KissMeData/005710/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,184300,74560620,6370,6370,6370,6370,328
20240412,184200,74560620,6370,6370,6370,6370,0
20240412,184100,74560620,6370,6370,6370,6370,0
20240412,184000,74560620,6370,6370,6370,6370,0
20240412,183900,74560620,6370,6370,6370,6370,0
20240412,183800,74560620,6370,6370,6370,6370,0
20240412,183700,74560620,6370,6370,6370,6370,0
20240412,183600,74560620,6370,6370,6370,6370,0
20240412,183500,74560620,6370,6370,6370,6370,0
20240412,183400,74560620,6370,6370,6370,6370,0
20240412,183300,74560620,6370,6370,6370,6370,0
20240412,183200,74560620,6370,6370,6370,6370,0
20240412,183100,74560620,6370,6370,6370,6370,0
20240412,183000,74560620,6370,6370,6370,6370,0
20240412,182900,74560620,6370,6370,6370,6370,0
20240412,182800,74560620,6370,6370,6370,6370,0
20240412,182700,74560620,6370,6370,6370,6370,0
20240412,182600,74560620,6370,6370,6370,6370,0
20240412,182500,74560620,6370,6370,6370,6370,0
20240412,182400,74560620,6370,6370,6370,6370,0
20240412,182300,74560620,6370,6370,6370,6370,0
20240412,182200,74560620,6370,6370,6370,6370,0
20240412,182100,74560620,6370,6370,6370,6370,0
20240412,182000,74560620,6370,6370,6370,6370,0
20240412,181900,74560620,6370,6370,6370,6370,0
20240412,181800,74560620,6370,6370,6370,6370,0
20240412,181700,74560620,6370,6370,6370,6370,0
20240412,181600,74560620,6370,6370,6370,6370,0
20240412,181500,74560620,6370,6370,6370,6370,0
20240412,181400,74560620,6370,6370,6370,6370,0
20240412,181300,74560620,6370,6370,6370,6370,328
20240412,181200,74560620,6370,6370,6370,6370,0
20240412,181100,74560620,6370,6370,6370,6370,0
20240412,181000,74560620,6370,6370,6370,6370,0
20240412,180900,74560620,6370,6370,6370,6370,0
20240412,180800,74560620,6370,6370,6370,6370,0
20240412,180700,74560620,6370,6370,6370,6370,0
20240412,180600,74560620,6370,6370,6370,6370,0
20240412,180500,74560620,6370,6370,6370,6370,0
20240412,180400,74560620,6370,6370,6370,6370,0
20240412,180300,74560620,6370,6370,6370,6370,0
20240412,180200,74560620,6370,6370,6370,6370,0
20240412,180100,74560620,6370,6370,6370,6370,0
20240412,180000,74560620,6370,6370,6370,6370,0
20240412,175900,74560620,6370,6370,6370,6370,0
20240412,175800,74560620,6370,6370,6370,6370,0
20240412,175700,74560620,6370,6370,6370,6370,0
20240412,175600,74560620,6370,6370,6370,6370,0
20240412,175500,74560620,6370,6370,6370,6370,0
20240412,175400,74560620,6370,6370,6370,6370,0
20240412,175300,74560620,6370,6370,6370,6370,0
20240412,175200,74560620,6370,6370,6370,6370,0
20240412,175100,74560620,6370,6370,6370,6370,0
20240412,175000,74560620,6370,6370,6370,6370,0
20240412,174900,74560620,6370,6370,6370,6370,0
20240412,174800,74560620,6370,6370,6370,6370,0
20240412,174700,74560620,6370,6370,6370,6370,0
20240412,174600,74560620,6370,6370,6370,6370,0
20240412,174500,74560620,6370,6370,6370,6370,0
20240412,174400,74560620,6370,6370,6370,6370,0
20240412,174300,74560620,6370,6370,6370,6370,328
20240412,174200,74560620,6370,6370,6370,6370,0
20240412,174100,74560620,6370,6370,6370,6370,0
20240412,174000,74560620,6370,6370,6370,6370,0
20240412,173900,74560620,6370,6370,6370,6370,0
20240412,173800,74560620,6370,6370,6370,6370,0
20240412,173700,74560620,6370,6370,6370,6370,0
20240412,173600,74560620,6370,6370,6370,6370,0
20240412,173500,74560620,6370,6370,6370,6370,0
20240412,173400,74560620,6370,6370,6370,6370,0
20240412,173300,74560620,6370,6370,6370,6370,0
20240412,173200,74560620,6370,6370,6370,6370,0
20240412,173100,74560620,6370,6370,6370,6370,0
20240412,173000,74560620,6370,6370,6370,6370,0
20240412,172900,74560620,6370,6370,6370,6370,0
20240412,172800,74560620,6370,6370,6370,6370,0
20240412,172700,74560620,6370,6370,6370,6370,0
20240412,172600,74560620,6370,6370,6370,6370,0
20240412,172500,74560620,6370,6370,6370,6370,0
20240412,172400,74560620,6370,6370,6370,6370,0
20240412,172300,74560620,6370,6370,6370,6370,0
20240412,172200,74560620,6370,6370,6370,6370,0
20240412,172100,74560620,6370,6370,6370,6370,0
20240412,172000,74560620,6370,6370,6370,6370,0
20240412,171900,74560620,6370,6370,6370,6370,0
20240412,171800,74560620,6370,6370,6370,6370,0
20240412,171700,74560620,6370,6370,6370,6370,0
20240412,171600,74560620,6370,6370,6370,6370,0
20240412,171500,74560620,6370,6370,6370,6370,0
20240412,171400,74560620,6370,6370,6370,6370,0
20240412,171300,74560620,6370,6370,6370,6370,328
20240412,171200,74560620,6370,6370,6370,6370,0
20240412,171100,74560620,6370,6370,6370,6370,0
20240412,171000,74560620,6370,6370,6370,6370,0
20240412,170900,74560620,6370,6370,6370,6370,0
20240412,170800,74560620,6370,6370,6370,6370,0
20240412,170700,74560620,6370,6370,6370,6370,0
20240412,170600,74560620,6370,6370,6370,6370,0
20240412,170500,74560620,6370,6370,6370,6370,0
20240412,170400,74560620,6370,6370,6370,6370,0
20240412,170300,74560620,6370,6370,6370,6370,0
20240412,170200,74560620,6370,6370,6370,6370,0
20240412,170100,74560620,6370,6370,6370,6370,0
20240412,170000,74560620,6370,6370,6370,6370,0
20240412,165900,74560620,6370,6370,6370,6370,0
20240412,165800,74560620,6370,6370,6370,6370,0
20240412,165700,74560620,6370,6370,6370,6370,0
20240412,165600,74560620,6370,6370,6370,6370,0
20240412,165500,74560620,6370,6370,6370,6370,0
20240412,165400,74560620,6370,6370,6370,6370,0
20240412,165300,74560620,6370,6370,6370,6370,0
20240412,165200,74560620,6370,6370,6370,6370,0
20240412,165100,74560620,6370,6370,6370,6370,0
20240412,165000,74560620,6370,6370,6370,6370,0
20240412,164900,74560620,6370,6370,6370,6370,0
20240412,164800,74560620,6370,6370,6370,6370,0
20240412,164700,74560620,6370,6370,6370,6370,0
20240412,164600,74560620,6370,6370,6370,6370,0
20240412,164500,74560620,6370,6370,6370,6370,0
20240412,164400,74560620,6370,6370,6370,6370,0
20240412,164300,74560620,6370,6370,6370,6370,328
20240412,164200,74560620,6370,6370,6370,6370,0
20240412,164100,74560620,6370,6370,6370,6370,0
20240412,164000,74560620,6370,6370,6370,6370,0
20240412,163900,74560620,6370,6370,6370,6370,0
20240412,163800,74560620,6370,6370,6370,6370,0
20240412,163700,74560620,6370,6370,6370,6370,0
20240412,163600,74560620,6370,6370,6370,6370,0
20240412,163500,74560620,6370,6370,6370,6370,0
20240412,163400,74560620,6370,6370,6370,6370,0
20240412,163300,74560620,6370,6370,6370,6370,0
20240412,163200,74560620,6370,6370,6370,6370,0
20240412,163100,74560620,6370,6370,6370,6370,0
20240412,163000,74560620,6370,6370,6370,6370,0
20240412,162900,74560620,6370,6370,6370,6370,0
20240412,162800,74560620,6370,6370,6370,6370,0
20240412,162700,74560620,6370,6370,6370,6370,0
20240412,162600,74560620,6370,6370,6370,6370,0
20240412,162500,74560620,6370,6370,6370,6370,0
20240412,162400,74560620,6370,6370,6370,6370,0
20240412,162300,74560620,6370,6370,6370,6370,0
20240412,162200,74560620,6370,6370,6370,6370,0
20240412,162100,74560620,6370,6370,6370,6370,0
20240412,162000,74560620,6370,6370,6370,6370,0
20240412,161900,74560620,6370,6370,6370,6370,0
20240412,161800,74560620,6370,6370,6370,6370,0
20240412,161700,74560620,6370,6370,6370,6370,0
20240412,161600,74560620,6370,6370,6370,6370,0
20240412,161500,74560620,6370,6370,6370,6370,0
20240412,161400,74560620,6370,6370,6370,6370,0
20240412,161300,74560620,6370,6370,6370,6370,328
20240412,161200,74560620,6370,6370,6370,6370,0
20240412,161100,74560620,6370,6370,6370,6370,0
20240412,161000,74560620,6370,6370,6370,6370,0
20240412,160900,74560620,6370,6370,6370,6370,0
20240412,160800,74560620,6370,6370,6370,6370,0
20240412,160700,74560620,6370,6370,6370,6370,0
20240412,160600,74560620,6370,6370,6370,6370,0
20240412,160500,74560620,6370,6370,6370,6370,0
20240412,160400,74560620,6370,6370,6370,6370,0
20240412,160300,74560620,6370,6370,6370,6370,0
20240412,160200,74560620,6370,6370,6370,6370,0
20240412,160100,74560620,6370,6370,6370,6370,0
20240412,160000,74560620,6370,6370,6370,6370,0
20240412,155900,74560620,6370,6370,6370,6370,0
20240412,155800,74560620,6370,6370,6370,6370,0
20240412,155700,74560620,6370,6370,6370,6370,0
20240412,155600,74560620,6370,6370,6370,6370,0
20240412,155500,74560620,6370,6370,6370,6370,0
20240412,155400,74560620,6370,6370,6370,6370,0
20240412,155300,74560620,6370,6370,6370,6370,0
20240412,155200,74560620,6370,6370,6370,6370,0
20240412,155100,74560620,6370,6370,6370,6370,0
20240412,155000,74560620,6370,6370,6370,6370,0
20240412,154900,74560620,6370,6370,6370,6370,0
20240412,154800,74560620,6370,6370,6370,6370,0
20240412,154700,74560620,6370,6370,6370,6370,0
20240412,154600,74560620,6370,6370,6370,6370,0
20240412,154500,74560620,6370,6370,6370,6370,0
20240412,154400,74560620,6370,6370,6370,6370,0
20240412,154300,74560620,6370,6370,6370,6370,328
20240412,154200,74560620,6370,6370,6370,6370,0
20240412,154100,74560620,6370,6370,6370,6370,0
20240412,154000,74560620,6370,6370,6370,6370,0
20240412,153900,74560620,6370,6370,6370,6370,0
20240412,153800,74560620,6370,6370,6370,6370,0
20240412,153700,74560620,6370,6370,6370,6370,0
20240412,153600,74560620,6370,6370,6370,6370,0
20240412,153500,74560620,6370,6370,6370,6370,0
20240412,153400,74560620,6370,6370,6370,6370,0
20240412,153300,74560620,6370,6370,6370,6370,0
20240412,153200,74560620,6370,6370,6370,6370,0
20240412,153100,74560620,6370,6370,6370,6370,0
20240412,153000,74560620,6370,6370,6370,6370,328
20240412,152900,72471260,6390,6390,6390,6390,0
20240412,152800,72471260,6390,6390,6390,6390,0
20240412,152700,72471260,6390,6390,6390,6390,0
20240412,152600,72471260,6390,6390,6390,6390,0
20240412,152500,72471260,6390,6390,6390,6390,0
20240412,152400,72471260,6390,6390,6390,6390,0
20240412,152300,72471260,6390,6390,6390,6390,0
20240412,152200,72471260,6390,6390,6390,6390,0
20240412,152100,72471260,6390,6390,6390,6390,0
20240412,152000,72471260,6390,6390,6390,6390,0
20240412,151900,72471260,6390,6390,6390,6390,1
20240412,151800,72464870,6370,6370,6370,6370,0
20240412,151700,72464870,6370,6370,6370,6370,0
20240412,151600,72464870,6370,6370,6370,6370,0
20240412,151500,72464870,6370,6370,6370,6370,3
20240412,151400,72445760,6380,6380,6380,6380,0
20240412,151300,72445760,6380,6380,6380,6380,0
20240412,151200,72445760,6380,6380,6380,6380,0
20240412,151100,72445760,6380,6380,6380,6380,0
20240412,151000,72445760,6380,6380,6380,6380,21
20240412,150900,72311780,6370,6370,6370,6370,0
20240412,150800,72311780,6370,6370,6370,6370,0
20240412,150700,72311780,6370,6370,6370,6370,0
20240412,150600,72311780,6370,6370,6370,6370,0
20240412,150500,72311780,6370,6370,6370,6370,0
20240412,150400,72311780,6370,6370,6370,6370,0
20240412,150300,72311780,6370,6370,6370,6370,0
20240412,150200,72311780,6370,6370,6370,6370,0
20240412,150100,72311780,6370,6370,6370,6370,0
20240412,150000,72311780,6370,6370,6370,6370,0
20240412,145900,72311780,6370,6370,6370,6370,0
20240412,145800,72311780,6370,6370,6370,6370,0
20240412,145700,72311780,6370,6370,6370,6370,0
20240412,145600,72311780,6370,6370,6370,6370,0
20240412,145500,72311780,6370,6370,6370,6370,1
20240412,145400,72305410,6370,6370,6370,6370,0
20240412,145300,72305410,6370,6370,6370,6370,0
20240412,145200,72305410,6370,6370,6370,6370,0
20240412,145100,72305410,6370,6370,6370,6370,74
20240412,145000,71834030,6360,6360,6360,6360,0
20240412,144900,71834030,6360,6360,6360,6360,0
20240412,144800,71834030,6360,6360,6360,6360,0
20240412,144700,71834030,6360,6360,6360,6360,0
20240412,144600,71834030,6360,6360,6360,6360,0
20240412,144500,71834030,6360,6360,6360,6360,0
20240412,144400,71834030,6360,6360,6360,6360,0
20240412,144300,71834030,6360,6360,6360,6360,0
20240412,144200,71834030,6360,6360,6360,6360,0
20240412,144100,71834030,6360,6360,6360,6360,0
20240412,144000,71834030,6360,6360,6360,6360,0
20240412,143900,71834030,6360,6360,6360,6360,0
20240412,143800,71834030,6360,6360,6360,6360,0
20240412,143700,71834030,6360,6360,6360,6360,0
20240412,143600,71834030,6360,6360,6360,6360,0
20240412,143500,71834030,6360,6360,6360,6360,0
20240412,143400,71834030,6360,6360,6360,6360,0
20240412,143300,71834030,6360,6360,6360,6360,0
20240412,143200,71834030,6360,6360,6360,6360,0
20240412,143100,71834030,6360,6360,6360,6360,0
20240412,143000,71834030,6360,6360,6360,6360,0
20240412,142900,71834030,6360,6360,6360,6360,0
20240412,142800,71834030,6360,6360,6360,6360,0
20240412,142700,71834030,6360,6360,6360,6360,0
20240412,142600,71834030,6360,6360,6360,6360,0
20240412,142500,71834030,6360,6360,6360,6360,0
20240412,142400,71834030,6360,6360,6360,6360,0
20240412,142300,71834030,6360,6360,6360,6360,0
20240412,142200,71834030,6360,6360,6360,6360,0
20240412,142100,71834030,6360,6360,6360,6360,0
20240412,142000,71834030,6360,6360,6360,6360,0
20240412,141900,71834030,6360,6360,6360,6360,0
20240412,141800,71834030,6360,6360,6360,6360,0
20240412,141700,71834030,6360,6360,6360,6360,0
20240412,141600,71834030,6360,6360,6360,6360,0
20240412,141500,71834030,6360,6360,6360,6360,0
20240412,141400,71834030,6360,6360,6360,6360,0
20240412,141300,71834030,6360,6360,6360,6360,0
20240412,141200,71834030,6360,6360,6360,6360,0
20240412,141100,71834030,6360,6360,6360,6360,0
20240412,141000,71834030,6360,6360,6360,6360,178
20240412,140900,70701950,6340,6340,6340,6340,0
20240412,140800,70701950,6340,6350,6350,6340,458
20240412,140700,67793790,6350,6350,6350,6350,0
20240412,140600,67793790,6350,6350,6350,6350,0
20240412,140500,67793790,6350,6350,6350,6350,0
20240412,140400,67793790,6350,6350,6350,6350,0
20240412,140300,67793790,6350,6350,6350,6350,0
20240412,140200,67793790,6350,6350,6350,6350,0
20240412,140100,67793790,6350,6350,6350,6350,0
20240412,140000,67793790,6350,6350,6350,6350,0
20240412,135900,67793790,6350,6350,6350,6350,0
20240412,135800,67793790,6350,6350,6350,6350,187
20240412,135700,66606340,6360,6360,6360,6360,0
20240412,135600,66606340,6360,6360,6360,6360,0
20240412,135500,66606340,6360,6360,6360,6360,0
20240412,135400,66606340,6360,6360,6360,6360,0
20240412,135300,66606340,6360,6360,6360,6360,48
20240412,135200,66301060,6360,6360,6360,6360,0
20240412,135100,66301060,6360,6360,6360,6360,0
20240412,135000,66301060,6360,6360,6360,6360,0
20240412,134900,66301060,6360,6360,6360,6360,0
20240412,134800,66301060,6360,6360,6360,6360,0
20240412,134700,66301060,6360,6360,6360,6360,0
20240412,134600,66301060,6360,6360,6360,6360,0
20240412,134500,66301060,6360,6360,6360,6360,0
20240412,134400,66301060,6360,6360,6360,6360,0
20240412,134300,66301060,6360,6360,6360,6360,0
20240412,134200,66301060,6360,6360,6360,6360,1
20240412,134100,66294700,6360,6360,6360,6360,14
20240412,134000,66205660,6380,6380,6380,6380,0
20240412,133900,66205660,6380,6380,6380,6380,0
20240412,133800,66205660,6380,6380,6380,6380,0
20240412,133700,66205660,6380,6380,6380,6380,0
20240412,133600,66205660,6380,6380,6380,6380,0
20240412,133500,66205660,6380,6380,6380,6380,0
20240412,133400,66205660,6380,6380,6380,6380,0
20240412,133300,66205660,6380,6380,6380,6380,0
20240412,133200,66205660,6380,6380,6380,6380,0
20240412,133100,66205660,6380,6380,6380,6380,1
20240412,133000,66199280,6370,6370,6370,6370,0
20240412,132900,66199280,6370,6370,6370,6370,0
20240412,132800,66199280,6370,6370,6370,6370,0
20240412,132700,66199280,6370,6370,6370,6370,0
20240412,132600,66199280,6370,6370,6370,6370,0
20240412,132500,66199280,6370,6370,6370,6370,0
20240412,132400,66199280,6370,6370,6370,6370,0
20240412,132300,66199280,6370,6370,6370,6370,0
20240412,132200,66199280,6370,6370,6370,6370,155
20240412,132100,65211930,6350,6350,6350,6350,0
20240412,132000,65211930,6350,6350,6350,6350,12
20240412,131900,65135730,6350,6350,6350,6350,0
20240412,131800,65135730,6350,6350,6350,6350,0
20240412,131700,65135730,6350,6350,6350,6350,0
20240412,131600,65135730,6350,6360,6360,6350,71
20240412,131500,64684550,6360,6370,6370,6360,100
20240412,131400,64048220,6400,6400,6400,6400,0
20240412,131300,64048220,6400,6400,6400,6400,0
20240412,131200,64048220,6400,6400,6400,6400,0
20240412,131100,64048220,6400,6400,6400,6400,0
20240412,131000,64048220,6400,6400,6400,6400,0
20240412,130900,64048220,6400,6400,6400,6400,0
20240412,130800,64048220,6400,6400,6400,6400,0
20240412,130700,64048220,6400,6400,6400,6400,0
20240412,130600,64048220,6400,6400,6400,6400,0
20240412,130500,64048220,6400,6400,6400,6400,0
20240412,130400,64048220,6400,6400,6400,6400,0
20240412,130300,64048220,6400,6400,6400,6400,0
20240412,130200,64048220,6400,6400,6400,6400,0
20240412,130100,64048220,6400,6400,6400,6400,0
20240412,130000,64048220,6400,6400,6400,6400,0
20240412,125900,64048220,6400,6400,6400,6400,0
20240412,125800,64048220,6400,6400,6400,6400,0
20240412,125700,64048220,6400,6390,6400,6390,87
20240412,125600,63492180,6390,6390,6390,6390,0
20240412,125500,63492180,6390,6390,6390,6390,0
20240412,125400,63492180,6390,6390,6390,6390,0
20240412,125300,63492180,6390,6390,6390,6390,0
20240412,125200,63492180,6390,6390,6390,6390,0
20240412,125100,63492180,6390,6390,6390,6390,0
20240412,125000,63492180,6390,6390,6390,6390,0
20240412,124900,63492180,6390,6390,6390,6390,100
20240412,124800,62853180,6380,6380,6380,6380,0
20240412,124700,62853180,6380,6380,6380,6380,0
20240412,124600,62853180,6380,6370,6380,6370,1431
20240412,124500,53736070,6370,6370,6370,6370,0
20240412,124400,53736070,6370,6370,6370,6370,5
20240412,124300,53704220,6360,6360,6360,6360,0
20240412,124200,53704220,6360,6360,6360,6360,0
20240412,124100,53704220,6360,6360,6360,6360,0
20240412,124000,53704220,6360,6360,6360,6360,0
20240412,123900,53704220,6360,6360,6360,6360,88
20240412,123800,53144540,6370,6370,6370,6370,0
20240412,123700,53144540,6370,6370,6370,6370,0
20240412,123600,53144540,6370,6370,6370,6370,0
20240412,123500,53144540,6370,6370,6370,6370,0
20240412,123400,53144540,6370,6370,6370,6370,0
20240412,123300,53144540,6370,6370,6370,6370,0
20240412,123200,53144540,6370,6370,6370,6370,0
20240412,123100,53144540,6370,6370,6370,6370,0
20240412,123000,53144540,6370,6370,6370,6370,0
20240412,122900,53144540,6370,6370,6370,6370,0
20240412,122800,53144540,6370,6370,6370,6370,0
20240412,122700,53144540,6370,6370,6370,6370,47
20240412,122600,52845150,6370,6370,6370,6370,1223
20240412,122500,45054640,6370,6370,6370,6370,0
20240412,122400,45054640,6370,6370,6370,6370,500
20240412,122300,41869640,6370,6370,6370,6370,500
20240412,122200,38684640,6360,6360,6360,6360,0
20240412,122100,38684640,6360,6360,6360,6360,0
20240412,122000,38684640,6360,6360,6360,6360,0
20240412,121900,38684640,6360,6360,6360,6360,0
20240412,121800,38684640,6360,6360,6360,6360,0
20240412,121700,38684640,6360,6360,6360,6360,0
20240412,121600,38684640,6360,6360,6360,6360,0
20240412,121500,38684640,6360,6380,6380,6360,519
20240412,121400,35383650,6380,6380,6380,6380,0
20240412,121300,35383650,6380,6380,6380,6380,0
20240412,121200,35383650,6380,6380,6380,6380,0
20240412,121100,35383650,6380,6380,6380,6380,0
20240412,121000,35383650,6380,6380,6380,6380,1
20240412,120900,35377270,6400,6400,6400,6400,1
20240412,120800,35370870,6390,6390,6390,6390,0
20240412,120700,35370870,6390,6390,6390,6390,0
20240412,120600,35370870,6390,6390,6390,6390,0
20240412,120500,35370870,6390,6390,6390,6390,0
20240412,120400,35370870,6390,6390,6390,6390,1
20240412,120300,35364480,6390,6390,6390,6390,0
20240412,120200,35364480,6390,6390,6390,6390,0
20240412,120100,35364480,6390,6390,6390,6390,0
20240412,120000,35364480,6390,6390,6390,6390,0
20240412,115900,35364480,6390,6390,6390,6390,0
20240412,115800,35364480,6390,6390,6390,6390,0
20240412,115700,35364480,6390,6390,6390,6390,1
20240412,115600,35358090,6380,6380,6380,6380,0
20240412,115500,35358090,6380,6380,6380,6380,1
20240412,115400,35351710,6380,6380,6380,6380,0
20240412,115300,35351710,6380,6380,6380,6380,0
20240412,115200,35351710,6380,6380,6380,6380,0
20240412,115100,35351710,6380,6380,6380,6380,1
20240412,115000,35345330,6380,6380,6380,6380,100
20240412,114900,34707330,6380,6380,6380,6380,0
20240412,114800,34707330,6380,6380,6380,6380,0
20240412,114700,34707330,6380,6380,6380,6380,0
20240412,114600,34707330,6380,6380,6380,6380,0
20240412,114500,34707330,6380,6380,6380,6380,0
20240412,114400,34707330,6380,6380,6380,6380,1
20240412,114300,34700950,6360,6360,6360,6360,0
20240412,114200,34700950,6360,6360,6360,6360,0
20240412,114100,34700950,6360,6360,6360,6360,0
20240412,114000,34700950,6360,6360,6360,6360,0
20240412,113900,34700950,6360,6360,6360,6360,0
20240412,113800,34700950,6360,6360,6360,6360,249
20240412,113700,33117310,6360,6360,6360,6360,0
20240412,113600,33117310,6360,6380,6380,6360,260
20240412,113500,31463550,6380,6380,6380,6380,0
20240412,113400,31463550,6380,6380,6380,6380,292
20240412,113300,29600590,6380,6380,6380,6380,0
20240412,113200,29600590,6380,6380,6380,6380,0
20240412,113100,29600590,6380,6380,6380,6380,173
20240412,113000,28496850,6360,6360,6360,6360,0
20240412,112900,28496850,6360,6380,6380,6360,107
20240412,112800,27816190,6370,6370,6370,6370,0
20240412,112700,27816190,6370,6370,6370,6370,0
20240412,112600,27816190,6370,6370,6370,6370,218
20240412,112500,26427530,6380,6380,6380,6380,43
20240412,112400,26153190,6380,6380,6380,6380,0
20240412,112300,26153190,6380,6380,6380,6380,0
20240412,112200,26153190,6380,6380,6380,6380,43
20240412,112100,25878850,6380,6380,6380,6380,0
20240412,112000,25878850,6380,6380,6380,6380,74
20240412,111900,25406730,6380,6380,6380,6380,0
20240412,111800,25406730,6380,6380,6380,6380,0
20240412,111700,25406730,6380,6380,6380,6380,0
20240412,111600,25406730,6380,6380,6380,6380,0
20240412,111500,25406730,6380,6380,6380,6380,0
20240412,111400,25406730,6380,6380,6380,6380,0
20240412,111300,25406730,6380,6380,6380,6380,0
20240412,111200,25406730,6380,6380,6380,6380,45
20240412,111100,25119630,6380,6380,6380,6380,0
20240412,111000,25119630,6380,6380,6380,6380,12
20240412,110900,25043070,6370,6370,6370,6370,0
20240412,110800,25043070,6370,6370,6370,6370,0
20240412,110700,25043070,6370,6390,6390,6370,449
20240412,110600,22178490,6390,6390,6390,6390,0
20240412,110500,22178490,6390,6390,6390,6390,0
20240412,110400,22178490,6390,6390,6390,6390,0
20240412,110300,22178490,6390,6390,6390,6390,0
20240412,110200,22178490,6390,6390,6390,6390,11
20240412,110100,22108200,6400,6400,6400,6400,0
20240412,110000,22108200,6400,6400,6400,6400,0
20240412,105900,22108200,6400,6400,6400,6400,0
20240412,105800,22108200,6400,6400,6400,6400,0
20240412,105700,22108200,6400,6400,6400,6400,0
20240412,105600,22108200,6400,6400,6400,6400,20
20240412,105500,21980200,6400,6400,6400,6400,0
20240412,105400,21980200,6400,6400,6400,6400,0
20240412,105300,21980200,6400,6400,6400,6400,0
20240412,105200,21980200,6400,6400,6400,6400,0
20240412,105100,21980200,6400,6400,6400,6400,0
20240412,105000,21980200,6400,6400,6400,6400,0
20240412,104900,21980200,6400,6400,6400,6400,0
20240412,104800,21980200,6400,6400,6400,6400,0
20240412,104700,21980200,6400,6400,6400,6400,0
20240412,104600,21980200,6400,6400,6400,6400,0
20240412,104500,21980200,6400,6400,6400,6400,0
20240412,104400,21980200,6400,6450,6450,6400,1525
20240412,104300,12200850,6450,6440,6450,6440,15
20240412,104200,12104180,6430,6430,6430,6430,0
20240412,104100,12104180,6430,6430,6430,6430,0
20240412,104000,12104180,6430,6430,6430,6430,0
20240412,103900,12104180,6430,6430,6430,6430,0
20240412,103800,12104180,6430,6430,6430,6430,0
20240412,103700,12104180,6430,6430,6430,6430,0
20240412,103600,12104180,6430,6430,6430,6430,0
20240412,103500,12104180,6430,6430,6430,6430,0
20240412,103400,12104180,6430,6430,6430,6430,0
20240412,103300,12104180,6430,6420,6430,6420,100
20240412,103200,11461190,6420,6420,6420,6420,1
20240412,103100,11454770,6420,6420,6420,6420,0
20240412,103000,11454770,6420,6420,6420,6420,0
20240412,102900,11454770,6420,6420,6420,6420,0
20240412,102800,11454770,6420,6420,6420,6420,0
20240412,102700,11454770,6420,6420,6420,6420,0
20240412,102600,11454770,6420,6420,6420,6420,0
20240412,102500,11454770,6420,6420,6420,6420,0
20240412,102400,11454770,6420,6420,6420,6420,0
20240412,102300,11454770,6420,6420,6420,6420,0
20240412,102200,11454770,6420,6420,6420,6420,0
20240412,102100,11454770,6420,6420,6420,6420,0
20240412,102000,11454770,6420,6420,6420,6420,0
20240412,101900,11454770,6420,6420,6420,6420,0
20240412,101800,11454770,6420,6420,6420,6420,0
20240412,101700,11454770,6420,6430,6430,6410,436
20240412,101600,8657250,6440,6440,6440,6440,0
20240412,101500,8657250,6440,6440,6440,6440,0
20240412,101400,8657250,6440,6440,6440,6440,0
20240412,101300,8657250,6440,6440,6440,6440,0
20240412,101200,8657250,6440,6440,6440,6440,0
20240412,101100,8657250,6440,6440,6440,6440,0
20240412,101000,8657250,6440,6440,6440,6440,10
20240412,100900,8592850,6450,6450,6450,6450,0
20240412,100800,8592850,6450,6450,6450,6450,0
20240412,100700,8592850,6450,6450,6450,6450,0
20240412,100600,8592850,6450,6450,6450,6450,50
20240412,100500,8270350,6450,6450,6450,6450,0
20240412,100400,8270350,6450,6450,6450,6450,0
20240412,100300,8270350,6450,6450,6450,6450,0
20240412,100200,8270350,6450,6450,6450,6450,0
20240412,100100,8270350,6450,6450,6450,6450,0
20240412,100000,8270350,6450,6450,6450,6450,0
20240412,095900,8270350,6450,6450,6450,6450,4
20240412,095800,8244550,6440,6440,6440,6440,0
20240412,095700,8244550,6440,6440,6440,6440,0
20240412,095600,8244550,6440,6440,6440,6440,1
20240412,095500,8238110,6450,6450,6450,6450,0
20240412,095400,8238110,6450,6450,6450,6450,1
20240412,095300,8231660,6440,6440,6440,6440,1
20240412,095200,8225220,6450,6450,6450,6450,0
20240412,095100,8225220,6450,6450,6450,6450,0
20240412,095000,8225220,6450,6450,6450,6450,149
20240412,094900,7264170,6450,6450,6450,6450,51
20240412,094800,6935220,6450,6450,6450,6450,0
20240412,094700,6935220,6450,6450,6450,6450,0
20240412,094600,6935220,6450,6450,6450,6450,0
20240412,094500,6935220,6450,6450,6450,6450,0
20240412,094400,6935220,6450,6450,6450,6450,0
20240412,094300,6935220,6450,6450,6450,6450,0
20240412,094200,6935220,6450,6450,6450,6450,0
20240412,094100,6935220,6450,6450,6450,6450,0
20240412,094000,6935220,6450,6450,6450,6450,0
20240412,093900,6935220,6450,6450,6450,6450,0
20240412,093800,6935220,6450,6450,6450,6450,0
20240412,093700,6935220,6450,6450,6450,6450,0
20240412,093600,6935220,6450,6450,6450,6450,0
20240412,093500,6935220,6450,6450,6450,6450,0
20240412,093400,6935220,6450,6450,6450,6450,0
20240412,093300,6935220,6450,6450,6450,6450,0
20240412,093200,6935220,6450,6450,6450,6450,0
20240412,093100,6935220,6450,6450,6450,6450,0
20240412,093000,6935220,6450,6450,6450,6450,0
20240412,092900,6935220,6450,6450,6450,6450,0
20240412,092800,6935220,6450,6460,6460,6450,664
20240412,092700,2652360,6470,6470,6470,6470,0
20240412,092600,2652360,6470,6470,6470,6470,0
20240412,092500,2652360,6470,6470,6470,6470,0
20240412,092400,2652360,6470,6470,6470,6470,0
20240412,092300,2652360,6470,6470,6470,6470,0
20240412,092200,2652360,6470,6470,6470,6470,0
20240412,092100,2652360,6470,6470,6470,6470,0
20240412,092000,2652360,6470,6470,6470,6470,0
20240412,091900,2652360,6470,6470,6470,6470,0
20240412,091800,2652360,6470,6460,6470,6460,77
20240412,091700,2154300,6450,6450,6450,6450,30
20240412,091600,1960800,6450,6450,6450,6450,2
20240412,091500,1947900,6450,6450,6450,6450,0
20240412,091400,1947900,6450,6450,6450,6450,0
20240412,091300,1947900,6450,6450,6450,6450,0
20240412,091200,1947900,6450,6450,6450,6450,1
20240412,091100,1941450,6450,6450,6450,6450,0
20240412,091000,1941450,6450,6450,6450,6450,0
20240412,090900,1941450,6450,6450,6450,6450,0
20240412,090800,1941450,6450,6450,6450,6450,0
20240412,090700,1941450,6450,6450,6450,6450,0
20240412,090600,1941450,6450,6450,6450,6450,0
20240412,090500,1941450,6450,6450,6450,6450,0
20240412,090400,1941450,6450,6450,6450,6450,185
20240412,090300,748200,6450,6450,6450,6450,0
20240412,090200,748200,6450,6450,6450,6450,70
20240412,090100,296700,6450,6450,6450,6450,0
20240412,090000,296700,6450,6450,6450,6450,46