KissMeData/080720/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,194000,232338490,5800,5800,5800,5800,6982
20240412,193900,232338490,5800,5800,5800,5800,0
20240412,193800,232338490,5800,5800,5800,5800,0
20240412,193700,232338490,5800,5800,5800,5800,0
20240412,193600,232338490,5800,5800,5800,5800,0
20240412,193500,232338490,5800,5800,5800,5800,0
20240412,193400,232338490,5800,5800,5800,5800,0
20240412,193300,232338490,5800,5800,5800,5800,0
20240412,193200,232338490,5800,5800,5800,5800,0
20240412,193100,232338490,5800,5800,5800,5800,0
20240412,193000,232338490,5800,5800,5800,5800,0
20240412,192900,232338490,5800,5800,5800,5800,0
20240412,192800,232338490,5800,5800,5800,5800,0
20240412,192700,232338490,5800,5800,5800,5800,0
20240412,192600,232338490,5800,5800,5800,5800,0
20240412,192500,232338490,5800,5800,5800,5800,0
20240412,192400,232338490,5800,5800,5800,5800,0
20240412,192300,232338490,5800,5800,5800,5800,0
20240412,192200,232338490,5800,5800,5800,5800,0
20240412,192100,232338490,5800,5800,5800,5800,0
20240412,192000,232338490,5800,5800,5800,5800,0
20240412,191900,232338490,5800,5800,5800,5800,0
20240412,191800,232338490,5800,5800,5800,5800,0
20240412,191700,232338490,5800,5800,5800,5800,0
20240412,191600,232338490,5800,5800,5800,5800,0
20240412,191500,232338490,5800,5800,5800,5800,0
20240412,191400,232338490,5800,5800,5800,5800,0
20240412,191300,232338490,5800,5800,5800,5800,0
20240412,191200,232338490,5800,5800,5800,5800,0
20240412,191100,232338490,5800,5800,5800,5800,0
20240412,191000,232338490,5800,5800,5800,5800,6982
20240412,190900,232338490,5800,5800,5800,5800,0
20240412,190800,232338490,5800,5800,5800,5800,0
20240412,190700,232338490,5800,5800,5800,5800,0
20240412,190600,232338490,5800,5800,5800,5800,0
20240412,190500,232338490,5800,5800,5800,5800,0
20240412,190400,232338490,5800,5800,5800,5800,0
20240412,190300,232338490,5800,5800,5800,5800,0
20240412,190200,232338490,5800,5800,5800,5800,0
20240412,190100,232338490,5800,5800,5800,5800,0
20240412,190000,232338490,5800,5800,5800,5800,0
20240412,185900,232338490,5800,5800,5800,5800,0
20240412,185800,232338490,5800,5800,5800,5800,0
20240412,185700,232338490,5800,5800,5800,5800,0
20240412,185600,232338490,5800,5800,5800,5800,0
20240412,185500,232338490,5800,5800,5800,5800,0
20240412,185400,232338490,5800,5800,5800,5800,0
20240412,185300,232338490,5800,5800,5800,5800,0
20240412,185200,232338490,5800,5800,5800,5800,0
20240412,185100,232338490,5800,5800,5800,5800,0
20240412,185000,232338490,5800,5800,5800,5800,0
20240412,184900,232338490,5800,5800,5800,5800,0
20240412,184800,232338490,5800,5800,5800,5800,0
20240412,184700,232338490,5800,5800,5800,5800,0
20240412,184600,232338490,5800,5800,5800,5800,0
20240412,184500,232338490,5800,5800,5800,5800,0
20240412,184400,232338490,5800,5800,5800,5800,0
20240412,184300,232338490,5800,5800,5800,5800,0
20240412,184200,232338490,5800,5800,5800,5800,0
20240412,184100,232338490,5800,5800,5800,5800,0
20240412,184000,232338490,5800,5800,5800,5800,6982
20240412,183900,232338490,5800,5800,5800,5800,0
20240412,183800,232338490,5800,5800,5800,5800,0
20240412,183700,232338490,5800,5800,5800,5800,0
20240412,183600,232338490,5800,5800,5800,5800,0
20240412,183500,232338490,5800,5800,5800,5800,0
20240412,183400,232338490,5800,5800,5800,5800,0
20240412,183300,232338490,5800,5800,5800,5800,0
20240412,183200,232338490,5800,5800,5800,5800,0
20240412,183100,232338490,5800,5800,5800,5800,0
20240412,183000,232338490,5800,5800,5800,5800,0
20240412,182900,232338490,5800,5800,5800,5800,0
20240412,182800,232338490,5800,5800,5800,5800,0
20240412,182700,232338490,5800,5800,5800,5800,0
20240412,182600,232338490,5800,5800,5800,5800,0
20240412,182500,232338490,5800,5800,5800,5800,0
20240412,182400,232338490,5800,5800,5800,5800,0
20240412,182300,232338490,5800,5800,5800,5800,0
20240412,182200,232338490,5800,5800,5800,5800,0
20240412,182100,232338490,5800,5800,5800,5800,0
20240412,182000,232338490,5800,5800,5800,5800,0
20240412,181900,232338490,5800,5800,5800,5800,0
20240412,181800,232338490,5800,5800,5800,5800,0
20240412,181700,232338490,5800,5800,5800,5800,0
20240412,181600,232338490,5800,5800,5800,5800,0
20240412,181500,232338490,5800,5800,5800,5800,0
20240412,181400,232338490,5800,5800,5800,5800,0
20240412,181300,232338490,5800,5800,5800,5800,0
20240412,181200,232338490,5800,5800,5800,5800,0
20240412,181100,232338490,5800,5800,5800,5800,0
20240412,181000,232338490,5800,5800,5800,5800,6982
20240412,180900,232338490,5800,5800,5800,5800,0
20240412,180800,232338490,5800,5800,5800,5800,0
20240412,180700,232338490,5800,5800,5800,5800,0
20240412,180600,232338490,5800,5800,5800,5800,0
20240412,180500,232338490,5800,5800,5800,5800,0
20240412,180400,232338490,5800,5800,5800,5800,0
20240412,180300,232338490,5800,5800,5800,5800,0
20240412,180200,232338490,5800,5800,5800,5800,0
20240412,180100,232338490,5800,5800,5800,5800,0
20240412,180000,232338490,5800,5800,5800,5800,0
20240412,175900,232338490,5800,5800,5800,5800,0
20240412,175800,232338490,5800,5800,5800,5800,0
20240412,175700,232338490,5800,5800,5800,5800,0
20240412,175600,232338490,5800,5800,5800,5800,0
20240412,175500,232338490,5800,5800,5800,5800,0
20240412,175400,232338490,5800,5800,5800,5800,0
20240412,175300,232338490,5800,5800,5800,5800,0
20240412,175200,232338490,5800,5800,5800,5800,0
20240412,175100,232338490,5800,5800,5800,5800,0
20240412,175000,232338490,5800,5800,5800,5800,0
20240412,174900,232338490,5800,5800,5800,5800,0
20240412,174800,232338490,5800,5800,5800,5800,0
20240412,174700,232338490,5800,5800,5800,5800,0
20240412,174600,232338490,5800,5800,5800,5800,0
20240412,174500,232338490,5800,5800,5800,5800,0
20240412,174400,232338490,5800,5800,5800,5800,0
20240412,174300,232338490,5800,5800,5800,5800,0
20240412,174200,232338490,5800,5800,5800,5800,0
20240412,174100,232338490,5800,5800,5800,5800,0
20240412,174000,232338490,5800,5800,5800,5800,6982
20240412,173900,232338490,5800,5800,5800,5800,0
20240412,173800,232338490,5800,5800,5800,5800,0
20240412,173700,232338490,5800,5800,5800,5800,0
20240412,173600,232338490,5800,5800,5800,5800,0
20240412,173500,232338490,5800,5800,5800,5800,0
20240412,173400,232338490,5800,5800,5800,5800,0
20240412,173300,232338490,5800,5800,5800,5800,0
20240412,173200,232338490,5800,5800,5800,5800,0
20240412,173100,232338490,5800,5800,5800,5800,0
20240412,173000,232338490,5800,5800,5800,5800,0
20240412,172900,232338490,5800,5800,5800,5800,0
20240412,172800,232338490,5800,5800,5800,5800,0
20240412,172700,232338490,5800,5800,5800,5800,0
20240412,172600,232338490,5800,5800,5800,5800,0
20240412,172500,232338490,5800,5800,5800,5800,0
20240412,172400,232338490,5800,5800,5800,5800,0
20240412,172300,232338490,5800,5800,5800,5800,0
20240412,172200,232338490,5800,5800,5800,5800,0
20240412,172100,232338490,5800,5800,5800,5800,0
20240412,172000,232338490,5800,5800,5800,5800,0
20240412,171900,232338490,5800,5800,5800,5800,0
20240412,171800,232338490,5800,5800,5800,5800,0
20240412,171700,232338490,5800,5800,5800,5800,0
20240412,171600,232338490,5800,5800,5800,5800,0
20240412,171500,232338490,5800,5800,5800,5800,0
20240412,171400,232338490,5800,5800,5800,5800,0
20240412,171300,232338490,5800,5800,5800,5800,0
20240412,171200,232338490,5800,5800,5800,5800,0
20240412,171100,232338490,5800,5800,5800,5800,0
20240412,171000,232338490,5800,5800,5800,5800,6982
20240412,170900,232338490,5800,5800,5800,5800,0
20240412,170800,232338490,5800,5800,5800,5800,0
20240412,170700,232338490,5800,5800,5800,5800,0
20240412,170600,232338490,5800,5800,5800,5800,0
20240412,170500,232338490,5800,5800,5800,5800,0
20240412,170400,232338490,5800,5800,5800,5800,0
20240412,170300,232338490,5800,5800,5800,5800,0
20240412,170200,232338490,5800,5800,5800,5800,0
20240412,170100,232338490,5800,5800,5800,5800,0
20240412,170000,232338490,5800,5800,5800,5800,0
20240412,165900,232338490,5800,5800,5800,5800,0
20240412,165800,232338490,5800,5800,5800,5800,0
20240412,165700,232338490,5800,5800,5800,5800,0
20240412,165600,232338490,5800,5800,5800,5800,0
20240412,165500,232338490,5800,5800,5800,5800,0
20240412,165400,232338490,5800,5800,5800,5800,0
20240412,165300,232338490,5800,5800,5800,5800,0
20240412,165200,232338490,5800,5800,5800,5800,0
20240412,165100,232338490,5800,5800,5800,5800,0
20240412,165000,232338490,5800,5800,5800,5800,0
20240412,164900,232338490,5800,5800,5800,5800,0
20240412,164800,232338490,5800,5800,5800,5800,0
20240412,164700,232338490,5800,5800,5800,5800,0
20240412,164600,232338490,5800,5800,5800,5800,0
20240412,164500,232338490,5800,5800,5800,5800,0
20240412,164400,232338490,5800,5800,5800,5800,0
20240412,164300,232338490,5800,5800,5800,5800,0
20240412,164200,232338490,5800,5800,5800,5800,0
20240412,164100,232338490,5800,5800,5800,5800,0
20240412,164000,232338490,5800,5800,5800,5800,6982
20240412,163900,232338490,5800,5800,5800,5800,0
20240412,163800,232338490,5800,5800,5800,5800,0
20240412,163700,232338490,5800,5800,5800,5800,0
20240412,163600,232338490,5800,5800,5800,5800,0
20240412,163500,232338490,5800,5800,5800,5800,0
20240412,163400,232338490,5800,5800,5800,5800,0
20240412,163300,232338490,5800,5800,5800,5800,0
20240412,163200,232338490,5800,5800,5800,5800,0
20240412,163100,232338490,5800,5800,5800,5800,0
20240412,163000,232338490,5800,5800,5800,5800,0
20240412,162900,232338490,5800,5800,5800,5800,0
20240412,162800,232338490,5800,5800,5800,5800,0
20240412,162700,232338490,5800,5800,5800,5800,0
20240412,162600,232338490,5800,5800,5800,5800,0
20240412,162500,232338490,5800,5800,5800,5800,0
20240412,162400,232338490,5800,5800,5800,5800,0
20240412,162300,232338490,5800,5800,5800,5800,0
20240412,162200,232338490,5800,5800,5800,5800,0
20240412,162100,232338490,5800,5800,5800,5800,0
20240412,162000,232338490,5800,5800,5800,5800,0
20240412,161900,232338490,5800,5800,5800,5800,0
20240412,161800,232338490,5800,5800,5800,5800,0
20240412,161700,232338490,5800,5800,5800,5800,0
20240412,161600,232338490,5800,5800,5800,5800,0
20240412,161500,232338490,5800,5800,5800,5800,0
20240412,161400,232338490,5800,5800,5800,5800,0
20240412,161300,232338490,5800,5800,5800,5800,0
20240412,161200,232338490,5800,5800,5800,5800,0
20240412,161100,232338490,5800,5800,5800,5800,0
20240412,161000,232338490,5800,5800,5800,5800,6982
20240412,160900,232338490,5800,5800,5800,5800,0
20240412,160800,232338490,5800,5800,5800,5800,0
20240412,160700,232338490,5800,5800,5800,5800,0
20240412,160600,232338490,5800,5800,5800,5800,0
20240412,160500,232338490,5800,5800,5800,5800,0
20240412,160400,232338490,5800,5800,5800,5800,0
20240412,160300,232338490,5800,5800,5800,5800,0
20240412,160200,232338490,5800,5800,5800,5800,0
20240412,160100,232338490,5800,5800,5800,5800,0
20240412,160000,232338490,5800,5800,5800,5800,0
20240412,155900,232338490,5800,5800,5800,5800,0
20240412,155800,232338490,5800,5800,5800,5800,0
20240412,155700,232338490,5800,5800,5800,5800,0
20240412,155600,232338490,5800,5800,5800,5800,0
20240412,155500,232338490,5800,5800,5800,5800,0
20240412,155400,232338490,5800,5800,5800,5800,0
20240412,155300,232338490,5800,5800,5800,5800,0
20240412,155200,232338490,5800,5800,5800,5800,0
20240412,155100,232338490,5800,5800,5800,5800,0
20240412,155000,232338490,5800,5800,5800,5800,0
20240412,154900,232338490,5800,5800,5800,5800,0
20240412,154800,232338490,5800,5800,5800,5800,0
20240412,154700,232338490,5800,5800,5800,5800,0
20240412,154600,232338490,5800,5800,5800,5800,0
20240412,154500,232338490,5800,5800,5800,5800,0
20240412,154400,232338490,5800,5800,5800,5800,0
20240412,154300,232338490,5800,5800,5800,5800,0
20240412,154200,232338490,5800,5800,5800,5800,0
20240412,154100,232338490,5800,5800,5800,5800,0
20240412,154000,232338490,5800,5800,5800,5800,6982
20240412,153900,232338490,5800,5800,5800,5800,0
20240412,153800,232338490,5800,5800,5800,5800,0
20240412,153700,232338490,5800,5800,5800,5800,0
20240412,153600,232338490,5800,5800,5800,5800,0
20240412,153500,232338490,5800,5800,5800,5800,0
20240412,153400,232338490,5800,5800,5800,5800,0
20240412,153300,232338490,5800,5800,5800,5800,0
20240412,153200,232338490,5800,5800,5800,5800,0
20240412,153100,232338490,5800,5800,5800,5800,0
20240412,153000,232338490,5800,5800,5800,5800,6982
20240412,152900,191842890,5780,5780,5780,5780,0
20240412,152800,191842890,5780,5780,5780,5780,0
20240412,152700,191842890,5780,5780,5780,5780,0
20240412,152600,191842890,5780,5780,5780,5780,0
20240412,152500,191842890,5780,5780,5780,5780,0
20240412,152400,191842890,5780,5780,5780,5780,0
20240412,152300,191842890,5780,5780,5780,5780,0
20240412,152200,191842890,5780,5780,5780,5780,0
20240412,152100,191842890,5780,5780,5780,5780,0
20240412,152000,191842890,5780,5780,5780,5780,0
20240412,151900,191842890,5780,5780,5780,5780,0
20240412,151800,191842890,5780,5780,5780,5780,1
20240412,151700,191837110,5750,5780,5780,5750,174
20240412,151600,190836580,5750,5770,5770,5750,1147
20240412,151500,184221330,5770,5750,5770,5750,51
20240412,151400,183928060,5750,5750,5770,5750,478
20240412,151300,181177490,5750,5750,5750,5750,5
20240412,151200,181148740,5760,5760,5760,5760,0
20240412,151100,181148740,5760,5760,5760,5760,0
20240412,151000,181148740,5760,5760,5760,5760,1547
20240412,150900,172238020,5760,5760,5760,5760,0
20240412,150800,172238020,5760,5750,5760,5750,100
20240412,150700,171662330,5760,5760,5760,5760,0
20240412,150600,171662330,5760,5760,5760,5760,200
20240412,150500,170510330,5760,5760,5760,5760,0
20240412,150400,170510330,5760,5760,5760,5760,0
20240412,150300,170510330,5760,5760,5760,5760,0
20240412,150200,170510330,5760,5760,5760,5760,0
20240412,150100,170510330,5760,5720,5760,5720,15
20240412,150000,170424490,5760,5760,5760,5760,0
20240412,145900,170424490,5760,5760,5760,5760,0
20240412,145800,170424490,5760,5760,5760,5760,0
20240412,145700,170424490,5760,5760,5760,5760,0
20240412,145600,170424490,5760,5760,5760,5760,1
20240412,145500,170418730,5750,5750,5750,5750,71
20240412,145400,170010480,5760,5760,5760,5760,0
20240412,145300,170010480,5760,5760,5760,5760,531
20240412,145200,166951920,5750,5750,5750,5750,280
20240412,145100,165341920,5760,5750,5760,5750,8
20240412,145000,165295910,5760,5760,5760,5760,282
20240412,144900,163671590,5760,5760,5760,5760,15
20240412,144800,163585190,5760,5760,5760,5760,1
20240412,144700,163579430,5760,5760,5760,5760,1
20240412,144600,163573670,5770,5770,5770,5770,0
20240412,144500,163573670,5770,5770,5770,5770,0
20240412,144400,163573670,5770,5770,5770,5770,0
20240412,144300,163573670,5770,5770,5770,5770,0
20240412,144200,163573670,5770,5770,5770,5770,0
20240412,144100,163573670,5770,5760,5770,5760,3
20240412,144000,163556380,5770,5770,5770,5770,100
20240412,143900,162979380,5770,5770,5770,5770,0
20240412,143800,162979380,5770,5770,5770,5750,55
20240412,143700,162662090,5770,5770,5770,5770,0
20240412,143600,162662090,5770,5770,5770,5770,0
20240412,143500,162662090,5770,5770,5770,5770,0
20240412,143400,162662090,5770,5770,5770,5770,29
20240412,143300,162494760,5770,5770,5770,5770,19
20240412,143200,162385130,5760,5760,5760,5760,10
20240412,143100,162327530,5770,5770,5770,5770,0
20240412,143000,162327530,5770,5750,5770,5750,2711
20240412,142900,146695340,5750,5750,5750,5750,0
20240412,142800,146695340,5750,5750,5750,5750,0
20240412,142700,146695340,5750,5750,5750,5750,0
20240412,142600,146695340,5750,5750,5750,5750,0
20240412,142500,146695340,5750,5750,5750,5750,10
20240412,142400,146637840,5750,5740,5750,5740,1661
20240412,142300,137087190,5740,5740,5740,5740,0
20240412,142200,137087190,5740,5740,5740,5740,535
20240412,142100,134016290,5730,5720,5730,5720,373
20240412,142000,131879100,5720,5720,5720,5720,0
20240412,141900,131879100,5720,5720,5720,5720,0
20240412,141800,131879100,5720,5720,5720,5720,1
20240412,141700,131873380,5720,5720,5720,5720,0
20240412,141600,131873380,5720,5720,5720,5720,0
20240412,141500,131873380,5720,5720,5720,5720,5
20240412,141400,131844780,5730,5730,5730,5730,50
20240412,141300,131558280,5730,5730,5730,5730,6
20240412,141200,131523900,5730,5730,5730,5730,0
20240412,141100,131523900,5730,5730,5730,5730,19
20240412,141000,131415030,5740,5740,5740,5740,0
20240412,140900,131415030,5740,5740,5740,5740,0
20240412,140800,131415030,5740,5740,5740,5740,0
20240412,140700,131415030,5740,5740,5740,5740,1
20240412,140600,131409290,5730,5730,5730,5730,0
20240412,140500,131409290,5730,5730,5730,5730,0
20240412,140400,131409290,5730,5730,5730,5730,0
20240412,140300,131409290,5730,5730,5730,5730,0
20240412,140200,131409290,5730,5730,5730,5730,0
20240412,140100,131409290,5730,5730,5730,5730,0
20240412,140000,131409290,5730,5730,5730,5730,0
20240412,135900,131409290,5730,5730,5730,5730,0
20240412,135800,131409290,5730,5720,5730,5720,344
20240412,135700,129438200,5710,5710,5710,5710,0
20240412,135600,129438200,5710,5710,5710,5710,795
20240412,135500,124898750,5710,5710,5710,5710,1
20240412,135400,124893040,5710,5710,5710,5710,0
20240412,135300,124893040,5710,5710,5710,5710,0
20240412,135200,124893040,5710,5710,5710,5710,0
20240412,135100,124893040,5710,5710,5710,5710,0
20240412,135000,124893040,5710,5710,5710,5710,0
20240412,134900,124893040,5710,5710,5710,5710,0
20240412,134800,124893040,5710,5710,5710,5710,0
20240412,134700,124893040,5710,5710,5710,5710,0
20240412,134600,124893040,5710,5710,5710,5710,0
20240412,134500,124893040,5710,5710,5710,5710,0
20240412,134400,124893040,5710,5710,5710,5710,1
20240412,134300,124887330,5710,5710,5710,5710,0
20240412,134200,124887330,5710,5710,5710,5710,2
20240412,134100,124875910,5710,5710,5710,5710,0
20240412,134000,124875910,5710,5710,5710,5710,0
20240412,133900,124875910,5710,5710,5710,5710,0
20240412,133800,124875910,5710,5710,5710,5710,0
20240412,133700,124875910,5710,5710,5710,5710,0
20240412,133600,124875910,5710,5710,5710,5710,0
20240412,133500,124875910,5710,5710,5710,5710,0
20240412,133400,124875910,5710,5710,5710,5710,126
20240412,133300,124156450,5710,5710,5710,5710,0
20240412,133200,124156450,5710,5710,5710,5710,0
20240412,133100,124156450,5710,5710,5710,5710,0
20240412,133000,124156450,5710,5700,5710,5700,180
20240412,132900,123129000,5700,5700,5700,5700,0
20240412,132800,123129000,5700,5700,5700,5700,0
20240412,132700,123129000,5700,5700,5700,5700,0
20240412,132600,123129000,5700,5700,5700,5700,0
20240412,132500,123129000,5700,5700,5700,5700,0
20240412,132400,123129000,5700,5700,5700,5700,0
20240412,132300,123129000,5700,5700,5700,5700,306
20240412,132200,121384800,5700,5700,5700,5700,0
20240412,132100,121384800,5700,5700,5700,5700,120
20240412,132000,120700800,5700,5700,5700,5700,0
20240412,131900,120700800,5700,5700,5700,5700,0
20240412,131800,120700800,5700,5700,5700,5700,0
20240412,131700,120700800,5700,5700,5700,5700,0
20240412,131600,120700800,5700,5700,5700,5700,0
20240412,131500,120700800,5700,5700,5700,5700,0
20240412,131400,120700800,5700,5700,5700,5700,0
20240412,131300,120700800,5700,5700,5700,5700,0
20240412,131200,120700800,5700,5700,5700,5700,0
20240412,131100,120700800,5700,5700,5700,5700,0
20240412,131000,120700800,5700,5700,5700,5700,69
20240412,130900,120307500,5700,5700,5700,5700,1
20240412,130800,120301800,5690,5690,5690,5690,1
20240412,130700,120296110,5690,5690,5690,5690,0
20240412,130600,120296110,5690,5690,5690,5690,0
20240412,130500,120296110,5690,5690,5690,5690,0
20240412,130400,120296110,5690,5690,5690,5690,352
20240412,130300,118293230,5690,5690,5690,5690,0
20240412,130200,118293230,5690,5690,5690,5690,10
20240412,130100,118236330,5690,5690,5690,5690,0
20240412,130000,118236330,5690,5690,5690,5690,0
20240412,125900,118236330,5690,5690,5690,5690,0
20240412,125800,118236330,5690,5690,5690,5690,0
20240412,125700,118236330,5690,5690,5690,5690,0
20240412,125600,118236330,5690,5690,5690,5690,0
20240412,125500,118236330,5690,5690,5690,5690,10
20240412,125400,118179430,5690,5690,5690,5690,0
20240412,125300,118179430,5690,5690,5690,5690,0
20240412,125200,118179430,5690,5690,5690,5690,10
20240412,125100,118122530,5710,5710,5710,5710,0
20240412,125000,118122530,5710,5710,5710,5710,115
20240412,124900,117465880,5710,5710,5710,5710,0
20240412,124800,117465880,5710,5710,5710,5710,0
20240412,124700,117465880,5710,5710,5710,5710,0
20240412,124600,117465880,5710,5710,5710,5710,0
20240412,124500,117465880,5710,5710,5710,5710,0
20240412,124400,117465880,5710,5710,5710,5710,0
20240412,124300,117465880,5710,5710,5710,5710,0
20240412,124200,117465880,5710,5710,5710,5710,0
20240412,124100,117465880,5710,5710,5710,5710,0
20240412,124000,117465880,5710,5710,5710,5710,0
20240412,123900,117465880,5710,5710,5710,5710,0
20240412,123800,117465880,5710,5710,5710,5710,0
20240412,123700,117465880,5710,5710,5710,5710,0
20240412,123600,117465880,5710,5710,5710,5710,87
20240412,123500,116969110,5690,5690,5690,5690,0
20240412,123400,116969110,5690,5690,5690,5690,0
20240412,123300,116969110,5690,5690,5690,5690,0
20240412,123200,116969110,5690,5690,5690,5690,0
20240412,123100,116969110,5690,5690,5690,5690,0
20240412,123000,116969110,5690,5690,5690,5690,0
20240412,122900,116969110,5690,5690,5690,5690,30
20240412,122800,116798410,5690,5690,5690,5690,0
20240412,122700,116798410,5690,5690,5690,5690,0
20240412,122600,116798410,5690,5690,5690,5690,0
20240412,122500,116798410,5690,5690,5690,5690,0
20240412,122400,116798410,5690,5690,5690,5690,0
20240412,122300,116798410,5690,5690,5690,5690,0
20240412,122200,116798410,5690,5690,5690,5690,0
20240412,122100,116798410,5690,5690,5690,5690,0
20240412,122000,116798410,5690,5690,5690,5690,411
20240412,121900,114459820,5710,5710,5710,5710,0
20240412,121800,114459820,5710,5710,5710,5710,0
20240412,121700,114459820,5710,5710,5710,5710,0
20240412,121600,114459820,5710,5710,5710,5710,180
20240412,121500,113432020,5710,5710,5710,5710,0
20240412,121400,113432020,5710,5710,5710,5710,0
20240412,121300,113432020,5710,5710,5710,5710,0
20240412,121200,113432020,5710,5710,5710,5710,100
20240412,121100,112861020,5710,5690,5710,5690,255
20240412,121000,111405070,5690,5690,5690,5690,0
20240412,120900,111405070,5690,5690,5690,5690,0
20240412,120800,111405070,5690,5690,5690,5690,0
20240412,120700,111405070,5690,5690,5690,5690,0
20240412,120600,111405070,5690,5690,5690,5690,0
20240412,120500,111405070,5690,5690,5690,5690,0
20240412,120400,111405070,5690,5690,5690,5690,0
20240412,120300,111405070,5690,5690,5690,5690,0
20240412,120200,111405070,5690,5690,5690,5690,0
20240412,120100,111405070,5690,5690,5690,5690,0
20240412,120000,111405070,5690,5690,5690,5690,0
20240412,115900,111405070,5690,5690,5690,5690,0
20240412,115800,111405070,5690,5690,5690,5690,30
20240412,115700,111234370,5690,5690,5690,5690,55
20240412,115600,110921420,5710,5710,5710,5710,0
20240412,115500,110921420,5710,5710,5710,5710,0
20240412,115400,110921420,5710,5710,5710,5710,0
20240412,115300,110921420,5710,5710,5710,5710,0
20240412,115200,110921420,5710,5700,5710,5700,8783
20240412,115100,60853250,5690,5690,5690,5690,2
20240412,115000,60841870,5700,5700,5700,5700,0
20240412,114900,60841870,5700,5700,5700,5700,0
20240412,114800,60841870,5700,5700,5700,5700,0
20240412,114700,60841870,5700,5700,5700,5700,0
20240412,114600,60841870,5700,5700,5700,5700,2
20240412,114500,60830470,5700,5700,5700,5700,0
20240412,114400,60830470,5700,5700,5700,5700,0
20240412,114300,60830470,5700,5700,5700,5700,0
20240412,114200,60830470,5700,5700,5700,5700,0
20240412,114100,60830470,5700,5700,5700,5700,0
20240412,114000,60830470,5700,5700,5700,5700,0
20240412,113900,60830470,5700,5700,5700,5700,0
20240412,113800,60830470,5700,5700,5700,5700,0
20240412,113700,60830470,5700,5690,5700,5690,145
20240412,113600,60004550,5690,5690,5690,5690,20
20240412,113500,59890750,5700,5700,5700,5700,0
20240412,113400,59890750,5700,5700,5700,5700,0
20240412,113300,59890750,5700,5700,5700,5700,0
20240412,113200,59890750,5700,5700,5700,5700,0
20240412,113100,59890750,5700,5700,5700,5700,0
20240412,113000,59890750,5700,5700,5700,5700,0
20240412,112900,59890750,5700,5700,5700,5700,0
20240412,112800,59890750,5700,5700,5700,5700,0
20240412,112700,59890750,5700,5700,5700,5700,0
20240412,112600,59890750,5700,5700,5700,5700,0
20240412,112500,59890750,5700,5700,5700,5700,0
20240412,112400,59890750,5700,5700,5700,5700,0
20240412,112300,59890750,5700,5700,5700,5700,0
20240412,112200,59890750,5700,5700,5700,5700,0
20240412,112100,59890750,5700,5700,5700,5700,1
20240412,112000,59885050,5650,5650,5650,5650,0
20240412,111900,59885050,5650,5660,5660,5650,108
20240412,111800,59274820,5680,5680,5680,5680,1
20240412,111700,59269140,5700,5700,5700,5700,0
20240412,111600,59269140,5700,5700,5700,5700,0
20240412,111500,59269140,5700,5700,5700,5700,0
20240412,111400,59269140,5700,5700,5700,5700,0
20240412,111300,59269140,5700,5700,5700,5700,0
20240412,111200,59269140,5700,5700,5700,5700,0
20240412,111100,59269140,5700,5700,5700,5700,0
20240412,111000,59269140,5700,5700,5700,5700,0
20240412,110900,59269140,5700,5700,5700,5700,0
20240412,110800,59269140,5700,5700,5700,5700,0
20240412,110700,59269140,5700,5700,5700,5700,0
20240412,110600,59269140,5700,5700,5700,5700,17
20240412,110500,59172240,5700,5700,5700,5700,2
20240412,110400,59160840,5700,5700,5700,5700,0
20240412,110300,59160840,5700,5700,5700,5700,0
20240412,110200,59160840,5700,5700,5700,5700,0
20240412,110100,59160840,5700,5700,5700,5700,0
20240412,110000,59160840,5700,5700,5700,5700,0
20240412,105900,59160840,5700,5700,5700,5700,0
20240412,105800,59160840,5700,5700,5700,5700,0
20240412,105700,59160840,5700,5700,5700,5700,0
20240412,105600,59160840,5700,5700,5700,5700,0
20240412,105500,59160840,5700,5700,5700,5700,0
20240412,105400,59160840,5700,5700,5700,5700,0
20240412,105300,59160840,5700,5700,5700,5700,0
20240412,105200,59160840,5700,5700,5700,5700,0
20240412,105100,59160840,5700,5700,5700,5700,0
20240412,105000,59160840,5700,5700,5700,5700,0
20240412,104900,59160840,5700,5700,5700,5700,58
20240412,104800,58830240,5700,5700,5700,5700,0
20240412,104700,58830240,5700,5700,5700,5700,87
20240412,104600,58334340,5690,5690,5690,5690,0
20240412,104500,58334340,5690,5690,5690,5690,1
20240412,104400,58328650,5700,5700,5700,5700,6
20240412,104300,58294450,5690,5690,5690,5690,0
20240412,104200,58294450,5690,5690,5690,5690,0
20240412,104100,58294450,5690,5690,5690,5690,0
20240412,104000,58294450,5690,5690,5690,5690,0
20240412,103900,58294450,5690,5690,5690,5690,0
20240412,103800,58294450,5690,5690,5690,5690,0
20240412,103700,58294450,5690,5690,5690,5690,0
20240412,103600,58294450,5690,5690,5690,5690,0
20240412,103500,58294450,5690,5690,5690,5690,0
20240412,103400,58294450,5690,5690,5690,5690,0
20240412,103300,58294450,5690,5690,5690,5690,0
20240412,103200,58294450,5690,5690,5690,5690,0
20240412,103100,58294450,5690,5690,5690,5690,46
20240412,103000,58032710,5650,5650,5650,5650,0
20240412,102900,58032710,5650,5650,5650,5650,0
20240412,102800,58032710,5650,5650,5650,5650,0
20240412,102700,58032710,5650,5650,5650,5650,0
20240412,102600,58032710,5650,5650,5650,5650,0
20240412,102500,58032710,5650,5650,5650,5650,0
20240412,102400,58032710,5650,5650,5650,5650,0
20240412,102300,58032710,5650,5650,5650,5650,0
20240412,102200,58032710,5650,5650,5650,5650,0
20240412,102100,58032710,5650,5650,5650,5650,1
20240412,102000,58027060,5650,5650,5650,5650,0
20240412,101900,58027060,5650,5650,5650,5650,1
20240412,101800,58021410,5700,5700,5700,5700,0
20240412,101700,58021410,5700,5700,5700,5700,0
20240412,101600,58021410,5700,5700,5700,5700,0
20240412,101500,58021410,5700,5700,5700,5700,276
20240412,101400,56448210,5710,5710,5710,5710,0
20240412,101300,56448210,5710,5710,5710,5710,0
20240412,101200,56448210,5710,5710,5710,5710,0
20240412,101100,56448210,5710,5710,5710,5710,0
20240412,101000,56448210,5710,5710,5710,5710,0
20240412,100900,56448210,5710,5710,5710,5710,0
20240412,100800,56448210,5710,5710,5710,5710,0
20240412,100700,56448210,5710,5710,5710,5710,0
20240412,100600,56448210,5710,5710,5710,5710,1
20240412,100500,56442500,5700,5700,5700,5700,0
20240412,100400,56442500,5700,5700,5700,5700,0
20240412,100300,56442500,5700,5700,5700,5700,0
20240412,100200,56442500,5700,5700,5700,5700,0
20240412,100100,56442500,5700,5700,5700,5700,10
20240412,100000,56385500,5700,5700,5700,5700,36
20240412,095900,56180300,5720,5720,5720,5720,5
20240412,095800,56151700,5700,5700,5700,5700,0
20240412,095700,56151700,5700,5700,5700,5700,678
20240412,095600,52287100,5700,5700,5700,5700,2
20240412,095500,52275700,5700,5700,5700,5700,0
20240412,095400,52275700,5700,5700,5700,5700,0
20240412,095300,52275700,5700,5700,5700,5700,0
20240412,095200,52275700,5700,5700,5700,5700,0
20240412,095100,52275700,5700,5700,5700,5700,20
20240412,095000,52161700,5700,5700,5700,5700,0
20240412,094900,52161700,5700,5700,5700,5700,1
20240412,094800,52156000,5700,5690,5700,5690,325
20240412,094700,50304140,5640,5640,5640,5640,0
20240412,094600,50304140,5640,5640,5640,5640,0
20240412,094500,50304140,5640,5640,5640,5640,3448
20240412,094400,30857420,5700,5700,5700,5700,50
20240412,094300,30572420,5700,5700,5700,5700,0
20240412,094200,30572420,5700,5700,5700,5700,0
20240412,094100,30572420,5700,5700,5700,5700,0
20240412,094000,30572420,5700,5650,5700,5650,20
20240412,093900,30458770,5650,5650,5650,5650,65
20240412,093800,30091520,5650,5650,5650,5650,0
20240412,093700,30091520,5650,5650,5650,5650,0
20240412,093600,30091520,5650,5650,5650,5650,0
20240412,093500,30091520,5650,5650,5650,5650,2
20240412,093400,30080220,5650,5650,5650,5650,0
20240412,093300,30080220,5650,5650,5650,5650,0
20240412,093200,30080220,5650,5650,5650,5650,0
20240412,093100,30080220,5650,5650,5650,5650,0
20240412,093000,30080220,5650,5650,5650,5650,0
20240412,092900,30080220,5650,5650,5650,5650,70
20240412,092800,29684720,5700,5690,5700,5690,100
20240412,092700,29114870,5710,5710,5710,5710,0
20240412,092600,29114870,5710,5710,5710,5710,0
20240412,092500,29114870,5710,5710,5710,5710,0
20240412,092400,29114870,5710,5710,5710,5710,0
20240412,092300,29114870,5710,5710,5710,5710,0
20240412,092200,29114870,5710,5700,5710,5700,10
20240412,092100,29057820,5690,5680,5690,5680,5
20240412,092000,29029380,5660,5660,5660,5660,0
20240412,091900,29029380,5660,5660,5660,5660,0
20240412,091800,29029380,5660,5660,5660,5660,60
20240412,091700,28689780,5690,5690,5690,5690,0
20240412,091600,28689780,5690,5690,5690,5690,0
20240412,091500,28689780,5690,5690,5690,5690,0
20240412,091400,28689780,5690,5690,5690,5690,0
20240412,091300,28689780,5690,5690,5690,5690,25
20240412,091200,28547530,5690,5690,5690,5690,0
20240412,091100,28547530,5690,5670,5690,5670,25
20240412,091000,28405500,5660,5650,5660,5650,105
20240412,090900,27812230,5640,5610,5640,5610,244
20240412,090800,26437990,5610,5610,5610,5610,0
20240412,090700,26437990,5610,5610,5610,5610,1
20240412,090600,26432380,5600,5650,5650,5590,173
20240412,090500,25461750,5660,5690,5690,5660,4
20240412,090400,25439050,5700,5710,5710,5700,4189
20240412,090300,1547760,5710,5740,5740,5710,15
20240412,090200,1462080,5740,5710,5740,5710,42
20240412,090100,1222200,5750,5750,5750,5750,0
20240412,090000,1222200,5750,5770,5770,5750,212