,0
20240412,170200,518143790,7710,7710,7710,7710,0
20240412,170100,518143790,7710,7710,7710,7710,0
20240412,170000,518143790,7710,7710,7710,7710,0
20240412,165900,518143790,7710,7710,7710,7710,0
20240412,165800,518143790,7710,7710,7710,7710,0
20240412,165700,518143790,7710,7710,7710,7710,0
20240412,165600,518143790,7710,7710,7710,7710,0
20240412,165500,518143790,7710,7710,7710,7710,0
20240412,165400,518143790,7710,7710,7710,7710,0
20240412,165300,518143790,7710,7710,7710,7710,0
20240412,165200,518143790,7710,7710,7710,7710,0
20240412,165100,518143790,7710,7710,7710,7710,0
20240412,165000,518143790,7710,7710,7710,7710,0
20240412,164900,518143790,7710,7710,7710,7710,0
20240412,164800,518143790,7710,7710,7710,7710,0
20240412,164700,518143790,7710,7710,7710,7710,0
20240412,164600,518143790,7710,7710,7710,7710,0
20240412,164500,518143790,7710,7710,7710,7710,0
20240412,164400,518143790,7710,7710,7710,7710,911
20240412,164300,518143790,7710,7710,7710,7710,0
20240412,164200,518143790,7710,7710,7710,7710,0
20240412,164100,518143790,7710,7710,7710,7710,0
20240412,164000,518143790,7710,7710,7710,7710,0
20240412,163900,518143790,7710,7710,7710,7710,0
20240412,163800,518143790,7710,7710,7710,7710,0
20240412,163700,518143790,7710,7710,7710,7710,0
20240412,163600,518143790,7710,7710,7710,7710,0
20240412,163500,518143790,7710,7710,7710,7710,0
20240412,163400,518143790,7710,7710,7710,7710,0
20240412,163300,518143790,7710,7710,7710,7710,0
20240412,163200,518143790,7710,7710,7710,7710,0
20240412,163100,518143790,7710,7710,7710,7710,0
20240412,163000,518143790,7710,7710,7710,7710,0
20240412,162900,518143790,7710,7710,7710,7710,0
20240412,162800,518143790,7710,7710,7710,7710,0
20240412,162700,518143790,7710,7710,7710,7710,0
20240412,162600,518143790,7710,7710,7710,7710,0
20240412,162500,518143790,7710,7710,7710,7710,0
20240412,162400,518143790,7710,7710,7710,7710,0
20240412,162300,518143790,7710,7710,7710,7710,0
20240412,162200,518143790,7710,7710,7710,7710,0
20240412,162100,518143790,7710,7710,7710,7710,0
20240412,162000,518143790,7710,7710,7710,7710,0
20240412,161900,518143790,7710,7710,7710,7710,0
20240412,161800,518143790,7710,7710,7710,7710,0
20240412,161700,518143790,7710,7710,7710,7710,0
20240412,161600,518143790,7710,7710,7710,7710,0
20240412,161500,518143790,7710,7710,7710,7710,0
20240412,161400,518143790,7710,7710,7710,7710,911
20240412,161300,518143790,7710,7710,7710,7710,0
20240412,161200,518143790,7710,7710,7710,7710,0
20240412,161100,518143790,7710,7710,7710,7710,0
20240412,161000,518143790,7710,7710,7710,7710,0
20240412,160900,518143790,7710,7710,7710,7710,0
20240412,160800,518143790,7710,7710,7710,7710,0
20240412,160700,518143790,7710,7710,7710,7710,0
20240412,160600,518143790,7710,7710,7710,7710,0
20240412,160500,518143790,7710,7710,7710,7710,0
20240412,160400,518143790,7710,7710,7710,7710,0
20240412,160300,518143790,7710,7710,7710,7710,0
20240412,160200,518143790,7710,7710,7710,7710,0
20240412,160100,518143790,7710,7710,7710,7710,0
20240412,160000,518143790,7710,7710,7710,7710,0
20240412,155900,518143790,7710,7710,7710,7710,0
20240412,155800,518143790,7710,7710,7710,7710,0
20240412,155700,518143790,7710,7710,7710,7710,0
20240412,155600,518143790,7710,7710,7710,7710,0
20240412,155500,518143790,7710,7710,7710,7710,0
20240412,155400,518143790,7710,7710,7710,7710,0
20240412,155300,518143790,7710,7710,7710,7710,0
20240412,155200,518143790,7710,7710,7710,7710,0
20240412,155100,518143790,7710,7710,7710,7710,0
20240412,155000,518143790,7710,7710,7710,7710,0
20240412,154900,518143790,7710,7710,7710,7710,0
20240412,154800,518143790,7710,7710,7710,7710,0
20240412,154700,518143790,7710,7710,7710,7710,0
20240412,154600,518143790,7710,7710,7710,7710,0
20240412,154500,518143790,7710,7710,7710,7710,0
20240412,154400,518143790,7710,7710,7710,7710,911
20240412,154300,518143790,7710,7710,7710,7710,0
20240412,154200,518143790,7710,7710,7710,7710,0
20240412,154100,518143790,7710,7710,7710,7710,0
20240412,154000,518143790,7710,7710,7710,7710,0
20240412,153900,518143790,7710,7710,7710,7710,0
20240412,153800,518143790,7710,7710,7710,7710,0
20240412,153700,518143790,7710,7710,7710,7710,0
20240412,153600,518143790,7710,7710,7710,7710,0
20240412,153500,518143790,7710,7710,7710,7710,0
20240412,153400,518143790,7710,7710,7710,7710,0
20240412,153300,518143790,7710,7710,7710,7710,0
20240412,153200,518143790,7710,7710,7710,7710,0
20240412,153100,518143790,7710,7710,7710,7710,0
20240412,153000,518143790,7710,7710,7710,7710,911
20240412,152900,511119980,7680,7680,7680,7680,0
20240412,152800,511119980,7680,7680,7680,7680,0
20240412,152700,511119980,7680,7680,7680,7680,0
20240412,152600,511119980,7680,7680,7680,7680,0
20240412,152500,511119980,7680,7680,7680,7680,0
20240412,152400,511119980,7680,7680,7680,7680,0
20240412,152300,511119980,7680,7680,7680,7680,0
20240412,152200,511119980,7680,7680,7680,7680,0
20240412,152100,511119980,7680,7680,7680,7680,0
20240412,152000,511119980,7680,7680,7680,7680,0
20240412,151900,511119980,7680,7680,7680,7680,8
20240412,151800,511058540,7640,7650,7680,7640,2224
20240412,151700,494047140,7650,7650,7650,7650,0
20240412,151600,494047140,7650,7660,7660,7650,2587
20240412,151500,474241300,7670,7670,7670,7670,340
20240412,151400,471633500,7660,7660,7660,7660,400
20240412,151300,468569500,7660,7670,7670,7660,196
20240412,151200,467066350,7670,7670,7670,7670,50
20240412,151100,466682850,7670,7670,7670,7670,0
20240412,151000,466682850,7670,7670,7670,7670,200
20240412,150900,465148850,7670,7670,7670,7670,0
20240412,150800,465148850,7670,7670,7670,7670,106
20240412,150700,464335830,7690,7690,7690,7690,0
20240412,150600,464335830,7690,7690,7690,7690,263
20240412,150500,462313360,7690,7690,7690,7690,0
20240412,150400,462313360,7690,7690,7690,7690,0
20240412,150300,462313360,7690,7690,7690,7690,0
20240412,150200,462313360,7690,7690,7690,7690,0
20240412,150100,462313360,7690,7690,7690,7690,52
20240412,150000,461913480,7670,7670,7670,7670,68
20240412,145900,461391920,7670,7670,7670,7670,71
20240412,145800,460847350,7690,7690,7690,7690,0
20240412,145700,460847350,7690,7690,7690,7690,26
20240412,145600,460647410,7700,7700,7700,7700,0
20240412,145500,460647410,7700,7700,7700,7700,0
20240412,145400,460647410,7700,7700,7700,7700,0
20240412,145300,460647410,7700,7700,7700,7700,1
20240412,145200,460639710,7660,7670,7670,7660,94
20240412,145100,459919660,7700,7700,7700,7700,2
20240412,145000,459904260,7700,7700,7700,7700,1
20240412,144900,459896560,7700,7700,7700,7700,2
20240412,144800,459881160,7660,7700,7700,7660,235
20240412,144700,458080780,7670,7700,7700,7670,69
20240412,144600,457551460,7660,7660,7660,7660,0
20240412,144500,457551460,7660,7660,7660,7660,0
20240412,144400,457551460,7660,7660,7660,7660,0
20240412,144300,457551460,7660,7660,7660,7660,0
20240412,144200,457551460,7660,7660,7660,7660,2
20240412,144100,457536140,7660,7660,7660,7660,0
20240412,144000,457536140,7660,7660,7660,7660,0
20240412,143900,457536140,7660,7660,7660,7660,113
20240412,143800,456670560,7710,7710,7710,7710,0
20240412,143700,456670560,7710,7710,7710,7710,0
20240412,143600,456670560,7710,7710,7710,7710,0
20240412,143500,456670560,7710,7710,7710,7710,0
20240412,143400,456670560,7710,7710,7710,7710,35
20240412,143300,456400710,7710,7710,7710,7710,0
20240412,143200,456400710,7710,7710,7710,7710,0
20240412,143100,456400710,7710,7660,7710,7660,95
20240412,143000,455672960,7660,7670,7670,7660,20
20240412,142900,455519650,7670,7670,7670,7670,50
20240412,142800,455136150,7720,7720,7720,7720,0
20240412,142700,455136150,7720,7720,7720,7720,0
20240412,142600,455136150,7720,7720,7720,7720,0
20240412,142500,455136150,7720,7720,7720,7720,0
20240412,142400,455136150,7720,7720,7720,7720,0
20240412,142300,455136150,7720,7720,7720,7720,0
20240412,142200,455136150,7720,7710,7720,7670,116
20240412,142100,454246180,7720,7720,7720,7720,0
20240412,142000,454246180,7720,7720,7720,7720,0
20240412,141900,454246180,7720,7720,7720,7720,0
20240412,141800,454246180,7720,7720,7720,7720,0
20240412,141700,454246180,7720,7670,7720,7670,76
20240412,141600,453663110,7720,7720,7720,7720,0
20240412,141500,453663110,7720,7710,7720,7680,18
20240412,141400,453524770,7720,7720,7720,7720,0
20240412,141300,453524770,7720,7710,7720,7710,16
20240412,141200,453401290,7710,7710,7710,7710,0
20240412,141100,453401290,7710,7710,7710,7710,63
20240412,141000,452915560,7700,7700,7700,7700,23
20240412,140900,452738460,7710,7670,7710,7670,84
20240412,140800,452094100,7720,7720,7720,7720,2
20240412,140700,452078660,7720,7670,7720,7670,221
20240412,140600,450377180,7670,7700,7700,7670,130
20240412,140500,449377940,7700,7700,7700,7700,50
20240412,140400,448992940,7700,7700,7700,7700,250
20240412,140300,447067940,7710,7710,7710,7710,0
20240412,140200,447067940,7710,7710,7710,7710,0
20240412,140100,447067940,7710,7710,7710,7710,0
20240412,140000,447067940,7710,7710,7710,7710,0
20240412,135900,447067940,7710,7710,7710,7710,0
20240412,135800,447067940,7710,7710,7710,7710,92
20240412,135700,446358620,7700,7700,7700,7700,0
20240412,135600,446358620,7700,7700,7700,7700,4
20240412,135500,446327820,7710,7710,7710,7710,0
20240412,135400,446327820,7710,7700,7710,7700,23
20240412,135300,446150690,7710,7710,7710,7710,13
20240412,135200,446050460,7710,7710,7710,7710,81
20240412,135100,445425950,7710,7710,7710,7710,20
20240412,135000,445271750,7720,7720,7720,7720,50
20240412,134900,444885750,7730,7730,7730,7730,20
20240412,134800,444731150,7740,7740,7740,7740,0
20240412,134700,444731150,7740,7740,7740,7740,0
20240412,134600,444731150,7740,7740,7740,7740,0
20240412,134500,444731150,7740,7740,7740,7740,100
20240412,134400,443957150,7750,7710,7750,7710,101
20240412,134300,443178400,7710,7710,7710,7710,11
20240412,134200,443093590,7760,7760,7760,7760,0
20240412,134100,443093590,7760,7770,7770,7730,15
20240412,134000,442977520,7730,7780,7780,7730,33
20240412,133900,442722100,7740,7740,7740,7740,1
20240412,133800,442714360,7800,7680,7810,7680,1358
20240412,133700,432230510,7660,7660,7660,7660,0
20240412,133600,432230510,7660,7660,7660,7660,0
20240412,133500,432230510,7660,7660,7660,7660,2
20240412,133400,432215190,7660,7660,7660,7660,0
20240412,133300,432215190,7660,7660,7660,7660,0
20240412,133200,432215190,7660,7680,7680,7660,70
20240412,133100,431678950,7680,7680,7680,7680,48
20240412,133000,431310310,7670,7670,7670,7670,10
20240412,132900,431233610,7680,7680,7680,7680,1
20240412,132800,431225930,7660,7680,7680,7660,72
20240412,132700,430674370,7680,7680,7680,7680,1
20240412,132600,430666690,7680,7680,7680,7680,0
20240412,132500,430666690,7680,7680,7680,7680,330
20240412,132400,428132290,7680,7670,7680,7670,223
20240412,132300,426421870,7670,7670,7670,7670,1
20240412,132200,426414200,7660,7660,7660,7660,78
20240412,132100,425816720,7670,7670,7670,7670,10
20240412,132000,425740020,7670,7670,7670,7670,0
20240412,131900,425740020,7670,7670,7670,7670,0
20240412,131800,425740020,7670,7670,7670,7670,0
20240412,131700,425740020,7670,7670,7670,7670,1
20240412,131600,425732350,7660,7660,7660,7660,100
20240412,131500,424966350,7670,7660,7670,7660,130
20240412,131400,423970500,7650,7650,7650,7650,34
20240412,131300,423710400,7660,7660,7660,7660,0
20240412,131200,423710400,7660,7660,7660,7660,0
20240412,131100,423710400,7660,7660,7660,7660,2
20240412,131000,423695080,7660,7640,7660,7640,72
20240412,130900,423144970,7660,7660,7660,7660,0
20240412,130800,423144970,7660,7660,7660,7660,607
20240412,130700,418495350,7660,7660,7660,7660,6
20240412,130600,418449390,7660,7660,7660,7660,1
20240412,130500,418441730,7640,7640,7640,7640,0
20240412,130400,418441730,7640,7640,7640,7640,0
20240412,130300,418441730,7640,7640,7640,7640,0
20240412,130200,418441730,7640,7640,7640,7640,106
20240412,130100,417631890,7650,7650,7650,7650,13
20240412,130000,417532440,7650,7650,7650,7650,22
20240412,125900,417364140,7650,7650,7650,7650,0
20240412,125800,417364140,7650,7650,7650,7650,0
20240412,125700,417364140,7650,7650,7650,7650,0
20240412,125600,417364140,7650,7650,7650,7650,0
20240412,125500,417364140,7650,7650,7650,7650,0
20240412,125400,417364140,7650,7650,7650,7650,0
20240412,125300,417364140,7650,7660,7660,7650,88
20240412,125200,416690900,7660,7660,7660,7660,0
20240412,125100,416690900,7660,7660,7660,7660,0
20240412,125000,416690900,7660,7660,7660,7660,3
20240412,124900,416667920,7660,7660,7660,7660,35
20240412,124800,416399820,7660,7660,7660,7660,0
20240412,124700,416399820,7660,7660,7660,7660,0
20240412,124600,416399820,7660,7660,7660,7660,1
20240412,124500,416392160,7650,7650,7650,7650,100
20240412,124400,415627160,7650,7650,7650,7650,111
20240412,124300,414778010,7650,7650,7650,7650,0
20240412,124200,414778010,7650,7650,7650,7650,310
20240412,124100,412406510,7660,7660,7660,7660,2
20240412,124000,412391190,7660,7660,7660,7660,0
20240412,123900,412391190,7660,7660,7660,7660,1
20240412,123800,412383530,7660,7660,7660,7660,1
20240412,123700,412375870,7660,7660,7660,7660,0
20240412,123600,412375870,7660,7660,7660,7660,0
20240412,123500,412375870,7660,7660,7660,7660,0
20240412,123400,412375870,7660,7660,7660,7660,0
20240412,123300,412375870,7660,7650,7660,7650,38
20240412,123200,412085160,7650,7680,7680,7650,138
20240412,123100,411029420,7660,7660,7660,7660,1
20240412,123000,411021760,7650,7650,7650,7650,19
20240412,122900,410876410,7660,7680,7680,7660,52
20240412,122800,410477770,7680,7680,7680,7680,0
20240412,122700,410477770,7680,7680,7680,7680,0
20240412,122600,410477770,7680,7680,7680,7680,0
20240412,122500,410477770,7680,7680,7680,7680,0
20240412,122400,410477770,7680,7680,7680,7680,0
20240412,122300,410477770,7680,7680,7680,7680,0
20240412,122200,410477770,7680,7680,7680,7680,0
20240412,122100,410477770,7680,7680,7680,7680,0
20240412,122000,410477770,7680,7680,7680,7660,868
20240412,121900,403827970,7680,7680,7680,7680,1
20240412,121800,403820290,7690,7690,7690,7690,1
20240412,121700,403812600,7690,7690,7690,7690,5
20240412,121600,403774150,7690,7690,7690,7690,2
20240412,121500,403758770,7690,7690,7690,7690,0
20240412,121400,403758770,7690,7690,7690,7690,19
20240412,121300,403612660,7660,7660,7660,7660,0
20240412,121200,403612660,7660,7660,7660,7660,0
20240412,121100,403612660,7660,7660,7660,7660,2
20240412,121000,403597340,7660,7660,7660,7660,108
20240412,120900,402770060,7650,7650,7650,7650,2
20240412,120800,402754760,7650,7650,7650,7650,0
20240412,120700,402754760,7650,7650,7650,7650,2
20240412,120600,402739460,7650,7650,7650,7650,0
20240412,120500,402739460,7650,7650,7650,7650,0
20240412,120400,402739460,7650,7670,7670,7650,203
20240412,120300,401186470,7690,7690,7690,7690,1
20240412,120200,401178780,7660,7690,7690,7660,2607
20240412,120100,381194520,7700,7700,7700,7700,1
20240412,120000,381186820,7690,7690,7690,7690,0
20240412,115900,381186820,7690,7690,7690,7690,36
20240412,115800,380909980,7690,7700,7700,7690,70
20240412,115700,380371210,7710,7710,7710,7710,2
20240412,115600,380355790,7710,7710,7710,7710,1
20240412,115500,380348080,7710,7710,7710,7710,1
20240412,115400,380340370,7710,7720,7720,7710,4
20240412,115300,380309500,7720,7720,7720,7720,0
20240412,115200,380309500,7720,7720,7720,7720,1
20240412,115100,380301780,7720,7720,7720,7720,0
20240412,115000,380301780,7720,7700,7720,7690,101
20240412,114900,379525050,7720,7720,7720,7720,0
20240412,114800,379525050,7720,7720,7720,7720,0
20240412,114700,379525050,7720,7720,7720,7720,0
20240412,114600,379525050,7720,7720,7720,7720,0
20240412,114500,379525050,7720,7720,7720,7720,0
20240412,114400,379525050,7720,7720,7720,7690,257
20240412,114300,377548600,7720,7700,7720,7700,305
20240412,114200,375200080,7700,7710,7710,7700,224
20240412,114100,373474510,7740,7740,7740,7740,1
20240412,114000,373466770,7710,7720,7720,7710,466
20240412,113900,369873900,7740,7740,7740,7740,1
20240412,113800,369866160,7730,7730,7730,7730,1
20240412,113700,369858430,7750,7760,7760,7710,106
20240412,113600,369040780,7760,7760,7760,7760,1
20240412,113500,369033020,7740,7740,7740,7740,3
20240412,113400,369009800,7740,7700,7740,7700,82
20240412,113300,368377430,7670,7670,7670,7670,0
20240412,113200,368377430,7670,7690,7690,7660,658
20240412,113100,363327190,7690,7710,7710,7690,762
20240412,113000,357456770,7710,7720,7720,7710,65
20240412,112900,356955600,7740,7740,7740,7740,1
20240412,112800,356947860,7740,7740,7740,7740,0
20240412,112700,356947860,7740,7740,7740,7740,0
20240412,112600,356947860,7740,7720,7740,7700,10
20240412,112500,356870670,7760,7760,7760,7760,12
20240412,112400,356777550,7760,7760,7760,7760,0
20240412,112300,356777550,7760,7760,7760,7760,1
20240412,112200,356769790,7720,7730,7730,7700,1346
20240412,112100,346397970,7730,7720,7730,7720,1055
20240412,112000,338253360,7720,7720,7720,7710,171
20240412,111900,336933780,7720,7750,7750,7720,83
20240412,111800,336292980,7750,7750,7750,7750,20
20240412,111700,336137980,7760,7760,7760,7760,2
20240412,111600,336122460,7680,7680,7680,7680,0
20240412,111500,336122460,7680,7730,7730,7680,455
20240412,111400,332615270,7730,7780,7780,7730,18
20240412,111300,332476060,7780,7780,7780,7780,30
20240412,111200,332242660,7790,7750,7790,7730,477
20240412,111100,328547870,7770,7840,7840,7770,174
20240412,111000,327189680,7840,7720,7840,7720,3425
20240412,110900,300426650,7720,7840,7910,7640,7944
20240412,110800,238334440,7840,7850,7940,7760,7628
20240412,110700,178359580,7790,7690,7890,7690,8091
20240412,110600,115242110,7690,7690,7690,7690,20
20240412,110500,115088310,7690,7690,7690,7690,2
20240412,110400,115072930,7690,7690,7690,7690,0
20240412,110300,115072930,7690,7690,7690,7690,0
20240412,110200,115072930,7690,7690,7690,7690,0
20240412,110100,115072930,7690,7690,7690,7690,0
20240412,110000,115072930,7690,7690,7690,7690,2
20240412,105900,115057550,7690,7690,7690,7690,1
20240412,105800,115049860,7690,7690,7690,7690,2
20240412,105700,115034480,7690,7690,7690,7690,0
20240412,105600,115034480,7690,7680,7690,7680,29
20240412,105500,114811750,7680,7680,7680,7680,4
20240412,105400,114781030,7680,7680,7680,7680,10
20240412,105300,114704230,7680,7680,7680,7680,12
20240412,105200,114612070,7680,7680,7680,7680,10
20240412,105100,114535270,7670,7670,7670,7670,1015
20240412,105000,106750220,7670,7670,7670,7670,1
20240412,104900,106742550,7650,7650,7650,7650,1
20240412,104800,106734900,7660,7670,7670,7660,2
20240412,104700,106719570,7670,7670,7670,7670,32
20240412,104600,106474130,7670,7670,7670,7670,0
20240412,104500,106474130,7670,7670,7670,7670,1
20240412,104400,106466460,7670,7670,7670,7670,0
20240412,104300,106466460,7670,7650,7670,7650,150
20240412,104200,105316140,7640,7640,7640,7640,0
20240412,104100,105316140,7640,7640,7640,7640,5
20240412,104000,105277940,7640,7640,7640,7640,0
20240412,103900,105277940,7640,7640,7640,7640,0
20240412,103800,105277940,7640,7650,7650,7640,65
20240412,103700,104781040,7670,7670,7670,7670,5
20240412,103600,104742690,7670,7670,7670,7670,0
20240412,103500,104742690,7670,7670,7670,7670,0
20240412,103400,104742690,7670,7670,7670,7670,0
20240412,103300,104742690,7670,7670,7670,7670,5
20240412,103200,104704340,7660,7660,7660,7660,20
20240412,103100,104551140,7640,7640,7640,7640,2
20240412,103000,104535860,7660,7660,7660,7660,0
20240412,102900,104535860,7660,7660,7660,7660,0
20240412,102800,104535860,7660,7660,7660,7660,0
20240412,102700,104535860,7660,7660,7660,7660,53
20240412,102600,104129880,7660,7660,7660,7640,203
20240412,102500,102575080,7660,7660,7660,7660,2
20240412,102400,102559760,7660,7660,7660,7660,0
20240412,102300,102559760,7660,7660,7660,7660,0
20240412,102200,102559760,7660,7660,7660,7660,1
20240412,102100,102552100,7660,7660,7660,7660,0
20240412,102000,102552100,7660,7660,7660,7660,10
20240412,101900,102475500,7660,7660,7660,7660,0
20240412,101800,102475500,7660,7660,7660,7660,0
20240412,101700,102475500,7660,7660,7660,7660,0
20240412,101600,102475500,7660,7660,7660,7660,0
20240412,101500,102475500,7660,7660,7660,7660,100
20240412,101400,101709500,7650,7650,7650,7650,0
20240412,101300,101709500,7650,7650,7650,7650,0
20240412,101200,101709500,7650,7650,7650,7650,0
20240412,101100,101709500,7650,7650,7650,7650,1
20240412,101000,101701850,7660,7660,7660,7660,0
20240412,100900,101701850,7660,7660,7660,7660,1
20240412,100800,101694190,7680,7680,7680,7680,0
20240412,100700,101694190,7680,7680,7680,7680,0
20240412,100600,101694190,7680,7660,7680,7660,20
20240412,100500,101540970,7650,7620,7650,7620,1686
20240412,100400,88648650,7630,7630,7630,7630,0
20240412,100300,88648650,7630,7630,7630,7630,0
20240412,100200,88648650,7630,7630,7630,7630,10
20240412,100100,88572350,7630,7630,7630,7630,0
20240412,100000,88572350,7630,7580,7630,7580,462
20240412,095900,85068270,7590,7600,7650,7590,959
20240412,095800,77746110,7640,7640,7640,7640,0
20240412,095700,77746110,7640,7640,7640,7640,0
20240412,095600,77746110,7640,7650,7650,7640,2
20240412,095500,77730820,7640,7640,7640,7640,7
20240412,095400,77677340,7640,7630,7640,7630,228
20240412,095300,75936810,7610,7610,7610,7610,1
20240412,095200,75929200,7630,7630,7630,7630,1
20240412,095100,75921570,7620,7620,7620,7620,117
20240412,095000,75030030,7610,7610,7610,7610,625
20240412,094900,70273780,7600,7600,7600,7600,540
20240412,094800,66169780,7600,7600,7600,7600,50
20240412,094700,65789780,7600,7600,7600,7600,17
20240412,094600,65660580,7600,7610,7610,7600,110
20240412,094500,64824570,7600,7600,7600,7600,893
20240412,094400,58037770,7600,7600,7600,7600,9
20240412,094300,57969370,7600,7600,7600,7600,6
20240412,094200,57923770,7600,7600,7600,7600,0
20240412,094100,57923770,7600,7600,7600,7600,5
20240412,094000,57885770,7610,7600,7610,7600,329
20240412,093900,55385130,7600,7600,7600,7600,1
20240412,093800,55377530,7580,7590,7590,7580,118
20240412,093700,54482190,7590,7590,7590,7590,0
20240412,093600,54482190,7590,7590,7590,7590,10
20240412,093500,54406290,7600,7600,7600,7600,0
20240412,093400,54406290,7600,7600,7600,7600,0
20240412,093300,54406290,7600,7600,7600,7600,0
20240412,093200,54406290,7600,7600,7600,7600,150
20240412,093100,53266290,7560,7560,7560,7560,0
20240412,093000,53266290,7560,7560,7560,7560,0
20240412,092900,53266290,7560,7560,7560,7560,15
20240412,092800,53152890,7560,7560,7560,7560,0
20240412,092700,53152890,7560,7550,7560,7550,174
20240412,092600,51839090,7550,7570,7600,7550,582
20240412,092500,47444890,7620,7620,7620,7620,0
20240412,092400,47444890,7620,7620,7620,7620,2
20240412,092300,47429650,7620,7620,7620,7620,0
20240412,092200,47429650,7620,7570,7620,7520,704
20240412,092100,42118580,7640,7640,7640,7640,0
20240412,092000,42118580,7640,7640,7640,7590,3
20240412,091900,42095710,7640,7580,7640,7570,71
20240412,091800,41557740,7580,7630,7630,7580,103
20240412,091700,40776870,7630,7590,7640,7590,62
20240412,091600,40305030,7570,7570,7610,7550,3111
20240412,091500,16806360,7620,7620,7620,7620,0
20240412,091400,16806360,7620,7620,7620,7620,0
20240412,091300,16806360,7620,7630,7630,7620,236
20240412,091200,15006250,7630,7620,7630,7620,16
20240412,091100,14884320,7620,7600,7620,7600,11
20240412,091000,14800680,7560,7610,7610,7560,7
20240412,090900,14747510,7610,7560,7610,7560,611
20240412,090800,10116670,7550,7550,7550,7550,420
20240412,090700,6945670,7560,7560,7560,7560,52
20240412,090600,6552550,7570,7580,7580,7570,134
20240412,090500,5536850,7600,7630,7630,7600,140
20240412,090400,4472610,7580,7620,7620,7560,74
20240412,090300,3912110,7640,7640,7640,7640,5
20240412,090200,3873910,7620,7560,7620,7560,2
20240412,090100,3858730,7550,7550,7550,7550,0
20240412,090000,3858730,7550,7550,7560,7550,511