KissMeData/003920/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,183900,947524500,506000,506000,506000,506000,41
20240412,183800,947524500,506000,506000,506000,506000,0
20240412,183700,947524500,506000,506000,506000,506000,0
20240412,183600,947524500,506000,506000,506000,506000,0
20240412,183500,947524500,506000,506000,506000,506000,0
20240412,183400,947524500,506000,506000,506000,506000,0
20240412,183300,947524500,506000,506000,506000,506000,0
20240412,183200,947524500,506000,506000,506000,506000,0
20240412,183100,947524500,506000,506000,506000,506000,0
20240412,183000,947524500,506000,506000,506000,506000,0
20240412,182900,947524500,506000,506000,506000,506000,0
20240412,182800,947524500,506000,506000,506000,506000,0
20240412,182700,947524500,506000,506000,506000,506000,0
20240412,182600,947524500,506000,506000,506000,506000,0
20240412,182500,947524500,506000,506000,506000,506000,0
20240412,182400,947524500,506000,506000,506000,506000,0
20240412,182300,947524500,506000,506000,506000,506000,0
20240412,182200,947524500,506000,506000,506000,506000,0
20240412,182100,947524500,506000,506000,506000,506000,0
20240412,182000,947524500,506000,506000,506000,506000,0
20240412,181900,947524500,506000,506000,506000,506000,0
20240412,181800,947524500,506000,506000,506000,506000,0
20240412,181700,947524500,506000,506000,506000,506000,0
20240412,181600,947524500,506000,506000,506000,506000,0
20240412,181500,947524500,506000,506000,506000,506000,0
20240412,181400,947524500,506000,506000,506000,506000,0
20240412,181300,947524500,506000,506000,506000,506000,0
20240412,181200,947524500,506000,506000,506000,506000,0
20240412,181100,947524500,506000,506000,506000,506000,0
20240412,181000,947524500,506000,506000,506000,506000,0
20240412,180900,947524500,506000,506000,506000,506000,41
20240412,180800,947524500,506000,506000,506000,506000,0
20240412,180700,947524500,506000,506000,506000,506000,0
20240412,180600,947524500,506000,506000,506000,506000,0
20240412,180500,947524500,506000,506000,506000,506000,0
20240412,180400,947524500,506000,506000,506000,506000,0
20240412,180300,947524500,506000,506000,506000,506000,0
20240412,180200,947524500,506000,506000,506000,506000,0
20240412,180100,947524500,506000,506000,506000,506000,0
20240412,180000,947524500,506000,506000,506000,506000,0
20240412,175900,947524500,506000,506000,506000,506000,0
20240412,175800,947524500,506000,506000,506000,506000,0
20240412,175700,947524500,506000,506000,506000,506000,0
20240412,175600,947524500,506000,506000,506000,506000,0
20240412,175500,947524500,506000,506000,506000,506000,0
20240412,175400,947524500,506000,506000,506000,506000,0
20240412,175300,947524500,506000,506000,506000,506000,0
20240412,175200,947524500,506000,506000,506000,506000,0
20240412,175100,947524500,506000,506000,506000,506000,0
20240412,175000,947524500,506000,506000,506000,506000,0
20240412,174900,947524500,506000,506000,506000,506000,0
20240412,174800,947524500,506000,506000,506000,506000,0
20240412,174700,947524500,506000,506000,506000,506000,0
20240412,174600,947524500,506000,506000,506000,506000,0
20240412,174500,947524500,506000,506000,506000,506000,0
20240412,174400,947524500,506000,506000,506000,506000,0
20240412,174300,947524500,506000,506000,506000,506000,0
20240412,174200,947524500,506000,506000,506000,506000,0
20240412,174100,947524500,506000,506000,506000,506000,0
20240412,174000,947524500,506000,506000,506000,506000,0
20240412,173900,947524500,506000,506000,506000,506000,41
20240412,173800,947524500,506000,506000,506000,506000,0
20240412,173700,947524500,506000,506000,506000,506000,0
20240412,173600,947524500,506000,506000,506000,506000,0
20240412,173500,947524500,506000,506000,506000,506000,0
20240412,173400,947524500,506000,506000,506000,506000,0
20240412,173300,947524500,506000,506000,506000,506000,0
20240412,173200,947524500,506000,506000,506000,506000,0
20240412,173100,947524500,506000,506000,506000,506000,0
20240412,173000,947524500,506000,506000,506000,506000,0
20240412,172900,947524500,506000,506000,506000,506000,0
20240412,172800,947524500,506000,506000,506000,506000,0
20240412,172700,947524500,506000,506000,506000,506000,0
20240412,172600,947524500,506000,506000,506000,506000,0
20240412,172500,947524500,506000,506000,506000,506000,0
20240412,172400,947524500,506000,506000,506000,506000,0
20240412,172300,947524500,506000,506000,506000,506000,0
20240412,172200,947524500,506000,506000,506000,506000,0
20240412,172100,947524500,506000,506000,506000,506000,0
20240412,172000,947524500,506000,506000,506000,506000,0
20240412,171900,947524500,506000,506000,506000,506000,0
20240412,171800,947524500,506000,506000,506000,506000,0
20240412,171700,947524500,506000,506000,506000,506000,0
20240412,171600,947524500,506000,506000,506000,506000,0
20240412,171500,947524500,506000,506000,506000,506000,0
20240412,171400,947524500,506000,506000,506000,506000,0
20240412,171300,947524500,506000,506000,506000,506000,0
20240412,171200,947524500,506000,506000,506000,506000,0
20240412,171100,947524500,506000,506000,506000,506000,0
20240412,171000,947524500,506000,506000,506000,506000,0
20240412,170900,947524500,506000,506000,506000,506000,41
20240412,170800,947524500,506000,506000,506000,506000,0
20240412,170700,947524500,506000,506000,506000,506000,0
20240412,170600,947524500,506000,506000,506000,506000,0
20240412,170500,947524500,506000,506000,506000,506000,0
20240412,170400,947524500,506000,506000,506000,506000,0
20240412,170300,947524500,506000,506000,506000,506000,0
20240412,170200,947524500,506000,506000,506000,506000,0
20240412,170100,947524500,506000,506000,506000,506000,0
20240412,170000,947524500,506000,506000,506000,506000,0
20240412,165900,947524500,506000,506000,506000,506000,0
20240412,165800,947524500,506000,506000,506000,506000,0
20240412,165700,947524500,506000,506000,506000,506000,0
20240412,165600,947524500,506000,506000,506000,506000,0
20240412,165500,947524500,506000,506000,506000,506000,0
20240412,165400,947524500,506000,506000,506000,506000,0
20240412,165300,947524500,506000,506000,506000,506000,0
20240412,165200,947524500,506000,506000,506000,506000,0
20240412,165100,947524500,506000,506000,506000,506000,0
20240412,165000,947524500,506000,506000,506000,506000,0
20240412,164900,947524500,506000,506000,506000,506000,0
20240412,164800,947524500,506000,506000,506000,506000,0
20240412,164700,947524500,506000,506000,506000,506000,0
20240412,164600,947524500,506000,506000,506000,506000,0
20240412,164500,947524500,506000,506000,506000,506000,0
20240412,164400,947524500,506000,506000,506000,506000,0
20240412,164300,947524500,506000,506000,506000,506000,0
20240412,164200,947524500,506000,506000,506000,506000,0
20240412,164100,947524500,506000,506000,506000,506000,0
20240412,164000,947524500,506000,506000,506000,506000,0
20240412,163900,947524500,506000,506000,506000,506000,41
20240412,163800,947524500,506000,506000,506000,506000,0
20240412,163700,947524500,506000,506000,506000,506000,0
20240412,163600,947524500,506000,506000,506000,506000,0
20240412,163500,947524500,506000,506000,506000,506000,0
20240412,163400,947524500,506000,506000,506000,506000,0
20240412,163300,947524500,506000,506000,506000,506000,0
20240412,163200,947524500,506000,506000,506000,506000,0
20240412,163100,947524500,506000,506000,506000,506000,0
20240412,163000,947524500,506000,506000,506000,506000,0
20240412,162900,947524500,506000,506000,506000,506000,0
20240412,162800,947524500,506000,506000,506000,506000,0
20240412,162700,947524500,506000,506000,506000,506000,0
20240412,162600,947524500,506000,506000,506000,506000,0
20240412,162500,947524500,506000,506000,506000,506000,0
20240412,162400,947524500,506000,506000,506000,506000,0
20240412,162300,947524500,506000,506000,506000,506000,0
20240412,162200,947524500,506000,506000,506000,506000,0
20240412,162100,947524500,506000,506000,506000,506000,0
20240412,162000,947524500,506000,506000,506000,506000,0
20240412,161900,947524500,506000,506000,506000,506000,0
20240412,161800,947524500,506000,506000,506000,506000,0
20240412,161700,947524500,506000,506000,506000,506000,0
20240412,161600,947524500,506000,506000,506000,506000,0
20240412,161500,947524500,506000,506000,506000,506000,0
20240412,161400,947524500,506000,506000,506000,506000,0
20240412,161300,947524500,506000,506000,506000,506000,0
20240412,161200,947524500,506000,506000,506000,506000,0
20240412,161100,947524500,506000,506000,506000,506000,0
20240412,161000,947524500,506000,506000,506000,506000,0
20240412,160900,947524500,506000,506000,506000,506000,41
20240412,160800,947524500,506000,506000,506000,506000,0
20240412,160700,947524500,506000,506000,506000,506000,0
20240412,160600,947524500,506000,506000,506000,506000,0
20240412,160500,947524500,506000,506000,506000,506000,0
20240412,160400,947524500,506000,506000,506000,506000,0
20240412,160300,947524500,506000,506000,506000,506000,0
20240412,160200,947524500,506000,506000,506000,506000,0
20240412,160100,947524500,506000,506000,506000,506000,0
20240412,160000,947524500,506000,506000,506000,506000,0
20240412,155900,947524500,506000,506000,506000,506000,0
20240412,155800,947524500,506000,506000,506000,506000,0
20240412,155700,947524500,506000,506000,506000,506000,0
20240412,155600,947524500,506000,506000,506000,506000,0
20240412,155500,947524500,506000,506000,506000,506000,0
20240412,155400,947524500,506000,506000,506000,506000,0
20240412,155300,947524500,506000,506000,506000,506000,0
20240412,155200,947524500,506000,506000,506000,506000,0
20240412,155100,947524500,506000,506000,506000,506000,0
20240412,155000,947524500,506000,506000,506000,506000,0
20240412,154900,947524500,506000,506000,506000,506000,0
20240412,154800,947524500,506000,506000,506000,506000,0
20240412,154700,947524500,506000,506000,506000,506000,0
20240412,154600,947524500,506000,506000,506000,506000,0
20240412,154500,947524500,506000,506000,506000,506000,0
20240412,154400,947524500,506000,506000,506000,506000,0
20240412,154300,947524500,506000,506000,506000,506000,0
20240412,154200,947524500,506000,506000,506000,506000,0
20240412,154100,947524500,506000,506000,506000,506000,0
20240412,154000,947524500,506000,506000,506000,506000,0
20240412,153900,947524500,506000,506000,506000,506000,41
20240412,153800,947524500,506000,506000,506000,506000,0
20240412,153700,947524500,506000,506000,506000,506000,0
20240412,153600,947524500,506000,506000,506000,506000,0
20240412,153500,947524500,506000,506000,506000,506000,0
20240412,153400,947524500,506000,506000,506000,506000,0
20240412,153300,947524500,506000,506000,506000,506000,0
20240412,153200,947524500,506000,506000,506000,506000,0
20240412,153100,947524500,506000,506000,506000,506000,0
20240412,153000,947524500,506000,506000,506000,506000,41
20240412,152900,926778500,503000,503000,503000,503000,0
20240412,152800,926778500,503000,503000,503000,503000,0
20240412,152700,926778500,503000,503000,503000,503000,0
20240412,152600,926778500,503000,503000,503000,503000,0
20240412,152500,926778500,503000,503000,503000,503000,0
20240412,152400,926778500,503000,503000,503000,503000,0
20240412,152300,926778500,503000,503000,503000,503000,0
20240412,152200,926778500,503000,503000,503000,503000,0
20240412,152100,926778500,503000,503000,503000,503000,0
20240412,152000,926778500,503000,503000,503000,503000,0
20240412,151900,926778500,503000,503000,503000,503000,10
20240412,151800,921748500,506000,506000,506000,506000,0
20240412,151700,921748500,506000,506000,506000,506000,0
20240412,151600,921748500,506000,506000,506000,506000,2
20240412,151500,920736500,502000,502000,502000,502000,10
20240412,151400,915716500,499500,499500,499500,499500,0
20240412,151300,915716500,499500,499500,499500,499500,0
20240412,151200,915716500,499500,499500,499500,499500,0
20240412,151100,915716500,499500,499500,499500,499500,0
20240412,151000,915716500,499500,499500,499500,499500,1
20240412,150900,915217000,499500,500000,500000,499500,7
20240412,150800,911718500,500000,500000,500000,500000,1
20240412,150700,911218500,500000,500000,500000,500000,1
20240412,150600,910718500,499500,499500,499500,499500,0
20240412,150500,910718500,499500,500000,500000,499500,2
20240412,150400,909719000,500000,500000,500000,500000,7
20240412,150300,906219000,500000,500000,500000,500000,44
20240412,150200,884219000,500000,500000,500000,500000,28
20240412,150100,870219000,500000,500000,500000,500000,1
20240412,150000,869719000,500000,500000,500000,500000,0
20240412,145900,869719000,500000,500000,500000,500000,1
20240412,145800,869219000,501000,500000,501000,500000,4
20240412,145700,867216000,500000,500000,500000,500000,0
20240412,145600,867216000,500000,500000,500000,500000,2
20240412,145500,866216000,501000,501000,501000,501000,3
20240412,145400,864713000,501000,501000,501000,501000,2
20240412,145300,863711000,501000,501000,501000,501000,2
20240412,145200,862709000,501000,501000,501000,501000,2
20240412,145100,861707000,501000,501000,501000,501000,3
20240412,145000,860204000,501000,501000,501000,501000,1
20240412,144900,859703000,501000,501000,501000,501000,0
20240412,144800,859703000,501000,501000,501000,501000,5
20240412,144700,857198000,500000,500000,500000,500000,0
20240412,144600,857198000,500000,500000,500000,500000,1
20240412,144500,856698000,500000,500000,500000,500000,2
20240412,144400,855698000,501000,501000,501000,501000,0
20240412,144300,855698000,501000,501000,501000,501000,6
20240412,144200,852692000,501000,501000,501000,501000,1
20240412,144100,852191000,501000,501000,501000,501000,1
20240412,144000,851690000,501000,501000,501000,501000,1
20240412,143900,851189000,501000,501000,501000,501000,1
20240412,143800,850688000,501000,501000,501000,501000,0
20240412,143700,850688000,501000,501000,501000,501000,2
20240412,143600,849686000,501000,501000,501000,501000,5
20240412,143500,847181000,501000,501000,501000,501000,1
20240412,143400,846680000,501000,501000,501000,501000,2
20240412,143300,845678000,501000,501000,501000,501000,0
20240412,143200,845678000,501000,501000,501000,501000,1
20240412,143100,845177000,501000,501000,501000,501000,1
20240412,143000,844676000,501000,500000,501000,500000,3
20240412,142900,843174000,500000,500000,500000,500000,4
20240412,142800,841174000,500000,500000,500000,500000,2
20240412,142700,840174000,500000,500000,500000,500000,0
20240412,142600,840174000,500000,500000,500000,500000,2
20240412,142500,839174000,500000,500000,500000,500000,0
20240412,142400,839174000,500000,500000,502000,500000,6
20240412,142300,836166000,500000,500000,500000,500000,33
20240412,142200,819666000,500000,500000,500000,500000,0
20240412,142100,819666000,500000,501000,501000,500000,65
20240412,142000,787156000,501000,501000,501000,501000,1
20240412,141900,786655000,501000,501000,501000,501000,1
20240412,141800,786154000,501000,501000,501000,501000,3
20240412,141700,784651000,501000,501000,501000,501000,2
20240412,141600,783649000,501000,501000,501000,501000,0
20240412,141500,783649000,501000,501000,501000,501000,1
20240412,141400,783148000,501000,501000,501000,501000,14
20240412,141300,776134000,501000,501000,501000,501000,5
20240412,141200,773629000,501000,501000,501000,501000,2
20240412,141100,772627000,501000,501000,501000,501000,0
20240412,141000,772627000,501000,501000,501000,501000,1
20240412,140900,772126000,501000,501000,501000,501000,1
20240412,140800,771625000,501000,502000,502000,501000,2
20240412,140700,770622000,501000,501000,501000,501000,2
20240412,140600,769620000,501000,501000,501000,501000,2
20240412,140500,768618000,501000,501000,501000,501000,0
20240412,140400,768618000,501000,501000,501000,501000,2
20240412,140300,767616000,501000,501000,501000,501000,4
20240412,140200,765612000,501000,501000,501000,501000,1
20240412,140100,765111000,501000,502000,502000,501000,4
20240412,140000,763104000,502000,502000,502000,502000,0
20240412,135900,763104000,502000,502000,502000,502000,4
20240412,135800,761096000,503000,503000,503000,503000,0
20240412,135700,761096000,503000,503000,503000,501000,7
20240412,135600,757577000,502000,500000,502000,500000,10
20240412,135500,752563000,500000,500000,500000,500000,1
20240412,135400,752063000,502000,501000,502000,501000,4
20240412,135300,750057000,500000,501000,501000,500000,2
20240412,135200,749056000,500000,500000,500000,500000,3
20240412,135100,747556000,500000,500000,500000,500000,1
20240412,135000,747056000,500000,500000,500000,500000,1
20240412,134900,746556000,500000,500000,500000,500000,1
20240412,134800,746056000,500000,501000,501000,500000,21
20240412,134700,735536000,501000,501000,501000,501000,1
20240412,134600,735035000,501000,501000,501000,501000,1
20240412,134500,734534000,501000,501000,501000,501000,8
20240412,134400,730526000,501000,501000,501000,501000,4
20240412,134300,728522000,501000,501000,501000,501000,0
20240412,134200,728522000,501000,501000,501000,501000,1
20240412,134100,728021000,501000,500000,501000,500000,5
20240412,134000,725517000,500000,501000,501000,500000,38
20240412,133900,706502000,501000,501000,501000,501000,1
20240412,133800,706001000,501000,501000,501000,501000,11
20240412,133700,700490000,501000,501000,501000,501000,3
20240412,133600,698987000,501000,501000,501000,501000,0
20240412,133500,698987000,501000,501000,501000,501000,3
20240412,133400,697484000,501000,501000,501000,501000,0
20240412,133300,697484000,501000,500000,501000,500000,5
20240412,133200,694981000,502000,502000,502000,502000,0
20240412,133100,694981000,502000,502000,502000,501000,4
20240412,133000,692974000,501000,501000,501000,501000,1
20240412,132900,692473000,500000,500000,500000,500000,1
20240412,132800,691973000,501000,501000,501000,501000,1
20240412,132700,691472000,500000,500000,500000,500000,1
20240412,132600,690972000,500000,500000,501000,500000,4
20240412,132500,688970000,500000,500000,500000,500000,0
20240412,132400,688970000,500000,500000,500000,500000,2
20240412,132300,687970000,501000,501000,501000,501000,0
20240412,132200,687970000,501000,501000,501000,500000,6
20240412,132100,684965000,501000,501000,501000,501000,0
20240412,132000,684965000,501000,500000,501000,500000,9
20240412,131900,680457000,501000,501000,501000,501000,3
20240412,131800,678954000,501000,501000,501000,501000,1
20240412,131700,678453000,501000,501000,501000,501000,1
20240412,131600,677952000,501000,501000,501000,501000,2
20240412,131500,676950000,501000,501000,501000,501000,4
20240412,131400,674946000,501000,501000,501000,501000,0
20240412,131300,674946000,501000,501000,501000,501000,2
20240412,131200,673944000,501000,501000,501000,501000,0
20240412,131100,673944000,501000,501000,501000,501000,5
20240412,131000,671439000,501000,501000,501000,501000,1
20240412,130900,670938000,501000,501000,501000,501000,1
20240412,130800,670437000,501000,501000,501000,501000,2
20240412,130700,669435000,501000,501000,501000,501000,3
20240412,130600,667932000,501000,501000,501000,501000,1
20240412,130500,667431000,501000,501000,501000,501000,1
20240412,130400,666930000,501000,501000,501000,501000,5
20240412,130300,664425000,501000,501000,501000,501000,0
20240412,130200,664425000,501000,501000,501000,501000,2
20240412,130100,663423000,501000,501000,501000,501000,0
20240412,130000,663423000,501000,502000,504000,501000,7
20240412,125900,659906000,501000,501000,501000,501000,12
20240412,125800,653894000,501000,501000,501000,501000,1
20240412,125700,653393000,500000,501000,501000,500000,6
20240412,125600,650388000,500000,500000,500000,500000,12
20240412,125500,644388000,500000,501000,501000,500000,5
20240412,125400,641884000,501000,501000,501000,501000,1
20240412,125300,641383000,501000,501000,501000,501000,5
20240412,125200,638878000,501000,501000,501000,501000,0
20240412,125100,638878000,501000,501000,501000,501000,2
20240412,125000,637876000,501000,501000,501000,501000,0
20240412,124900,637876000,501000,501000,501000,501000,3
20240412,124800,636373000,501000,501000,501000,501000,1
20240412,124700,635872000,501000,501000,501000,501000,1
20240412,124600,635371000,501000,501000,501000,501000,3
20240412,124500,633868000,501000,501000,501000,501000,2
20240412,124400,632866000,501000,501000,501000,501000,1
20240412,124300,632365000,501000,501000,501000,501000,0
20240412,124200,632365000,501000,501000,501000,501000,5
20240412,124100,629860000,501000,501000,501000,501000,12
20240412,124000,623848000,501000,501000,501000,501000,2
20240412,123900,622846000,501000,501000,501000,501000,0
20240412,123800,622846000,501000,501000,501000,501000,1
20240412,123700,622345000,501000,501000,501000,501000,1
20240412,123600,621844000,501000,501000,501000,501000,1
20240412,123500,621343000,501000,501000,501000,501000,3
20240412,123400,619840000,500000,501000,501000,500000,2
20240412,123300,618839000,501000,500000,501000,500000,2
20240412,123200,617838000,501000,501000,501000,501000,0
20240412,123100,617838000,501000,501000,501000,501000,3
20240412,123000,616335000,501000,501000,501000,501000,0
20240412,122900,616335000,501000,501000,501000,501000,1
20240412,122800,615834000,501000,501000,501000,501000,1
20240412,122700,615333000,500000,500000,501000,500000,5
20240412,122600,612830000,500000,500000,500000,500000,1
20240412,122500,612330000,500000,500000,500000,500000,10
20240412,122400,607330000,501000,501000,501000,501000,0
20240412,122300,607330000,501000,501000,501000,500000,5
20240412,122200,604826000,500000,500000,500000,500000,1
20240412,122100,604326000,500000,500000,500000,500000,0
20240412,122000,604326000,500000,500000,501000,500000,9
20240412,121900,599820000,500000,501000,501000,500000,33
20240412,121800,583288000,501000,501000,501000,501000,1
20240412,121700,582787000,502000,501000,502000,501000,2
20240412,121600,581784000,501000,501000,501000,501000,4
20240412,121500,579780000,501000,501000,501000,501000,0
20240412,121400,579780000,501000,501000,501000,501000,2
20240412,121300,578778000,502000,502000,502000,502000,0
20240412,121200,578778000,502000,502000,502000,502000,2
20240412,121100,577774000,502000,502000,502000,502000,2
20240412,121000,576770000,502000,502000,502000,502000,0
20240412,120900,576770000,502000,502000,502000,502000,2
20240412,120800,575766000,502000,502000,502000,502000,0
20240412,120700,575766000,502000,501000,502000,501000,7
20240412,120600,572253000,501000,501000,501000,501000,1
20240412,120500,571752000,501000,501000,501000,501000,1
20240412,120400,571251000,502000,502000,502000,502000,0
20240412,120300,571251000,502000,502000,502000,502000,2
20240412,120200,570247000,502000,502000,502000,502000,0
20240412,120100,570247000,502000,502000,502000,502000,4
20240412,120000,568239000,502000,502000,502000,502000,1
20240412,115900,567737000,501000,501000,501000,501000,0
20240412,115800,567737000,501000,502000,502000,501000,2
20240412,115700,566734000,502000,502000,502000,502000,0
20240412,115600,566734000,502000,501000,502000,501000,5
20240412,115500,564226000,501000,501000,501000,501000,1
20240412,115400,563725000,501000,501000,501000,501000,3
20240412,115300,562222000,501000,501000,501000,501000,0
20240412,115200,562222000,501000,501000,501000,501000,2
20240412,115100,561220000,501000,501000,501000,501000,0
20240412,115000,561220000,501000,501000,501000,501000,1
20240412,114900,560719000,501000,501000,501000,501000,2
20240412,114800,559717000,501000,501000,501000,501000,1
20240412,114700,559216000,501000,500000,501000,500000,7
20240412,114600,555711000,500000,500000,500000,500000,0
20240412,114500,555711000,500000,500000,500000,500000,1
20240412,114400,555211000,500000,500000,500000,500000,1
20240412,114300,554711000,500000,501000,501000,500000,3
20240412,114200,553209000,501000,501000,501000,501000,0
20240412,114100,553209000,501000,501000,501000,501000,3
20240412,114000,551706000,501000,501000,501000,501000,0
20240412,113900,551706000,501000,501000,501000,501000,1
20240412,113800,551205000,500000,500000,500000,500000,2
20240412,113700,550205000,501000,501000,501000,501000,0
20240412,113600,550205000,501000,500000,501000,500000,4
20240412,113500,548202000,502000,500000,502000,500000,2
20240412,113400,547200000,501000,501000,501000,501000,1
20240412,113300,546699000,501000,501000,501000,501000,6
20240412,113200,543693000,500000,501000,501000,500000,3
20240412,113100,542191000,501000,501000,501000,501000,0
20240412,113000,542191000,501000,501000,501000,501000,11
20240412,112900,536680000,501000,501000,501000,501000,0
20240412,112800,536680000,501000,501000,501000,501000,4
20240412,112700,534676000,501000,501000,501000,501000,2
20240412,112600,533674000,501000,501000,501000,501000,0
20240412,112500,533674000,501000,501000,501000,501000,3
20240412,112400,532171000,501000,501000,501000,501000,12
20240412,112300,526159000,501000,501000,501000,501000,1
20240412,112200,525658000,501000,501000,501000,501000,0
20240412,112100,525658000,501000,502000,502000,501000,6
20240412,112000,522651000,501000,501000,501000,501000,0
20240412,111900,522651000,501000,501000,501000,501000,2
20240412,111800,521649000,501000,501000,501000,501000,0
20240412,111700,521649000,501000,501000,501000,501000,4
20240412,111600,519645000,501000,501000,501000,501000,2
20240412,111500,518643000,501000,501000,501000,501000,0
20240412,111400,518643000,501000,501000,501000,501000,3
20240412,111300,517140000,501000,501000,501000,501000,1
20240412,111200,516639000,501000,501000,501000,501000,1
20240412,111100,516138000,501000,501000,501000,501000,0
20240412,111000,516138000,501000,501000,501000,501000,2
20240412,110900,515136000,501000,501000,501000,501000,0
20240412,110800,515136000,501000,501000,501000,501000,1
20240412,110700,514635000,501000,501000,501000,501000,1
20240412,110600,514134000,501000,502000,502000,501000,3
20240412,110500,512629000,502000,502000,502000,502000,2
20240412,110400,511625000,503000,503000,503000,503000,0
20240412,110300,511625000,503000,502000,503000,502000,2
20240412,110200,510620000,505000,500000,505000,500000,3
20240412,110100,509113000,500000,500000,500000,500000,1
20240412,110000,508613000,503000,502000,503000,502000,4
20240412,105900,506602000,500000,501000,501000,500000,6
20240412,105800,503599000,500000,500000,500000,500000,10
20240412,105700,498599000,500000,501000,501000,500000,2
20240412,105600,497598000,500000,500000,500000,500000,1
20240412,105500,497098000,500000,500000,500000,500000,3
20240412,105400,495598000,500000,500000,500000,500000,1
20240412,105300,495098000,501000,501000,501000,501000,0
20240412,105200,495098000,501000,500000,501000,500000,3
20240412,105100,493596000,501000,502000,502000,501000,3
20240412,105000,492092000,500000,500000,500000,500000,1
20240412,104900,491592000,503000,503000,503000,503000,2
20240412,104800,490586000,502000,502000,502000,502000,2
20240412,104700,489582000,502000,502000,502000,502000,1
20240412,104600,489080000,500000,500000,500000,500000,1
20240412,104500,488580000,502000,501000,502000,501000,25
20240412,104400,476037000,500000,500000,500000,500000,1
20240412,104300,475537000,500000,500000,500000,500000,1
20240412,104200,475037000,500000,500000,500000,500000,1
20240412,104100,474537000,500000,500000,500000,500000,9
20240412,104000,470037000,501000,501000,501000,501000,2
20240412,103900,469035000,500000,500000,500000,500000,1
20240412,103800,468535000,500000,500000,500000,500000,30
20240412,103700,453535000,501000,501000,501000,500000,4
20240412,103600,451532000,501000,501000,501000,501000,0
20240412,103500,451532000,501000,501000,501000,501000,2
20240412,103400,450530000,501000,501000,501000,501000,4
20240412,103300,448526000,500000,501000,501000,500000,32
20240412,103200,432522000,502000,501000,502000,501000,2
20240412,103100,431519000,501000,501000,501000,501000,1
20240412,103000,431018000,501000,500000,501000,500000,3
20240412,102900,429516000,500000,500000,500000,500000,0
20240412,102800,429516000,500000,500000,500000,500000,2
20240412,102700,428516000,501000,501000,501000,501000,0
20240412,102600,428516000,501000,500000,501000,500000,5
20240412,102500,426015000,501000,501000,501000,501000,0
20240412,102400,426015000,501000,501000,501000,501000,3
20240412,102300,424512000,500000,500000,500000,500000,1
20240412,102200,424012000,500000,500000,500000,500000,4
20240412,102100,422012000,500000,500000,500000,500000,2
20240412,102000,421012000,500000,500000,500000,500000,1
20240412,101900,420512000,500000,500000,500000,500000,1
20240412,101800,420012000,500000,500000,500000,500000,2
20240412,101700,419012000,500000,500000,500000,500000,2
20240412,101600,418012000,500000,500000,500000,500000,0
20240412,101500,418012000,500000,501000,501000,500000,54
20240412,101400,391008000,501000,501000,501000,501000,2
20240412,101300,390006000,501000,501000,501000,501000,1
20240412,101200,389505000,501000,501000,501000,501000,5
20240412,101100,387000000,501000,501000,501000,501000,15
20240412,101000,379485000,500000,501000,501000,500000,61
20240412,100900,348984000,501000,501000,501000,501000,7
20240412,100800,345477000,501000,501000,501000,501000,1
20240412,100700,344976000,501000,500000,501000,500000,9
20240412,100600,340469000,500000,500000,500000,500000,2
20240412,100500,339469000,500000,500000,500000,500000,0
20240412,100400,339469000,500000,500000,500000,500000,4
20240412,100300,337469000,500000,501000,501000,500000,18
20240412,100200,328466000,500000,501000,501000,500000,4
20240412,100100,326464000,500000,500000,500000,500000,5
20240412,100000,323964000,500000,500000,500000,500000,3
20240412,095900,322464000,500000,500000,500000,500000,1
20240412,095800,321964000,500000,500000,500000,500000,2
20240412,095700,320964000,500000,500000,500000,500000,1
20240412,095600,320464000,500000,500000,500000,500000,5
20240412,095500,317964000,500000,501000,501000,500000,308
20240412,095400,163963000,501000,502000,502000,501000,15
20240412,095300,156443000,501000,501000,501000,501000,6
20240412,095200,153437000,501000,502000,502000,501000,6
20240412,095100,150430000,502000,502000,502000,502000,1
20240412,095000,149928000,502000,502000,502000,502000,0
20240412,094900,149928000,502000,502000,502000,502000,1
20240412,094800,149426000,503000,502000,503000,502000,2
20240412,094700,148421000,502000,502000,502000,502000,1
20240412,094600,147919000,503000,501000,503000,501000,18
20240412,094500,138868000,501000,501000,501000,501000,3
20240412,094400,137365000,501000,502000,502000,501000,2
20240412,094300,136362000,501000,501000,501000,501000,28
20240412,094200,122334000,502000,502000,502000,502000,1
20240412,094100,121832000,502000,502000,502000,502000,3
20240412,094000,120326000,502000,502000,502000,502000,1
20240412,093900,119824000,502000,502000,502000,502000,14
20240412,093800,112796000,502000,502000,502000,502000,5
20240412,093700,110286000,503000,503000,503000,503000,17
20240412,093600,101735000,503000,503000,503000,503000,3
20240412,093500,100226000,502000,502000,502000,502000,2
20240412,093400,99222000,502000,502000,502000,502000,3
20240412,093300,97716000,502000,502000,503000,502000,3
20240412,093200,96209000,502000,502000,502000,502000,0
20240412,093100,96209000,502000,502000,502000,502000,1
20240412,093000,95707000,503000,504000,504000,503000,48
20240412,092900,71518000,504000,505000,505000,504000,4
20240412,092800,69499000,505000,505000,505000,505000,20
20240412,092700,59399000,505000,505000,505000,505000,6
20240412,092600,56369000,505000,505000,505000,505000,1
20240412,092500,55864000,505000,505000,505000,505000,2
20240412,092400,54854000,505000,505000,505000,505000,2
20240412,092300,53844000,506000,506000,506000,506000,0
20240412,092200,53844000,506000,506000,506000,506000,1
20240412,092100,53338000,506000,506000,506000,506000,1
20240412,092000,52832000,506000,506000,506000,506000,3
20240412,091900,51314000,506000,506000,506000,506000,2
20240412,091800,50302000,506000,506000,506000,506000,1
20240412,091700,49796000,505000,505000,505000,505000,1
20240412,091600,49291000,505000,505000,506000,505000,5
20240412,091500,46763000,505000,505000,505000,505000,1
20240412,091400,46258000,505000,505000,505000,505000,22
20240412,091300,35148000,504000,504000,504000,504000,2
20240412,091200,34140000,504000,504000,504000,504000,0
20240412,091100,34140000,504000,504000,504000,504000,1
20240412,091000,33636000,506000,506000,506000,506000,2
20240412,090900,32624000,506000,507000,507000,506000,6
20240412,090800,29587000,508000,508000,508000,508000,15
20240412,090700,21967000,509000,509000,509000,509000,1
20240412,090600,21458000,509000,509000,509000,509000,1
20240412,090500,20949000,509000,511000,511000,509000,33
20240412,090400,4088000,511000,511000,511000,511000,0
20240412,090300,4088000,511000,511000,511000,511000,0
20240412,090200,4088000,511000,511000,511000,511000,0
20240412,090100,4088000,511000,511000,511000,511000,0
20240412,090000,4088000,511000,511000,511000,511000,8