KissMeData/045340/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191900,814391005,5020,5020,5020,5020,2513
20240412,191800,814391005,5020,5020,5020,5020,0
20240412,191700,814391005,5020,5020,5020,5020,0
20240412,191600,814391005,5020,5020,5020,5020,0
20240412,191500,814391005,5020,5020,5020,5020,0
20240412,191400,814391005,5020,5020,5020,5020,0
20240412,191300,814391005,5020,5020,5020,5020,0
20240412,191200,814391005,5020,5020,5020,5020,0
20240412,191100,814391005,5020,5020,5020,5020,0
20240412,191000,814391005,5020,5020,5020,5020,0
20240412,190900,814391005,5020,5020,5020,5020,0
20240412,190800,814391005,5020,5020,5020,5020,0
20240412,190700,814391005,5020,5020,5020,5020,0
20240412,190600,814391005,5020,5020,5020,5020,0
20240412,190500,814391005,5020,5020,5020,5020,0
20240412,190400,814391005,5020,5020,5020,5020,0
20240412,190300,814391005,5020,5020,5020,5020,0
20240412,190200,814391005,5020,5020,5020,5020,0
20240412,190100,814391005,5020,5020,5020,5020,0
20240412,190000,814391005,5020,5020,5020,5020,0
20240412,185900,814391005,5020,5020,5020,5020,0
20240412,185800,814391005,5020,5020,5020,5020,0
20240412,185700,814391005,5020,5020,5020,5020,0
20240412,185600,814391005,5020,5020,5020,5020,0
20240412,185500,814391005,5020,5020,5020,5020,0
20240412,185400,814391005,5020,5020,5020,5020,0
20240412,185300,814391005,5020,5020,5020,5020,0
20240412,185200,814391005,5020,5020,5020,5020,0
20240412,185100,814391005,5020,5020,5020,5020,0
20240412,185000,814391005,5020,5020,5020,5020,0
20240412,184900,814391005,5020,5020,5020,5020,2513
20240412,184800,814391005,5020,5020,5020,5020,0
20240412,184700,814391005,5020,5020,5020,5020,0
20240412,184600,814391005,5020,5020,5020,5020,0
20240412,184500,814391005,5020,5020,5020,5020,0
20240412,184400,814391005,5020,5020,5020,5020,0
20240412,184300,814391005,5020,5020,5020,5020,0
20240412,184200,814391005,5020,5020,5020,5020,0
20240412,184100,814391005,5020,5020,5020,5020,0
20240412,184000,814391005,5020,5020,5020,5020,0
20240412,183900,814391005,5020,5020,5020,5020,0
20240412,183800,814391005,5020,5020,5020,5020,0
20240412,183700,814391005,5020,5020,5020,5020,0
20240412,183600,814391005,5020,5020,5020,5020,0
20240412,183500,814391005,5020,5020,5020,5020,0
20240412,183400,814391005,5020,5020,5020,5020,0
20240412,183300,814391005,5020,5020,5020,5020,0
20240412,183200,814391005,5020,5020,5020,5020,0
20240412,183100,814391005,5020,5020,5020,5020,0
20240412,183000,814391005,5020,5020,5020,5020,0
20240412,182900,814391005,5020,5020,5020,5020,0
20240412,182800,814391005,5020,5020,5020,5020,0
20240412,182700,814391005,5020,5020,5020,5020,0
20240412,182600,814391005,5020,5020,5020,5020,0
20240412,182500,814391005,5020,5020,5020,5020,0
20240412,182400,814391005,5020,5020,5020,5020,0
20240412,182300,814391005,5020,5020,5020,5020,0
20240412,182200,814391005,5020,5020,5020,5020,0
20240412,182100,814391005,5020,5020,5020,5020,0
20240412,182000,814391005,5020,5020,5020,5020,0
20240412,181900,814391005,5020,5020,5020,5020,2513
20240412,181800,814391005,5020,5020,5020,5020,0
20240412,181700,814391005,5020,5020,5020,5020,0
20240412,181600,814391005,5020,5020,5020,5020,0
20240412,181500,814391005,5020,5020,5020,5020,0
20240412,181400,814391005,5020,5020,5020,5020,0
20240412,181300,814391005,5020,5020,5020,5020,0
20240412,181200,814391005,5020,5020,5020,5020,0
20240412,181100,814391005,5020,5020,5020,5020,0
20240412,181000,814391005,5020,5020,5020,5020,0
20240412,180900,814391005,5020,5020,5020,5020,0
20240412,180800,814391005,5020,5020,5020,5020,0
20240412,180700,814391005,5020,5020,5020,5020,0
20240412,180600,814391005,5020,5020,5020,5020,0
20240412,180500,814391005,5020,5020,5020,5020,0
20240412,180400,814391005,5020,5020,5020,5020,0
20240412,180300,814391005,5020,5020,5020,5020,0
20240412,180200,814391005,5020,5020,5020,5020,0
20240412,180100,814391005,5020,5020,5020,5020,0
20240412,180000,814391005,5020,5020,5020,5020,0
20240412,175900,814391005,5020,5020,5020,5020,0
20240412,175800,814391005,5020,5020,5020,5020,0
20240412,175700,814391005,5020,5020,5020,5020,0
20240412,175600,814391005,5020,5020,5020,5020,0
20240412,175500,814391005,5020,5020,5020,5020,0
20240412,175400,814391005,5020,5020,5020,5020,0
20240412,175300,814391005,5020,5020,5020,5020,0
20240412,175200,814391005,5020,5020,5020,5020,0
20240412,175100,814391005,5020,5020,5020,5020,0
20240412,175000,814391005,5020,5020,5020,5020,0
20240412,174900,814391005,5020,5020,5020,5020,2513
20240412,174800,814391005,5020,5020,5020,5020,0
20240412,174700,814391005,5020,5020,5020,5020,0
20240412,174600,814391005,5020,5020,5020,5020,0
20240412,174500,814391005,5020,5020,5020,5020,0
20240412,174400,814391005,5020,5020,5020,5020,0
20240412,174300,814391005,5020,5020,5020,5020,0
20240412,174200,814391005,5020,5020,5020,5020,0
20240412,174100,814391005,5020,5020,5020,5020,0
20240412,174000,814391005,5020,5020,5020,5020,0
20240412,173900,814391005,5020,5020,5020,5020,0
20240412,173800,814391005,5020,5020,5020,5020,0
20240412,173700,814391005,5020,5020,5020,5020,0
20240412,173600,814391005,5020,5020,5020,5020,0
20240412,173500,814391005,5020,5020,5020,5020,0
20240412,173400,814391005,5020,5020,5020,5020,0
20240412,173300,814391005,5020,5020,5020,5020,0
20240412,173200,814391005,5020,5020,5020,5020,0
20240412,173100,814391005,5020,5020,5020,5020,0
20240412,173000,814391005,5020,5020,5020,5020,0
20240412,172900,814391005,5020,5020,5020,5020,0
20240412,172800,814391005,5020,5020,5020,5020,0
20240412,172700,814391005,5020,5020,5020,5020,0
20240412,172600,814391005,5020,5020,5020,5020,0
20240412,172500,814391005,5020,5020,5020,5020,0
20240412,172400,814391005,5020,5020,5020,5020,0
20240412,172300,814391005,5020,5020,5020,5020,0
20240412,172200,814391005,5020,5020,5020,5020,0
20240412,172100,814391005,5020,5020,5020,5020,0
20240412,172000,814391005,5020,5020,5020,5020,0
20240412,171900,814391005,5020,5020,5020,5020,2513
20240412,171800,814391005,5020,5020,5020,5020,0
20240412,171700,814391005,5020,5020,5020,5020,0
20240412,171600,814391005,5020,5020,5020,5020,0
20240412,171500,814391005,5020,5020,5020,5020,0
20240412,171400,814391005,5020,5020,5020,5020,0
20240412,171300,814391005,5020,5020,5020,5020,0
20240412,171200,814391005,5020,5020,5020,5020,0
20240412,171100,814391005,5020,5020,5020,5020,0
20240412,171000,814391005,5020,5020,5020,5020,0
20240412,170900,814391005,5020,5020,5020,5020,0
20240412,170800,814391005,5020,5020,5020,5020,0
20240412,170700,814391005,5020,5020,5020,5020,0
20240412,170600,814391005,5020,5020,5020,5020,0
20240412,170500,814391005,5020,5020,5020,5020,0
20240412,170400,814391005,5020,5020,5020,5020,0
20240412,170300,814391005,5020,5020,5020,5020,0
20240412,170200,814391005,5020,5020,5020,5020,0
20240412,170100,814391005,5020,5020,5020,5020,0
20240412,170000,814391005,5020,5020,5020,5020,0
20240412,165900,814391005,5020,5020,5020,5020,0
20240412,165800,814391005,5020,5020,5020,5020,0
20240412,165700,814391005,5020,5020,5020,5020,0
20240412,165600,814391005,5020,5020,5020,5020,0
20240412,165500,814391005,5020,5020,5020,5020,0
20240412,165400,814391005,5020,5020,5020,5020,0
20240412,165300,814391005,5020,5020,5020,5020,0
20240412,165200,814391005,5020,5020,5020,5020,0
20240412,165100,814391005,5020,5020,5020,5020,0
20240412,165000,814391005,5020,5020,5020,5020,0
20240412,164900,814391005,5020,5020,5020,5020,2513
20240412,164800,814391005,5020,5020,5020,5020,0
20240412,164700,814391005,5020,5020,5020,5020,0
20240412,164600,814391005,5020,5020,5020,5020,0
20240412,164500,814391005,5020,5020,5020,5020,0
20240412,164400,814391005,5020,5020,5020,5020,0
20240412,164300,814391005,5020,5020,5020,5020,0
20240412,164200,814391005,5020,5020,5020,5020,0
20240412,164100,814391005,5020,5020,5020,5020,0
20240412,164000,814391005,5020,5020,5020,5020,0
20240412,163900,814391005,5020,5020,5020,5020,0
20240412,163800,814391005,5020,5020,5020,5020,0
20240412,163700,814391005,5020,5020,5020,5020,0
20240412,163600,814391005,5020,5020,5020,5020,0
20240412,163500,814391005,5020,5020,5020,5020,0
20240412,163400,814391005,5020,5020,5020,5020,0
20240412,163300,814391005,5020,5020,5020,5020,0
20240412,163200,814391005,5020,5020,5020,5020,0
20240412,163100,814391005,5020,5020,5020,5020,0
20240412,163000,814391005,5020,5020,5020,5020,0
20240412,162900,814391005,5020,5020,5020,5020,0
20240412,162800,814391005,5020,5020,5020,5020,0
20240412,162700,814391005,5020,5020,5020,5020,0
20240412,162600,814391005,5020,5020,5020,5020,0
20240412,162500,814391005,5020,5020,5020,5020,0
20240412,162400,814391005,5020,5020,5020,5020,0
20240412,162300,814391005,5020,5020,5020,5020,0
20240412,162200,814391005,5020,5020,5020,5020,0
20240412,162100,814391005,5020,5020,5020,5020,0
20240412,162000,814391005,5020,5020,5020,5020,0
20240412,161900,814391005,5020,5020,5020,5020,2513
20240412,161800,814391005,5020,5020,5020,5020,0
20240412,161700,814391005,5020,5020,5020,5020,0
20240412,161600,814391005,5020,5020,5020,5020,0
20240412,161500,814391005,5020,5020,5020,5020,0
20240412,161400,814391005,5020,5020,5020,5020,0
20240412,161300,814391005,5020,5020,5020,5020,0
20240412,161200,814391005,5020,5020,5020,5020,0
20240412,161100,814391005,5020,5020,5020,5020,0
20240412,161000,814391005,5020,5020,5020,5020,0
20240412,160900,814391005,5020,5020,5020,5020,0
20240412,160800,814391005,5020,5020,5020,5020,0
20240412,160700,814391005,5020,5020,5020,5020,0
20240412,160600,814391005,5020,5020,5020,5020,0
20240412,160500,814391005,5020,5020,5020,5020,0
20240412,160400,814391005,5020,5020,5020,5020,0
20240412,160300,814391005,5020,5020,5020,5020,0
20240412,160200,814391005,5020,5020,5020,5020,0
20240412,160100,814391005,5020,5020,5020,5020,0
20240412,160000,814391005,5020,5020,5020,5020,0
20240412,155900,814391005,5020,5020,5020,5020,0
20240412,155800,814391005,5020,5020,5020,5020,0
20240412,155700,814391005,5020,5020,5020,5020,0
20240412,155600,814391005,5020,5020,5020,5020,0
20240412,155500,814391005,5020,5020,5020,5020,0
20240412,155400,814391005,5020,5020,5020,5020,0
20240412,155300,814391005,5020,5020,5020,5020,0
20240412,155200,814391005,5020,5020,5020,5020,0
20240412,155100,814391005,5020,5020,5020,5020,0
20240412,155000,814391005,5020,5020,5020,5020,0
20240412,154900,814391005,5020,5020,5020,5020,2513
20240412,154800,814391005,5020,5020,5020,5020,0
20240412,154700,814391005,5020,5020,5020,5020,0
20240412,154600,814391005,5020,5020,5020,5020,0
20240412,154500,814391005,5020,5020,5020,5020,0
20240412,154400,814391005,5020,5020,5020,5020,0
20240412,154300,814391005,5020,5020,5020,5020,0
20240412,154200,814391005,5020,5020,5020,5020,0
20240412,154100,814391005,5020,5020,5020,5020,0
20240412,154000,814391005,5020,5020,5020,5020,0
20240412,153900,814391005,5020,5020,5020,5020,0
20240412,153800,814391005,5020,5020,5020,5020,0
20240412,153700,814391005,5020,5020,5020,5020,0
20240412,153600,814391005,5020,5020,5020,5020,0
20240412,153500,814391005,5020,5020,5020,5020,0
20240412,153400,814391005,5020,5020,5020,5020,0
20240412,153300,814391005,5020,5020,5020,5020,0
20240412,153200,814391005,5020,5020,5020,5020,0
20240412,153100,814391005,5020,5020,5020,5020,0
20240412,153000,814391005,5020,5020,5020,5020,2513
20240412,152900,801775745,5010,5010,5010,5010,0
20240412,152800,801775745,5010,5010,5010,5010,0
20240412,152700,801775745,5010,5010,5010,5010,0
20240412,152600,801775745,5010,5010,5010,5010,0
20240412,152500,801775745,5010,5010,5010,5010,0
20240412,152400,801775745,5010,5010,5010,5010,0
20240412,152300,801775745,5010,5010,5010,5010,0
20240412,152200,801775745,5010,5010,5010,5010,0
20240412,152100,801775745,5010,5010,5010,5010,0
20240412,152000,801775745,5010,5010,5010,5010,0
20240412,151900,801775745,5010,4950,5020,4950,13972
20240412,151800,732319590,4950,4930,4950,4930,662
20240412,151700,729055810,4940,4940,4940,4940,20
20240412,151600,728957010,4940,4940,4940,4935,538
20240412,151500,726301475,4940,4935,4940,4935,22
20240412,151400,726192900,4940,4940,4940,4940,3
20240412,151300,726178080,4940,4940,4940,4940,200
20240412,151200,725190080,4940,4940,4940,4940,102
20240412,151100,724686200,4940,4940,4940,4940,10
20240412,151000,724636800,4950,4950,4950,4950,0
20240412,150900,724636800,4950,4950,4950,4950,225
20240412,150800,723523050,4950,4950,4950,4950,502
20240412,150700,721038150,4955,4955,4955,4955,28
20240412,150600,720899410,4960,4960,4960,4960,500
20240412,150500,718419410,4955,4955,4955,4955,362
20240412,150400,716625700,4960,4960,4960,4960,1
20240412,150300,716620740,4955,4940,4955,4940,803
20240412,150200,712642010,4940,4940,4940,4940,0
20240412,150100,712642010,4940,4940,4940,4940,0
20240412,150000,712642010,4940,4940,4940,4940,0
20240412,145900,712642010,4940,4940,4940,4940,0
20240412,145800,712642010,4940,4945,4945,4940,208
20240412,145700,711614475,4945,4945,4945,4945,110
20240412,145600,711070525,4945,4950,4950,4945,192
20240412,145500,710120345,4945,4950,4950,4945,38
20240412,145400,709932395,4960,4960,4960,4960,0
20240412,145300,709932395,4960,4960,4960,4960,0
20240412,145200,709932395,4960,4960,4960,4960,107
20240412,145100,709401675,4965,4965,4965,4965,0
20240412,145000,709401675,4965,4965,4965,4965,0
20240412,144900,709401675,4965,4960,4965,4960,368
20240412,144800,707576095,4965,4965,4975,4965,181
20240412,144700,706677220,4980,4980,4980,4980,0
20240412,144600,706677220,4980,4980,4980,4980,505
20240412,144500,704162320,4980,4980,4980,4975,516
20240412,144400,701593070,4965,4965,4965,4965,564
20240412,144300,698792810,4980,4980,4980,4980,24
20240412,144200,698673290,4985,4985,4985,4985,0
20240412,144100,698673290,4985,4990,4990,4985,250
20240412,144000,697426790,4990,4990,4990,4990,1
20240412,143900,697421800,4985,4980,4985,4980,862
20240412,143800,693126230,4960,4960,4960,4960,0
20240412,143700,693126230,4960,4960,4960,4960,0
20240412,143600,693126230,4960,4960,4960,4960,316
20240412,143500,691558870,4960,4960,4960,4960,0
20240412,143400,691558870,4960,4945,4960,4945,1149
20240412,143300,685877045,4950,4950,4950,4950,155
20240412,143200,685109795,4960,4965,4965,4960,41
20240412,143100,684906425,4970,4975,4975,4970,2724
20240412,143000,671359655,4980,4975,4980,4975,284
20240412,142900,669946750,4980,4990,4990,4980,1772
20240412,142800,661119190,4990,4990,4990,4990,0
20240412,142700,661119190,4990,4990,4990,4990,0
20240412,142600,661119190,4990,4990,4990,4990,35
20240412,142500,660944540,4985,4985,4985,4985,0
20240412,142400,660944540,4985,4990,4990,4985,201
20240412,142300,659942055,5000,5000,5000,5000,0
20240412,142200,659942055,5000,5000,5000,5000,0
20240412,142100,659942055,5000,5000,5000,5000,20
20240412,142000,659842055,4980,4980,4980,4980,0
20240412,141900,659842055,4980,4980,4980,4980,0
20240412,141800,659842055,4980,4980,4980,4980,0
20240412,141700,659842055,4980,4980,4980,4980,0
20240412,141600,659842055,4980,4980,4980,4980,0
20240412,141500,659842055,4980,4980,4980,4980,993
20240412,141400,654896915,4980,4980,4980,4980,45
20240412,141300,654672815,4990,4990,4990,4980,1068
20240412,141200,649349305,4985,4985,4985,4985,0
20240412,141100,649349305,4985,4995,4995,4985,21
20240412,141000,649244610,4990,5000,5000,4990,721
20240412,140900,645645710,5000,5020,5020,5000,44
20240412,140800,645424970,5020,5020,5020,5020,11
20240412,140700,645369750,4995,4995,4995,4995,100
20240412,140600,644870250,5000,5000,5000,5000,100
20240412,140500,644370250,5020,5000,5020,5000,3816
20240412,140400,625262070,5000,5000,5020,5000,1051
20240412,140300,619997130,5000,4995,5000,4995,2
20240412,140200,619987135,4995,4995,4995,4995,0
20240412,140100,619987135,4995,4980,4995,4980,185
20240412,140000,619063975,4975,4975,4975,4975,0
20240412,135900,619063975,4975,4975,4975,4975,0
20240412,135800,619063975,4975,4975,4975,4975,28
20240412,135700,618924675,4975,4975,4975,4975,814
20240412,135600,614875025,4945,4945,4945,4945,11
20240412,135500,614820630,4945,4945,4945,4945,0
20240412,135400,614820630,4945,4975,4975,4945,36
20240412,135300,614642550,4975,4975,4975,4975,0
20240412,135200,614642550,4975,4975,4975,4975,0
20240412,135100,614642550,4975,4975,4975,4975,120
20240412,135000,614045550,4975,4975,4975,4975,32
20240412,134900,613886350,4945,4975,4975,4945,52
20240412,134800,613627680,4975,4975,4975,4975,390
20240412,134700,611687430,4950,4950,4950,4950,0
20240412,134600,611687430,4950,4990,4990,4950,936
20240412,134500,607034230,4950,4945,4950,4945,449
20240412,134400,604812125,4945,4945,4945,4945,0
20240412,134300,604812125,4945,4945,4945,4945,101
20240412,134200,604312680,4945,4945,4945,4945,710
20240412,134100,600801730,4935,4935,4935,4935,0
20240412,134000,600801730,4935,4930,4935,4930,1202
20240412,133900,594873360,4930,4900,4930,4895,1251
20240412,133800,588734100,4925,4925,4925,4925,0
20240412,133700,588734100,4925,4925,4925,4925,0
20240412,133600,588734100,4925,4925,4925,4925,1
20240412,133500,588729175,4900,4900,4900,4900,21
20240412,133400,588626275,4900,4900,4900,4900,93
20240412,133300,588170575,4900,4900,4900,4900,0
20240412,133200,588170575,4900,4900,4900,4900,1
20240412,133100,588165675,4900,4900,4900,4900,0
20240412,133000,588165675,4900,4900,4900,4900,1
20240412,132900,588160775,4895,4895,4895,4895,0
20240412,132800,588160775,4895,4895,4895,4895,1
20240412,132700,588155880,4895,4895,4895,4895,292
20240412,132600,586726540,4905,4895,4905,4895,18
20240412,132500,586638360,4905,4905,4905,4905,0
20240412,132400,586638360,4905,4905,4905,4905,114
20240412,132300,586079190,4895,4895,4895,4895,1
20240412,132200,586074295,4895,4895,4895,4895,10
20240412,132100,586025345,4900,4900,4900,4900,0
20240412,132000,586025345,4900,4900,4900,4900,1
20240412,131900,586020445,4900,4915,4915,4900,369
20240412,131800,584211895,4915,4915,4915,4915,12
20240412,131700,584152915,4900,4900,4900,4900,0
20240412,131600,584152915,4900,4900,4900,4900,40
20240412,131500,583956915,4900,4900,4900,4900,0
20240412,131400,583956915,4900,4900,4900,4900,22
20240412,131300,583849115,4905,4905,4905,4905,0
20240412,131200,583849115,4905,4910,4910,4905,168
20240412,131100,583025070,4910,4910,4910,4910,11
20240412,131000,582971060,4910,4910,4910,4910,120
20240412,130900,582381860,4915,4915,4945,4915,636
20240412,130800,579255590,4920,4920,4920,4920,0
20240412,130700,579255590,4920,4920,4920,4920,886
20240412,130600,574896470,4920,4945,4945,4920,7
20240412,130500,574862005,4920,4920,4920,4920,10
20240412,130400,574812805,4945,4945,4945,4945,7
20240412,130300,574778190,4945,4945,4945,4945,6
20240412,130200,574748520,4920,4925,4925,4920,126
20240412,130100,574128160,4930,4930,4930,4930,0
20240412,130000,574128160,4930,4945,4945,4930,2
20240412,125900,574118285,4930,4945,4945,4930,184
20240412,125800,573210555,4930,4930,4930,4930,0
20240412,125700,573210555,4930,4940,4940,4930,814
20240412,125600,569191115,4935,4935,4935,4935,4
20240412,125500,569171375,4935,4945,4945,4935,290
20240412,125400,567738225,4950,4950,4950,4950,1
20240412,125300,567733275,4950,4950,4950,4950,34
20240412,125200,567564975,4940,4940,4940,4940,0
20240412,125100,567564975,4940,4940,4940,4940,0
20240412,125000,567564975,4940,4940,4940,4940,0
20240412,124900,567564975,4940,4970,4970,4940,102
20240412,124800,567058065,4970,4940,4970,4940,42
20240412,124700,566850555,4940,4940,4940,4940,0
20240412,124600,566850555,4940,4950,4950,4940,360
20240412,124500,565070805,4950,4950,4950,4950,30
20240412,124400,564922305,4945,4975,4975,4940,1674
20240412,124300,556626865,4980,4980,4980,4980,0
20240412,124200,556626865,4980,4990,4990,4980,517
20240412,124100,554052195,4980,4990,4990,4980,346
20240412,124000,552325805,4995,5020,5020,4995,941
20240412,123900,547610865,5020,5020,5020,5000,523
20240412,123800,544985805,5020,5000,5030,4995,1409
20240412,123700,537928370,5030,5030,5030,5030,140
20240412,123600,537224170,5030,5030,5030,5030,77
20240412,123500,536836860,5030,4990,5030,4990,1139
20240412,123400,531115750,4980,4980,4980,4980,400
20240412,123300,529123750,4980,4985,4985,4980,473
20240412,123200,526767585,5020,5010,5030,5010,4911
20240412,123100,502134535,5000,4980,5000,4950,1499
20240412,123000,494671635,4980,4955,4980,4950,24
20240412,122900,494552695,4960,4975,4975,4960,477
20240412,122800,492183645,4975,5000,5000,4975,660
20240412,122700,488897375,4980,5000,5000,4980,6
20240412,122600,488867415,5000,5010,5010,5000,288
20240412,122500,487426645,5010,5000,5020,4975,849
20240412,122400,483181945,5010,5020,5030,4995,2193
20240412,122300,472173580,5020,5010,5020,5010,1388
20240412,122200,465219080,5010,4965,5030,4965,9408
20240412,122100,418255430,4960,4955,4960,4955,2855
20240412,122000,404099730,4965,4965,4965,4965,1
20240412,121900,404094765,4970,4970,4970,4970,262
20240412,121800,402792625,4970,4925,4975,4925,662
20240412,121700,399531275,4915,4915,4915,4915,0
20240412,121600,399531275,4915,4915,4915,4915,0
20240412,121500,399531275,4915,4915,4915,4915,621
20240412,121400,396479060,4915,4915,4915,4915,10
20240412,121300,396429910,4915,4915,4915,4915,0
20240412,121200,396429910,4915,4925,4925,4915,78
20240412,121100,396046530,4925,4925,4925,4925,0
20240412,121000,396046530,4925,4925,4925,4925,0
20240412,120900,396046530,4925,4925,4925,4925,126
20240412,120800,395425980,4925,4925,4925,4925,0
20240412,120700,395425980,4925,4925,4925,4925,192
20240412,120600,394480380,4925,4925,4925,4925,41
20240412,120500,394278455,4915,4915,4915,4915,0
20240412,120400,394278455,4915,4915,4915,4915,1
20240412,120300,394273540,4935,4935,4935,4935,19
20240412,120200,394179775,4920,4920,4920,4920,0
20240412,120100,394179775,4920,4920,4920,4920,68
20240412,120000,393845215,4940,4940,4940,4940,1
20240412,115900,393840275,4920,4920,4920,4920,0
20240412,115800,393840275,4920,4920,4920,4920,0
20240412,115700,393840275,4920,4920,4925,4920,496
20240412,115600,391399325,4925,4945,4945,4925,50
20240412,115500,391152575,4940,4955,4955,4940,1865
20240412,115400,381924660,4975,4970,4975,4970,922
20240412,115300,377342315,4970,4960,4970,4960,14
20240412,115200,377272755,4975,4975,4975,4975,5
20240412,115100,377247880,4975,4975,4975,4975,29
20240412,115000,377103605,4980,4985,4985,4980,6
20240412,114900,377073710,4985,4990,4990,4985,2687
20240412,114800,363668615,5000,4980,5000,4980,2427
20240412,114700,351541445,4970,4945,4970,4945,4425
20240412,114600,329626865,4940,4935,4940,4935,227
20240412,114500,328506185,4935,4935,4935,4935,100
20240412,114400,328012685,4935,4935,4935,4935,75
20240412,114300,327642560,4930,4930,4930,4930,5
20240412,114200,327617910,4915,4915,4915,4915,0
20240412,114100,327617910,4915,4915,4915,4915,0
20240412,114000,327617910,4915,4910,4915,4910,30
20240412,113900,327470510,4930,4940,4940,4930,420
20240412,113800,325399710,4940,4940,4940,4940,500
20240412,113700,322929710,4905,4920,4940,4905,3112
20240412,113600,307587255,4920,4915,4920,4915,468
20240412,113500,305286950,4905,4905,4905,4905,171
20240412,113400,304448195,4900,4900,4900,4900,113
20240412,113300,303894495,4875,4900,4900,4875,335
20240412,113200,302259295,4900,4900,4900,4900,0
20240412,113100,302259295,4900,4900,4900,4900,0
20240412,113000,302259295,4900,4900,4900,4900,14
20240412,112900,302190695,4900,4900,4900,4900,30
20240412,112800,302043695,4880,4890,4890,4880,851
20240412,112700,297888460,4890,4890,4890,4890,7
20240412,112600,297854230,4885,4885,4885,4885,0
20240412,112500,297854230,4885,4885,4885,4885,0
20240412,112400,297854230,4885,4885,4885,4885,0
20240412,112300,297854230,4885,4885,4885,4885,29
20240412,112200,297712565,4885,4885,4885,4885,289
20240412,112100,296300800,4890,4890,4890,4890,41
20240412,112000,296100310,4880,4880,4880,4880,0
20240412,111900,296100310,4880,4880,4880,4880,0
20240412,111800,296100310,4880,4880,4880,4880,0
20240412,111700,296100310,4880,4885,4885,4880,7
20240412,111600,296066125,4905,4905,4905,4905,0
20240412,111500,296066125,4905,4905,4905,4905,1
20240412,111400,296061220,4905,4905,4905,4905,22
20240412,111300,295953310,4880,4880,4880,4880,100
20240412,111200,295465310,4880,4880,4880,4880,190
20240412,111100,294538110,4880,4880,4880,4880,0
20240412,111000,294538110,4880,4880,4880,4880,10
20240412,110900,294489310,4880,4880,4880,4880,0
20240412,110800,294489310,4880,4880,4880,4880,114
20240412,110700,293932990,4895,4890,4895,4880,515
20240412,110600,291416430,4880,4880,4880,4880,310
20240412,110500,289903630,4880,4880,4880,4880,0
20240412,110400,289903630,4880,4865,4880,4860,150
20240412,110300,289172615,4860,4860,4860,4860,0
20240412,110200,289172615,4860,4860,4860,4860,0
20240412,110100,289172615,4860,4860,4860,4860,0
20240412,110000,289172615,4860,4860,4860,4860,0
20240412,105900,289172615,4860,4865,4865,4860,700
20240412,105800,285769480,4870,4875,4875,4870,94
20240412,105700,285311650,4870,4870,4870,4870,7
20240412,105600,285277560,4870,4870,4870,4870,403
20240412,105500,283314950,4875,4875,4875,4875,235
20240412,105400,282169325,4870,4870,4870,4870,0
20240412,105300,282169325,4870,4870,4870,4870,11
20240412,105200,282115755,4870,4870,4870,4870,0
20240412,105100,282115755,4870,4870,4870,4870,0
20240412,105000,282115755,4870,4870,4870,4870,0
20240412,104900,282115755,4870,4870,4870,4870,10
20240412,104800,282067055,4870,4870,4870,4870,1
20240412,104700,282062185,4870,4885,4885,4870,28
20240412,104600,281925495,4865,4865,4865,4865,0
20240412,104500,281925495,4865,4865,4865,4865,395
20240412,104400,280003820,4870,4865,4905,4865,107
20240412,104300,279481815,4900,4900,4900,4900,0
20240412,104200,279481815,4900,4900,4900,4900,7
20240412,104100,279447515,4870,4890,4900,4870,2815
20240412,104000,265707035,4860,4860,4860,4860,0
20240412,103900,265707035,4860,4860,4860,4860,0
20240412,103800,265707035,4860,4860,4860,4860,0
20240412,103700,265707035,4860,4880,4880,4860,86
20240412,103600,265287495,4855,4870,4870,4855,488
20240412,103500,262917910,4885,4885,4885,4885,100
20240412,103400,262429410,4880,4880,4880,4880,299
20240412,103300,260970290,4880,4865,4880,4865,22
20240412,103200,260863245,4855,4855,4855,4855,10
20240412,103100,260814695,4855,4855,4855,4855,0
20240412,103000,260814695,4855,4855,4855,4855,0
20240412,102900,260814695,4855,4855,4855,4855,0
20240412,102800,260814695,4855,4855,4855,4855,0
20240412,102700,260814695,4855,4855,4855,4855,7
20240412,102600,260780710,4885,4885,4885,4885,0
20240412,102500,260780710,4885,4885,4885,4885,20
20240412,102400,260683010,4885,4885,4885,4885,0
20240412,102300,260683010,4885,4885,4885,4885,0
20240412,102200,260683010,4885,4885,4885,4885,3
20240412,102100,260668355,4870,4860,4870,4860,102
20240412,102000,260172605,4860,4860,4860,4860,0
20240412,101900,260172605,4860,4845,4860,4845,2907
20240412,101800,246074260,4825,4825,4825,4825,0
20240412,101700,246074260,4825,4825,4825,4825,8
20240412,101600,246035660,4845,4845,4845,4845,0
20240412,101500,246035660,4845,4820,4845,4820,60
20240412,101400,245745600,4835,4825,4835,4825,439
20240412,101300,243627375,4820,4825,4825,4820,170
20240412,101200,242807550,4825,4830,4830,4825,481
20240412,101100,240486720,4835,4855,4855,4835,2119
20240412,101000,230238235,4860,4860,4860,4860,121
20240412,100900,229650175,4860,4860,4860,4860,10
20240412,100800,229601575,4860,4875,4875,4860,3048
20240412,100700,214754540,4875,4905,4905,4875,3924
20240412,100600,195599820,4910,4910,4910,4910,1
20240412,100500,195594910,4925,4925,4925,4925,2
20240412,100400,195585060,4925,4925,4925,4925,53
20240412,100300,195324035,4925,4925,4925,4925,0
20240412,100200,195324035,4925,4925,4925,4925,1
20240412,100100,195319110,4925,4925,4925,4925,502
20240412,100000,192846760,4925,4930,4930,4925,1231
20240412,095900,186780430,4925,4925,4925,4925,0
20240412,095800,186780430,4925,4890,4925,4890,141
20240412,095700,186086355,4935,4935,4935,4935,3
20240412,095600,186071550,4935,4935,4935,4905,742
20240412,095500,182412510,4940,4940,4940,4940,14
20240412,095400,182343350,4940,4940,4940,4940,817
20240412,095300,178307370,4940,4940,4940,4940,2871
20240412,095200,164124630,4940,4940,4940,4940,257
20240412,095100,162855050,4940,4880,4940,4880,4281
20240412,095000,141766320,4880,4880,4880,4880,150
20240412,094900,141034320,4880,4880,4880,4880,256
20240412,094800,139785040,4920,4920,4920,4920,0
20240412,094700,139785040,4920,4920,4920,4920,0
20240412,094600,139785040,4920,4920,4920,4920,134
20240412,094500,139125760,4900,4890,4900,4890,2023
20240412,094400,129223255,4895,4870,4895,4870,1227
20240412,094300,123242555,4870,4870,4870,4870,0
20240412,094200,123242555,4870,4870,4870,4870,0
20240412,094100,123242555,4870,4870,4870,4870,121
20240412,094000,122653285,4875,4860,4880,4860,3576
20240412,093900,105236180,4815,4815,4815,4815,205
20240412,093800,104249105,4790,4790,4790,4790,165
20240412,093700,103458755,4785,4785,4785,4785,17
20240412,093600,103377410,4785,4785,4785,4785,16
20240412,093500,103300850,4815,4775,4815,4775,4134
20240412,093400,83555940,4780,4780,4780,4780,133
20240412,093300,82920200,4780,4780,4780,4780,83
20240412,093200,82523460,4780,4780,4780,4780,6
20240412,093100,82494780,4780,4780,4780,4780,540
20240412,093000,79913580,4780,4780,4780,4780,0
20240412,092900,79913580,4780,4780,4780,4780,889
20240412,092800,75664160,4780,4800,4800,4780,1276
20240412,092700,69548565,4800,4805,4805,4800,281
20240412,092600,68199615,4805,4805,4805,4805,40
20240412,092500,68007415,4810,4810,4810,4810,0
20240412,092400,68007415,4810,4815,4815,4810,344
20240412,092300,66351465,4815,4815,4815,4815,54
20240412,092200,66091455,4815,4830,4850,4815,226
20240412,092100,65000345,4850,4850,4850,4850,48
20240412,092000,64767545,4845,4845,4845,4845,0
20240412,091900,64767545,4845,4845,4845,4845,0
20240412,091800,64767545,4845,4845,4845,4845,70
20240412,091700,64428395,4850,4850,4850,4850,0
20240412,091600,64428395,4850,4850,4850,4850,200
20240412,091500,63458395,4850,4845,4850,4845,111
20240412,091400,62920295,4850,4850,4850,4850,218
20240412,091300,61862995,4865,4865,4865,4865,5
20240412,091200,61838670,4875,4860,4875,4860,101
20240412,091100,61346895,4850,4855,4855,4850,224
20240412,091000,60260370,4855,4880,4880,4855,1124
20240412,090900,54783165,4880,4890,4890,4880,286
20240412,090800,53387465,4900,4880,4900,4880,52
20240412,090700,53132685,4905,4905,4905,4905,33
20240412,090600,52970820,4875,4870,4875,4870,718
20240412,090500,49472145,4885,4910,4910,4870,309
20240412,090400,47962835,4870,4870,4920,4870,54
20240412,090300,47697305,4860,4860,4860,4860,69
20240412,090200,47361965,4925,4875,4935,4875,334
20240412,090100,45720790,4930,4900,4930,4855,1138
20240412,090000,40146005,4950,4850,4950,4850,8264