KissMeData/099430/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,195100,787749130,6700,6700,6700,6700,9034
20240412,195000,787749130,6700,6700,6700,6700,0
20240412,194900,787749130,6700,6700,6700,6700,0
20240412,194800,787749130,6700,6700,6700,6700,0
20240412,194700,787749130,6700,6700,6700,6700,0
20240412,194600,787749130,6700,6700,6700,6700,0
20240412,194500,787749130,6700,6700,6700,6700,0
20240412,194400,787749130,6700,6700,6700,6700,0
20240412,194300,787749130,6700,6700,6700,6700,0
20240412,194200,787749130,6700,6700,6700,6700,0
20240412,194100,787749130,6700,6700,6700,6700,0
20240412,194000,787749130,6700,6700,6700,6700,0
20240412,193900,787749130,6700,6700,6700,6700,0
20240412,193800,787749130,6700,6700,6700,6700,0
20240412,193700,787749130,6700,6700,6700,6700,0
20240412,193600,787749130,6700,6700,6700,6700,0
20240412,193500,787749130,6700,6700,6700,6700,0
20240412,193400,787749130,6700,6700,6700,6700,0
20240412,193300,787749130,6700,6700,6700,6700,0
20240412,193200,787749130,6700,6700,6700,6700,0
20240412,193100,787749130,6700,6700,6700,6700,0
20240412,193000,787749130,6700,6700,6700,6700,0
20240412,192900,787749130,6700,6700,6700,6700,0
20240412,192800,787749130,6700,6700,6700,6700,0
20240412,192700,787749130,6700,6700,6700,6700,0
20240412,192600,787749130,6700,6700,6700,6700,0
20240412,192500,787749130,6700,6700,6700,6700,0
20240412,192400,787749130,6700,6700,6700,6700,0
20240412,192300,787749130,6700,6700,6700,6700,0
20240412,192200,787749130,6700,6700,6700,6700,0
20240412,192100,787749130,6700,6700,6700,6700,9034
20240412,192000,787749130,6700,6700,6700,6700,0
20240412,191900,787749130,6700,6700,6700,6700,0
20240412,191800,787749130,6700,6700,6700,6700,0
20240412,191700,787749130,6700,6700,6700,6700,0
20240412,191600,787749130,6700,6700,6700,6700,0
20240412,191500,787749130,6700,6700,6700,6700,0
20240412,191400,787749130,6700,6700,6700,6700,0
20240412,191300,787749130,6700,6700,6700,6700,0
20240412,191200,787749130,6700,6700,6700,6700,0
20240412,191100,787749130,6700,6700,6700,6700,0
20240412,191000,787749130,6700,6700,6700,6700,0
20240412,190900,787749130,6700,6700,6700,6700,0
20240412,190800,787749130,6700,6700,6700,6700,0
20240412,190700,787749130,6700,6700,6700,6700,0
20240412,190600,787749130,6700,6700,6700,6700,0
20240412,190500,787749130,6700,6700,6700,6700,0
20240412,190400,787749130,6700,6700,6700,6700,0
20240412,190300,787749130,6700,6700,6700,6700,0
20240412,190200,787749130,6700,6700,6700,6700,0
20240412,190100,787749130,6700,6700,6700,6700,0
20240412,190000,787749130,6700,6700,6700,6700,0
20240412,185900,787749130,6700,6700,6700,6700,0
20240412,185800,787749130,6700,6700,6700,6700,0
20240412,185700,787749130,6700,6700,6700,6700,0
20240412,185600,787749130,6700,6700,6700,6700,0
20240412,185500,787749130,6700,6700,6700,6700,0
20240412,185400,787749130,6700,6700,6700,6700,0
20240412,185300,787749130,6700,6700,6700,6700,0
20240412,185200,787749130,6700,6700,6700,6700,0
20240412,185100,787749130,6700,6700,6700,6700,9034
20240412,185000,787749130,6700,6700,6700,6700,0
20240412,184900,787749130,6700,6700,6700,6700,0
20240412,184800,787749130,6700,6700,6700,6700,0
20240412,184700,787749130,6700,6700,6700,6700,0
20240412,184600,787749130,6700,6700,6700,6700,0
20240412,184500,787749130,6700,6700,6700,6700,0
20240412,184400,787749130,6700,6700,6700,6700,0
20240412,184300,787749130,6700,6700,6700,6700,0
20240412,184200,787749130,6700,6700,6700,6700,0
20240412,184100,787749130,6700,6700,6700,6700,0
20240412,184000,787749130,6700,6700,6700,6700,0
20240412,183900,787749130,6700,6700,6700,6700,0
20240412,183800,787749130,6700,6700,6700,6700,0
20240412,183700,787749130,6700,6700,6700,6700,0
20240412,183600,787749130,6700,6700,6700,6700,0
20240412,183500,787749130,6700,6700,6700,6700,0
20240412,183400,787749130,6700,6700,6700,6700,0
20240412,183300,787749130,6700,6700,6700,6700,0
20240412,183200,787749130,6700,6700,6700,6700,0
20240412,183100,787749130,6700,6700,6700,6700,0
20240412,183000,787749130,6700,6700,6700,6700,0
20240412,182900,787749130,6700,6700,6700,6700,0
20240412,182800,787749130,6700,6700,6700,6700,0
20240412,182700,787749130,6700,6700,6700,6700,0
20240412,182600,787749130,6700,6700,6700,6700,0
20240412,182500,787749130,6700,6700,6700,6700,0
20240412,182400,787749130,6700,6700,6700,6700,0
20240412,182300,787749130,6700,6700,6700,6700,0
20240412,182200,787749130,6700,6700,6700,6700,0
20240412,182100,787749130,6700,6700,6700,6700,9034
20240412,182000,787749130,6700,6700,6700,6700,0
20240412,181900,787749130,6700,6700,6700,6700,0
20240412,181800,787749130,6700,6700,6700,6700,0
20240412,181700,787749130,6700,6700,6700,6700,0
20240412,181600,787749130,6700,6700,6700,6700,0
20240412,181500,787749130,6700,6700,6700,6700,0
20240412,181400,787749130,6700,6700,6700,6700,0
20240412,181300,787749130,6700,6700,6700,6700,0
20240412,181200,787749130,6700,6700,6700,6700,0
20240412,181100,787749130,6700,6700,6700,6700,0
20240412,181000,787749130,6700,6700,6700,6700,0
20240412,180900,787749130,6700,6700,6700,6700,0
20240412,180800,787749130,6700,6700,6700,6700,0
20240412,180700,787749130,6700,6700,6700,6700,0
20240412,180600,787749130,6700,6700,6700,6700,0
20240412,180500,787749130,6700,6700,6700,6700,0
20240412,180400,787749130,6700,6700,6700,6700,0
20240412,180300,787749130,6700,6700,6700,6700,0
20240412,180200,787749130,6700,6700,6700,6700,0
20240412,180100,787749130,6700,6700,6700,6700,0
20240412,180000,787749130,6700,6700,6700,6700,0
20240412,175900,787749130,6700,6700,6700,6700,0
20240412,175800,787749130,6700,6700,6700,6700,0
20240412,175700,787749130,6700,6700,6700,6700,0
20240412,175600,787749130,6700,6700,6700,6700,0
20240412,175500,787749130,6700,6700,6700,6700,0
20240412,175400,787749130,6700,6700,6700,6700,0
20240412,175300,787749130,6700,6700,6700,6700,0
20240412,175200,787749130,6700,6700,6700,6700,0
20240412,175100,787749130,6700,6700,6700,6700,9034
20240412,175000,787749130,6700,6700,6700,6700,0
20240412,174900,787749130,6700,6700,6700,6700,0
20240412,174800,787749130,6700,6700,6700,6700,0
20240412,174700,787749130,6700,6700,6700,6700,0
20240412,174600,787749130,6700,6700,6700,6700,0
20240412,174500,787749130,6700,6700,6700,6700,0
20240412,174400,787749130,6700,6700,6700,6700,0
20240412,174300,787749130,6700,6700,6700,6700,0
20240412,174200,787749130,6700,6700,6700,6700,0
20240412,174100,787749130,6700,6700,6700,6700,0
20240412,174000,787749130,6700,6700,6700,6700,0
20240412,173900,787749130,6700,6700,6700,6700,0
20240412,173800,787749130,6700,6700,6700,6700,0
20240412,173700,787749130,6700,6700,6700,6700,0
20240412,173600,787749130,6700,6700,6700,6700,0
20240412,173500,787749130,6700,6700,6700,6700,0
20240412,173400,787749130,6700,6700,6700,6700,0
20240412,173300,787749130,6700,6700,6700,6700,0
20240412,173200,787749130,6700,6700,6700,6700,0
20240412,173100,787749130,6700,6700,6700,6700,0
20240412,173000,787749130,6700,6700,6700,6700,0
20240412,172900,787749130,6700,6700,6700,6700,0
20240412,172800,787749130,6700,6700,6700,6700,0
20240412,172700,787749130,6700,6700,6700,6700,0
20240412,172600,787749130,6700,6700,6700,6700,0
20240412,172500,787749130,6700,6700,6700,6700,0
20240412,172400,787749130,6700,6700,6700,6700,0
20240412,172300,787749130,6700,6700,6700,6700,0
20240412,172200,787749130,6700,6700,6700,6700,0
20240412,172100,787749130,6700,6700,6700,6700,9034
20240412,172000,787749130,6700,6700,6700,6700,0
20240412,171900,787749130,6700,6700,6700,6700,0
20240412,171800,787749130,6700,6700,6700,6700,0
20240412,171700,787749130,6700,6700,6700,6700,0
20240412,171600,787749130,6700,6700,6700,6700,0
20240412,171500,787749130,6700,6700,6700,6700,0
20240412,171400,787749130,6700,6700,6700,6700,0
20240412,171300,787749130,6700,6700,6700,6700,0
20240412,171200,787749130,6700,6700,6700,6700,0
20240412,171100,787749130,6700,6700,6700,6700,0
20240412,171000,787749130,6700,6700,6700,6700,0
20240412,170900,787749130,6700,6700,6700,6700,0
20240412,170800,787749130,6700,6700,6700,6700,0
20240412,170700,787749130,6700,6700,6700,6700,0
20240412,170600,787749130,6700,6700,6700,6700,0
20240412,170500,787749130,6700,6700,6700,6700,0
20240412,170400,787749130,6700,6700,6700,6700,0
20240412,170300,787749130,6700,6700,6700,6700,0
20240412,170200,787749130,6700,6700,6700,6700,0
20240412,170100,787749130,6700,6700,6700,6700,0
20240412,170000,787749130,6700,6700,6700,6700,0
20240412,165900,787749130,6700,6700,6700,6700,0
20240412,165800,787749130,6700,6700,6700,6700,0
20240412,165700,787749130,6700,6700,6700,6700,0
20240412,165600,787749130,6700,6700,6700,6700,0
20240412,165500,787749130,6700,6700,6700,6700,0
20240412,165400,787749130,6700,6700,6700,6700,0
20240412,165300,787749130,6700,6700,6700,6700,0
20240412,165200,787749130,6700,6700,6700,6700,0
20240412,165100,787749130,6700,6700,6700,6700,9034
20240412,165000,787749130,6700,6700,6700,6700,0
20240412,164900,787749130,6700,6700,6700,6700,0
20240412,164800,787749130,6700,6700,6700,6700,0
20240412,164700,787749130,6700,6700,6700,6700,0
20240412,164600,787749130,6700,6700,6700,6700,0
20240412,164500,787749130,6700,6700,6700,6700,0
20240412,164400,787749130,6700,6700,6700,6700,0
20240412,164300,787749130,6700,6700,6700,6700,0
20240412,164200,787749130,6700,6700,6700,6700,0
20240412,164100,787749130,6700,6700,6700,6700,0
20240412,164000,787749130,6700,6700,6700,6700,0
20240412,163900,787749130,6700,6700,6700,6700,0
20240412,163800,787749130,6700,6700,6700,6700,0
20240412,163700,787749130,6700,6700,6700,6700,0
20240412,163600,787749130,6700,6700,6700,6700,0
20240412,163500,787749130,6700,6700,6700,6700,0
20240412,163400,787749130,6700,6700,6700,6700,0
20240412,163300,787749130,6700,6700,6700,6700,0
20240412,163200,787749130,6700,6700,6700,6700,0
20240412,163100,787749130,6700,6700,6700,6700,0
20240412,163000,787749130,6700,6700,6700,6700,0
20240412,162900,787749130,6700,6700,6700,6700,0
20240412,162800,787749130,6700,6700,6700,6700,0
20240412,162700,787749130,6700,6700,6700,6700,0
20240412,162600,787749130,6700,6700,6700,6700,0
20240412,162500,787749130,6700,6700,6700,6700,0
20240412,162400,787749130,6700,6700,6700,6700,0
20240412,162300,787749130,6700,6700,6700,6700,0
20240412,162200,787749130,6700,6700,6700,6700,0
20240412,162100,787749130,6700,6700,6700,6700,9034
20240412,162000,787749130,6700,6700,6700,6700,0
20240412,161900,787749130,6700,6700,6700,6700,0
20240412,161800,787749130,6700,6700,6700,6700,0
20240412,161700,787749130,6700,6700,6700,6700,0
20240412,161600,787749130,6700,6700,6700,6700,0
20240412,161500,787749130,6700,6700,6700,6700,0
20240412,161400,787749130,6700,6700,6700,6700,0
20240412,161300,787749130,6700,6700,6700,6700,0
20240412,161200,787749130,6700,6700,6700,6700,0
20240412,161100,787749130,6700,6700,6700,6700,0
20240412,161000,787749130,6700,6700,6700,6700,0
20240412,160900,787749130,6700,6700,6700,6700,0
20240412,160800,787749130,6700,6700,6700,6700,0
20240412,160700,787749130,6700,6700,6700,6700,0
20240412,160600,787749130,6700,6700,6700,6700,0
20240412,160500,787749130,6700,6700,6700,6700,0
20240412,160400,787749130,6700,6700,6700,6700,0
20240412,160300,787749130,6700,6700,6700,6700,0
20240412,160200,787749130,6700,6700,6700,6700,0
20240412,160100,787749130,6700,6700,6700,6700,0
20240412,160000,787749130,6700,6700,6700,6700,0
20240412,155900,787749130,6700,6700,6700,6700,0
20240412,155800,787749130,6700,6700,6700,6700,0
20240412,155700,787749130,6700,6700,6700,6700,0
20240412,155600,787749130,6700,6700,6700,6700,0
20240412,155500,787749130,6700,6700,6700,6700,0
20240412,155400,787749130,6700,6700,6700,6700,0
20240412,155300,787749130,6700,6700,6700,6700,0
20240412,155200,787749130,6700,6700,6700,6700,0
20240412,155100,787749130,6700,6700,6700,6700,9034
20240412,155000,787749130,6700,6700,6700,6700,0
20240412,154900,787749130,6700,6700,6700,6700,0
20240412,154800,787749130,6700,6700,6700,6700,0
20240412,154700,787749130,6700,6700,6700,6700,0
20240412,154600,787749130,6700,6700,6700,6700,0
20240412,154500,787749130,6700,6700,6700,6700,0
20240412,154400,787749130,6700,6700,6700,6700,0
20240412,154300,787749130,6700,6700,6700,6700,0
20240412,154200,787749130,6700,6700,6700,6700,0
20240412,154100,787749130,6700,6700,6700,6700,0
20240412,154000,787749130,6700,6700,6700,6700,0
20240412,153900,787749130,6700,6700,6700,6700,0
20240412,153800,787749130,6700,6700,6700,6700,0
20240412,153700,787749130,6700,6700,6700,6700,0
20240412,153600,787749130,6700,6700,6700,6700,0
20240412,153500,787749130,6700,6700,6700,6700,0
20240412,153400,787749130,6700,6700,6700,6700,0
20240412,153300,787749130,6700,6700,6700,6700,0
20240412,153200,787749130,6700,6700,6700,6700,0
20240412,153100,787749130,6700,6700,6700,6700,0
20240412,153000,787749130,6700,6700,6700,6700,9034
20240412,152900,727221330,6640,6640,6640,6640,0
20240412,152800,727221330,6640,6640,6640,6640,0
20240412,152700,727221330,6640,6640,6640,6640,0
20240412,152600,727221330,6640,6640,6640,6640,0
20240412,152500,727221330,6640,6640,6640,6640,0
20240412,152400,727221330,6640,6640,6640,6640,0
20240412,152300,727221330,6640,6640,6640,6640,0
20240412,152200,727221330,6640,6640,6640,6640,0
20240412,152100,727221330,6640,6640,6640,6640,0
20240412,152000,727221330,6640,6640,6640,6640,0
20240412,151900,727221330,6640,6630,6640,6630,725
20240412,151800,722409330,6630,6620,6630,6620,2119
20240412,151700,708381530,6620,6620,6620,6620,1309
20240412,151600,699715950,6620,6630,6630,6620,269
20240412,151500,697932840,6630,6630,6630,6630,0
20240412,151400,697932840,6630,6630,6630,6630,1059
20240412,151300,690911670,6630,6630,6630,6630,0
20240412,151200,690911670,6630,6630,6630,6630,0
20240412,151100,690911670,6630,6630,6630,6630,0
20240412,151000,690911670,6630,6630,6630,6630,150
20240412,150900,689917170,6630,6630,6640,6630,536
20240412,150800,686363010,6630,6630,6630,6630,52
20240412,150700,686018250,6630,6630,6630,6630,150
20240412,150600,685023750,6630,6630,6630,6630,0
20240412,150500,685023750,6630,6640,6640,6630,5
20240412,150400,684990590,6630,6630,6630,6630,400
20240412,150300,682338590,6640,6640,6640,6640,7
20240412,150200,682292110,6640,6640,6640,6640,0
20240412,150100,682292110,6640,6650,6650,6640,401
20240412,150000,679628580,6640,6640,6640,6640,0
20240412,145900,679628580,6640,6640,6640,6630,53
20240412,145800,679276810,6640,6640,6640,6640,11
20240412,145700,679203770,6630,6640,6640,6630,601
20240412,145600,675218130,6630,6630,6630,6630,0
20240412,145500,675218130,6630,6630,6630,6630,0
20240412,145400,675218130,6630,6630,6630,6630,0
20240412,145300,675218130,6630,6630,6630,6630,0
20240412,145200,675218130,6630,6630,6630,6630,0
20240412,145100,675218130,6630,6630,6630,6630,400
20240412,145000,672566130,6630,6630,6630,6630,700
20240412,144900,667925130,6630,6630,6630,6630,0
20240412,144800,667925130,6630,6630,6630,6630,458
20240412,144700,664888590,6640,6640,6640,6640,0
20240412,144600,664888590,6640,6640,6640,6640,159
20240412,144500,663832830,6640,6640,6640,6640,678
20240412,144400,659330910,6650,6650,6650,6650,0
20240412,144300,659330910,6650,6650,6650,6650,0
20240412,144200,659330910,6650,6650,6650,6650,20
20240412,144100,659197910,6650,6650,6650,6650,10
20240412,144000,659131410,6650,6640,6650,6640,530
20240412,143900,655607210,6640,6640,6640,6640,0
20240412,143800,655607210,6640,6640,6640,6640,93
20240412,143700,654989690,6640,6640,6640,6640,428
20240412,143600,652147770,6650,6650,6650,6650,0
20240412,143500,652147770,6650,6650,6650,6650,21
20240412,143400,652008120,6630,6630,6630,6630,0
20240412,143300,652008120,6630,6630,6630,6630,227
20240412,143200,650503110,6630,6630,6630,6630,0
20240412,143100,650503110,6630,6630,6630,6630,0
20240412,143000,650503110,6630,6630,6630,6630,77
20240412,142900,649992600,6630,6630,6630,6630,20
20240412,142800,649860000,6640,6640,6640,6640,0
20240412,142700,649860000,6640,6640,6640,6640,0
20240412,142600,649860000,6640,6640,6640,6640,0
20240412,142500,649860000,6640,6640,6640,6640,634
20240412,142400,645650240,6640,6630,6640,6630,3811
20240412,142300,620345210,6620,6620,6620,6620,0
20240412,142200,620345210,6620,6630,6630,6620,2
20240412,142100,620331960,6620,6630,6630,6620,541
20240412,142000,616745520,6620,6620,6620,6620,429
20240412,141900,613905540,6640,6640,6640,6640,0
20240412,141800,613905540,6640,6630,6640,6630,2
20240412,141700,613892270,6620,6620,6620,6620,598
20240412,141600,609933510,6620,6620,6620,6620,1
20240412,141500,609926890,6630,6630,6630,6630,277
20240412,141400,608090380,6630,6620,6630,6620,367
20240412,141300,605659340,6620,6620,6620,6620,1927
20240412,141200,592902600,6620,6620,6620,6620,1428
20240412,141100,583449240,6620,6620,6620,6620,35
20240412,141000,583217540,6620,6620,6630,6620,2134
20240412,140900,569090130,6630,6620,6630,6620,1286
20240412,140800,560573950,6620,6620,6620,6620,12434
20240412,140700,478260870,6620,6630,6630,6620,48
20240412,140600,477942640,6630,6630,6630,6630,0
20240412,140500,477942640,6630,6630,6630,6630,282
20240412,140400,476072980,6630,6630,6630,6630,3
20240412,140300,476053090,6630,6630,6630,6630,1405
20240412,140200,466737940,6640,6640,6640,6640,0
20240412,140100,466737940,6640,6640,6640,6640,0
20240412,140000,466737940,6640,6640,6640,6640,0
20240412,135900,466737940,6640,6640,6640,6640,51
20240412,135800,466399300,6630,6630,6630,6620,202
20240412,135700,465060050,6630,6630,6630,6630,717
20240412,135600,460306340,6640,6630,6640,6630,107
20240412,135500,459596910,6640,6640,6640,6640,1
20240412,135400,459590270,6630,6640,6640,6630,324
20240412,135300,457441830,6640,6630,6640,6630,759
20240412,135200,452409650,6630,6630,6630,6630,4573
20240412,135100,422090660,6650,6640,6650,6630,788
20240412,135000,416863630,6630,6620,6630,6620,3
20240412,134900,416843750,6630,6630,6630,6630,0
20240412,134800,416843750,6630,6640,6640,6630,1278
20240412,134700,408365690,6640,6640,6640,6640,0
20240412,134600,408365690,6640,6650,6650,6640,28
20240412,134500,408179500,6650,6650,6650,6650,100
20240412,134400,407514500,6650,6650,6650,6650,65
20240412,134300,407082250,6650,6650,6650,6650,0
20240412,134200,407082250,6650,6650,6650,6650,0
20240412,134100,407082250,6650,6650,6650,6650,0
20240412,134000,407082250,6650,6650,6650,6650,220
20240412,133900,405619250,6660,6660,6660,6660,0
20240412,133800,405619250,6660,6660,6660,6660,1
20240412,133700,405612590,6660,6660,6660,6660,80
20240412,133600,405079790,6660,6650,6660,6650,100
20240412,133500,404414760,6650,6650,6650,6650,0
20240412,133400,404414760,6650,6650,6650,6650,116
20240412,133300,403643360,6650,6650,6650,6650,0
20240412,133200,403643360,6650,6650,6650,6650,0
20240412,133100,403643360,6650,6650,6650,6640,426
20240412,133000,400814450,6630,6650,6650,6630,1488
20240412,132900,390943950,6660,6660,6660,6660,0
20240412,132800,390943950,6660,6660,6660,6660,0
20240412,132700,390943950,6660,6660,6660,6660,0
20240412,132600,390943950,6660,6660,6660,6660,1
20240412,132500,390937290,6670,6630,6670,6630,22
20240412,132400,390790950,6630,6630,6630,6630,0
20240412,132300,390790950,6630,6630,6630,6630,101
20240412,132200,390121320,6630,6670,6670,6630,202
20240412,132100,388780050,6670,6670,6670,6670,1
20240412,132000,388773380,6640,6650,6650,6640,200
20240412,131900,387445280,6640,6640,6640,6640,0
20240412,131800,387445280,6640,6640,6640,6640,0
20240412,131700,387445280,6640,6640,6640,6640,0
20240412,131600,387445280,6640,6640,6640,6640,40
20240412,131500,387179680,6640,6670,6670,6640,86
20240412,131400,386607140,6640,6640,6640,6640,0
20240412,131300,386607140,6640,6640,6640,6640,0
20240412,131200,386607140,6640,6640,6640,6640,0
20240412,131100,386607140,6640,6640,6640,6640,100
20240412,131000,385943140,6640,6640,6640,6640,0
20240412,130900,385943140,6640,6640,6640,6640,100
20240412,130800,385279140,6630,6630,6630,6630,823
20240412,130700,379822650,6640,6650,6650,6640,606
20240412,130600,375797760,6670,6670,6670,6670,0
20240412,130500,375797760,6670,6670,6670,6670,0
20240412,130400,375797760,6670,6670,6670,6670,0
20240412,130300,375797760,6670,6670,6670,6670,1
20240412,130200,375791090,6640,6640,6640,6640,0
20240412,130100,375791090,6640,6640,6640,6640,0
20240412,130000,375791090,6640,6640,6640,6640,0
20240412,125900,375791090,6640,6640,6640,6640,0
20240412,125800,375791090,6640,6670,6670,6640,224
20240412,125700,374298510,6670,6670,6670,6670,10
20240412,125600,374231810,6670,6670,6670,6670,0
20240412,125500,374231810,6670,6670,6670,6670,0
20240412,125400,374231810,6670,6640,6670,6640,1055
20240412,125300,367199390,6640,6640,6640,6640,150
20240412,125200,366203390,6640,6640,6640,6640,11
20240412,125100,366130350,6640,6640,6640,6640,1
20240412,125000,366123710,6640,6640,6640,6640,0
20240412,124900,366123710,6640,6640,6640,6640,1
20240412,124800,366117070,6640,6640,6640,6640,1
20240412,124700,366110430,6630,6630,6630,6630,0
20240412,124600,366110430,6630,6630,6630,6630,342
20240412,124500,363842970,6630,6630,6630,6630,201
20240412,124400,362510340,6630,6630,6630,6630,1
20240412,124300,362503710,6620,6620,6620,6620,0
20240412,124200,362503710,6620,6620,6620,6620,38
20240412,124100,362252150,6620,6630,6630,6620,966
20240412,124000,355853410,6640,6640,6640,6640,0
20240412,123900,355853410,6640,6640,6640,6640,0
20240412,123800,355853410,6640,6640,6640,6640,0
20240412,123700,355853410,6640,6640,6640,6640,5
20240412,123600,355820210,6640,6640,6640,6640,15
20240412,123500,355720610,6640,6640,6640,6640,0
20240412,123400,355720610,6640,6640,6640,6640,0
20240412,123300,355720610,6640,6630,6640,6630,150
20240412,123200,354724620,6630,6630,6630,6630,0
20240412,123100,354724620,6630,6630,6630,6630,0
20240412,123000,354724620,6630,6630,6630,6630,1
20240412,122900,354717990,6650,6650,6650,6650,0
20240412,122800,354717990,6650,6650,6650,6650,0
20240412,122700,354717990,6650,6650,6650,6650,0
20240412,122600,354717990,6650,6650,6650,6650,0
20240412,122500,354717990,6650,6650,6650,6650,63
20240412,122400,354299040,6620,6640,6650,6620,2015
20240412,122300,340949600,6640,6640,6640,6640,0
20240412,122200,340949600,6640,6640,6640,6640,0
20240412,122100,340949600,6640,6640,6640,6640,0
20240412,122000,340949600,6640,6640,6640,6640,0
20240412,121900,340949600,6640,6640,6640,6640,0
20240412,121800,340949600,6640,6640,6640,6640,2
20240412,121700,340936320,6640,6640,6640,6640,1
20240412,121600,340929680,6630,6630,6630,6630,100
20240412,121500,340266680,6630,6630,6630,6630,104
20240412,121400,339577160,6630,6620,6630,6620,4
20240412,121300,339550650,6610,6630,6630,6610,8450
20240412,121200,283670910,6640,6640,6640,6640,10
20240412,121100,283604510,6640,6640,6640,6640,1
20240412,121000,283597870,6630,6630,6630,6630,20
20240412,120900,283465270,6630,6630,6630,6630,0
20240412,120800,283465270,6630,6630,6630,6630,0
20240412,120700,283465270,6630,6640,6640,6630,136
20240412,120600,282562240,6640,6640,6640,6640,0
20240412,120500,282562240,6640,6640,6640,6640,0
20240412,120400,282562240,6640,6640,6640,6640,5
20240412,120300,282529040,6650,6650,6650,6650,337
20240412,120200,280287990,6650,6650,6650,6650,0
20240412,120100,280287990,6650,6650,6650,6650,0
20240412,120000,280287990,6650,6650,6650,6650,35
20240412,115900,280055240,6650,6650,6650,6650,0
20240412,115800,280055240,6650,6650,6650,6650,0
20240412,115700,280055240,6650,6650,6650,6650,0
20240412,115600,280055240,6650,6650,6650,6650,1
20240412,115500,280048590,6660,6660,6660,6660,0
20240412,115400,280048590,6660,6660,6660,6660,0
20240412,115300,280048590,6660,6660,6660,6660,0
20240412,115200,280048590,6660,6660,6660,6660,50
20240412,115100,279715590,6660,6660,6660,6660,0
20240412,115000,279715590,6660,6660,6660,6660,0
20240412,114900,279715590,6660,6660,6660,6660,0
20240412,114800,279715590,6660,6660,6660,6660,100
20240412,114700,279049590,6660,6660,6660,6660,0
20240412,114600,279049590,6660,6660,6660,6660,0
20240412,114500,279049590,6660,6660,6660,6660,0
20240412,114400,279049590,6660,6660,6660,6660,0
20240412,114300,279049590,6660,6660,6660,6660,96
20240412,114200,278410230,6660,6660,6660,6660,0
20240412,114100,278410230,6660,6670,6670,6660,15
20240412,114000,278310280,6660,6660,6660,6660,6
20240412,113900,278270320,6660,6660,6660,6660,5
20240412,113800,278237020,6660,6660,6660,6660,1
20240412,113700,278230360,6610,6610,6610,6610,0
20240412,113600,278230360,6610,6660,6660,6610,7881
20240412,113500,225991900,6660,6660,6660,6660,149
20240412,113400,224999560,6670,6670,6670,6670,0
20240412,113300,224999560,6670,6670,6670,6670,15
20240412,113200,224899510,6670,6670,6670,6670,2
20240412,113100,224886170,6670,6670,6670,6670,0
20240412,113000,224886170,6670,6670,6670,6670,0
20240412,112900,224886170,6670,6670,6670,6670,0
20240412,112800,224886170,6670,6670,6670,6670,0
20240412,112700,224886170,6670,6680,6680,6670,41
20240412,112600,224612680,6680,6680,6680,6680,0
20240412,112500,224612680,6680,6680,6680,6680,0
20240412,112400,224612680,6680,6680,6680,6680,8
20240412,112300,224559240,6670,6670,6670,6670,0
20240412,112200,224559240,6670,6670,6670,6670,0
20240412,112100,224559240,6670,6670,6670,6670,18
20240412,112000,224439180,6670,6670,6670,6670,0
20240412,111900,224439180,6670,6670,6670,6670,173
20240412,111800,223285270,6670,6670,6670,6670,0
20240412,111700,223285270,6670,6670,6670,6670,3
20240412,111600,223265260,6670,6670,6670,6670,15
20240412,111500,223165210,6670,6670,6670,6670,1
20240412,111400,223158540,6670,6670,6670,6670,1
20240412,111300,223151870,6670,6670,6670,6670,15
20240412,111200,223051820,6680,6680,6680,6680,0
20240412,111100,223051820,6680,6680,6680,6680,0
20240412,111000,223051820,6680,6670,6680,6670,23
20240412,110900,222898190,6660,6660,6660,6660,1
20240412,110800,222891530,6660,6660,6660,6660,0
20240412,110700,222891530,6660,6660,6660,6660,63
20240412,110600,222471950,6680,6680,6680,6680,1
20240412,110500,222465270,6680,6680,6680,6680,59
20240412,110400,222071150,6670,6670,6670,6670,0
20240412,110300,222071150,6670,6670,6670,6670,84
20240412,110200,221510870,6670,6670,6670,6670,0
20240412,110100,221510870,6670,6670,6670,6670,31
20240412,110000,221304100,6680,6680,6680,6680,0
20240412,105900,221304100,6680,6680,6680,6680,0
20240412,105800,221304100,6680,6680,6680,6680,0
20240412,105700,221304100,6680,6680,6680,6680,0
20240412,105600,221304100,6680,6680,6680,6680,0
20240412,105500,221304100,6680,6680,6680,6680,1
20240412,105400,221297420,6680,6680,6680,6680,1
20240412,105300,221290740,6650,6680,6680,6650,71
20240412,105200,220818400,6680,6670,6680,6650,234
20240412,105100,219262040,6680,6680,6680,6680,0
20240412,105000,219262040,6680,6680,6680,6680,0
20240412,104900,219262040,6680,6680,6680,6680,0
20240412,104800,219262040,6680,6680,6680,6680,0
20240412,104700,219262040,6680,6660,6680,6650,1001
20240412,104600,212603770,6680,6670,6680,6670,29
20240412,104500,212410250,6680,6670,6680,6670,5
20240412,104400,212376880,6650,6670,6670,6650,4972
20240412,104300,179266340,6670,6680,6680,6670,1894
20240412,104200,166633300,6680,6680,6680,6680,0
20240412,104100,166633300,6680,6680,6680,6680,249
20240412,104000,164969980,6690,6690,6690,6690,1
20240412,103900,164963290,6690,6690,6690,6690,1
20240412,103800,164956600,6680,6680,6690,6680,164
20240412,103700,163861060,6680,6690,6690,6680,40
20240412,103600,163593660,6690,6690,6690,6690,50
20240412,103500,163259160,6690,6680,6690,6680,250
20240412,103400,161587160,6680,6680,6680,6680,20
20240412,103300,161453560,6680,6680,6680,6680,71
20240412,103200,160979280,6680,6680,6680,6680,0
20240412,103100,160979280,6680,6680,6680,6680,0
20240412,103000,160979280,6680,6680,6680,6680,5
20240412,102900,160945880,6680,6680,6680,6680,107
20240412,102800,160231120,6680,6680,6680,6680,0
20240412,102700,160231120,6680,6680,6680,6680,0
20240412,102600,160231120,6680,6680,6680,6680,0
20240412,102500,160231120,6680,6680,6680,6660,109
20240412,102400,159503160,6680,6660,6680,6660,2
20240412,102300,159489820,6660,6660,6660,6660,0
20240412,102200,159489820,6660,6660,6660,6660,10
20240412,102100,159423220,6690,6690,6690,6690,0
20240412,102000,159423220,6690,6680,6690,6680,50
20240412,101900,159089120,6680,6690,6690,6680,460
20240412,101800,156012320,6690,6690,6690,6690,0
20240412,101700,156012320,6690,6690,6690,6690,1
20240412,101600,156005630,6680,6680,6680,6680,0
20240412,101500,156005630,6680,6680,6680,6680,839
20240412,101400,150401110,6680,6680,6680,6680,3
20240412,101300,150381070,6680,6670,6680,6670,667
20240412,101200,145927400,6680,6680,6680,6680,1
20240412,101100,145920720,6670,6670,6670,6670,1
20240412,101000,145914050,6670,6670,6670,6670,10
20240412,100900,145847350,6670,6670,6670,6670,1160
20240412,100800,138110150,6670,6670,6670,6670,945
20240412,100700,131807000,6670,6670,6670,6670,5
20240412,100600,131773650,6680,6670,6680,6670,84
20240412,100500,131213360,6670,6670,6670,6670,1
20240412,100400,131206690,6680,6680,6680,6680,20
20240412,100300,131073090,6680,6680,6680,6680,3
20240412,100200,131053050,6680,6680,6680,6680,13
20240412,100100,130966210,6680,6680,6680,6680,11
20240412,100000,130892730,6680,6680,6680,6680,6
20240412,095900,130852650,6670,6670,6680,6670,301
20240412,095800,128844970,6670,6670,6670,6660,610
20240412,095700,124777290,6680,6680,6680,6680,4
20240412,095600,124750570,6680,6680,6680,6680,10
20240412,095500,124683770,6680,6680,6680,6680,16
20240412,095400,124576890,6680,6680,6680,6680,125
20240412,095300,123741890,6680,6670,6680,6670,100
20240412,095200,123074790,6680,6680,6680,6680,0
20240412,095100,123074790,6680,6670,6680,6670,200
20240412,095000,121739150,6670,6670,6670,6670,9
20240412,094900,121679120,6660,6660,6660,6660,0
20240412,094800,121679120,6660,6660,6660,6660,1400
20240412,094700,112355120,6660,6670,6670,6660,17
20240412,094600,112241770,6670,6670,6670,6670,20
20240412,094500,112108370,6670,6670,6670,6670,10
20240412,094400,112041670,6670,6670,6670,6670,112
20240412,094300,111294630,6670,6670,6670,6670,1000
20240412,094200,104624630,6680,6680,6680,6680,1
20240412,094100,104617950,6680,6680,6680,6680,200
20240412,094000,103281950,6670,6670,6670,6670,0
20240412,093900,103281950,6670,6670,6670,6670,0
20240412,093800,103281950,6670,6670,6670,6670,0
20240412,093700,103281950,6670,6670,6670,6670,0
20240412,093600,103281950,6670,6660,6670,6650,1482
20240412,093500,93404620,6660,6660,6660,6660,20
20240412,093400,93271420,6660,6670,6670,6660,23
20240412,093300,93118140,6670,6670,6670,6670,10
20240412,093200,93051440,6670,6670,6670,6670,10
20240412,093100,92984740,6670,6650,6670,6650,105
20240412,093000,92285890,6650,6660,6660,6650,200
20240412,092900,90954410,6660,6660,6660,6660,162
20240412,092800,89875490,6660,6650,6660,6650,2
20240412,092700,89862180,6620,6620,6620,6620,0
20240412,092600,89862180,6620,6620,6620,6620,0
20240412,092500,89862180,6620,6620,6620,6620,600
20240412,092400,85890180,6670,6650,6670,6650,80
20240412,092300,85357100,6650,6650,6650,6650,10
20240412,092200,85290600,6620,6620,6620,6620,0
20240412,092100,85290600,6620,6620,6620,6620,2
20240412,092000,85277360,6620,6620,6620,6620,0
20240412,091900,85277360,6620,6620,6620,6620,0
20240412,091800,85277360,6620,6660,6660,6620,2000
20240412,091700,72019220,6660,6660,6660,6660,1
20240412,091600,72012560,6630,6630,6630,6630,40
20240412,091500,71747360,6670,6670,6670,6670,5
20240412,091400,71714010,6670,6670,6670,6670,2
20240412,091300,71700670,6680,6680,6680,6680,110
20240412,091200,70965870,6620,6680,6680,6620,27
20240412,091100,70786830,6610,6610,6610,6610,0
20240412,091000,70786830,6610,6610,6610,6610,10
20240412,090900,70720730,6610,6640,6690,6610,715
20240412,090800,65951350,6600,6600,6600,6600,500
20240412,090700,62651350,6590,6610,6620,6590,2484
20240412,090600,46255240,6640,6610,6640,6610,330
20240412,090500,44073070,6610,6610,6610,6610,1
20240412,090400,44066460,6600,6600,6600,6600,100
20240412,090300,43406460,6600,6580,6600,6580,121
20240412,090200,42607880,6620,6660,6660,6560,2505
20240412,090100,26081310,6660,6660,6660,6660,1
20240412,090000,26074650,6660,6690,6690,6660,3508