KissMeData/028080/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190400,77378095,3910,3910,3910,3910,51
20240409,190300,77378095,3910,3910,3910,3910,0
20240409,190200,77378095,3910,3910,3910,3910,0
20240409,190100,77378095,3910,3910,3910,3910,0
20240409,190000,77378095,3910,3910,3910,3910,0
20240409,185900,77378095,3910,3910,3910,3910,0
20240409,185800,77378095,3910,3910,3910,3910,0
20240409,185700,77378095,3910,3910,3910,3910,0
20240409,185600,77378095,3910,3910,3910,3910,0
20240409,185500,77378095,3910,3910,3910,3910,0
20240409,185400,77378095,3910,3910,3910,3910,0
20240409,185300,77378095,3910,3910,3910,3910,0
20240409,185200,77378095,3910,3910,3910,3910,0
20240409,185100,77378095,3910,3910,3910,3910,0
20240409,185000,77378095,3910,3910,3910,3910,0
20240409,184900,77378095,3910,3910,3910,3910,0
20240409,184800,77378095,3910,3910,3910,3910,0
20240409,184700,77378095,3910,3910,3910,3910,0
20240409,184600,77378095,3910,3910,3910,3910,0
20240409,184500,77378095,3910,3910,3910,3910,0
20240409,184400,77378095,3910,3910,3910,3910,0
20240409,184300,77378095,3910,3910,3910,3910,0
20240409,184200,77378095,3910,3910,3910,3910,0
20240409,184100,77378095,3910,3910,3910,3910,0
20240409,184000,77378095,3910,3910,3910,3910,0
20240409,183900,77378095,3910,3910,3910,3910,0
20240409,183800,77378095,3910,3910,3910,3910,0
20240409,183700,77378095,3910,3910,3910,3910,0
20240409,183600,77378095,3910,3910,3910,3910,0
20240409,183500,77378095,3910,3910,3910,3910,0
20240409,183400,77378095,3910,3910,3910,3910,51
20240409,183300,77378095,3910,3910,3910,3910,0
20240409,183200,77378095,3910,3910,3910,3910,0
20240409,183100,77378095,3910,3910,3910,3910,0
20240409,183000,77378095,3910,3910,3910,3910,0
20240409,182900,77378095,3910,3910,3910,3910,0
20240409,182800,77378095,3910,3910,3910,3910,0
20240409,182700,77378095,3910,3910,3910,3910,0
20240409,182600,77378095,3910,3910,3910,3910,0
20240409,182500,77378095,3910,3910,3910,3910,0
20240409,182400,77378095,3910,3910,3910,3910,0
20240409,182300,77378095,3910,3910,3910,3910,0
20240409,182200,77378095,3910,3910,3910,3910,0
20240409,182100,77378095,3910,3910,3910,3910,0
20240409,182000,77378095,3910,3910,3910,3910,0
20240409,181900,77378095,3910,3910,3910,3910,0
20240409,181800,77378095,3910,3910,3910,3910,0
20240409,181700,77378095,3910,3910,3910,3910,0
20240409,181600,77378095,3910,3910,3910,3910,0
20240409,181500,77378095,3910,3910,3910,3910,0
20240409,181400,77378095,3910,3910,3910,3910,0
20240409,181300,77378095,3910,3910,3910,3910,0
20240409,181200,77378095,3910,3910,3910,3910,0
20240409,181100,77378095,3910,3910,3910,3910,0
20240409,181000,77378095,3910,3910,3910,3910,0
20240409,180900,77378095,3910,3910,3910,3910,0
20240409,180800,77378095,3910,3910,3910,3910,0
20240409,180700,77378095,3910,3910,3910,3910,0
20240409,180600,77378095,3910,3910,3910,3910,0
20240409,180500,77378095,3910,3910,3910,3910,0
20240409,180400,77378095,3910,3910,3910,3910,51
20240409,180300,77378095,3910,3910,3910,3910,0
20240409,180200,77378095,3910,3910,3910,3910,0
20240409,180100,77378095,3910,3910,3910,3910,0
20240409,180000,77378095,3910,3910,3910,3910,0
20240409,175900,77378095,3910,3910,3910,3910,0
20240409,175800,77378095,3910,3910,3910,3910,0
20240409,175700,77378095,3910,3910,3910,3910,0
20240409,175600,77378095,3910,3910,3910,3910,0
20240409,175500,77378095,3910,3910,3910,3910,0
20240409,175400,77378095,3910,3910,3910,3910,0
20240409,175300,77378095,3910,3910,3910,3910,0
20240409,175200,77378095,3910,3910,3910,3910,0
20240409,175100,77378095,3910,3910,3910,3910,0
20240409,175000,77378095,3910,3910,3910,3910,0
20240409,174900,77378095,3910,3910,3910,3910,0
20240409,174800,77378095,3910,3910,3910,3910,0
20240409,174700,77378095,3910,3910,3910,3910,0
20240409,174600,77378095,3910,3910,3910,3910,0
20240409,174500,77378095,3910,3910,3910,3910,0
20240409,174400,77378095,3910,3910,3910,3910,0
20240409,174300,77378095,3910,3910,3910,3910,0
20240409,174200,77378095,3910,3910,3910,3910,0
20240409,174100,77378095,3910,3910,3910,3910,0
20240409,174000,77378095,3910,3910,3910,3910,0
20240409,173900,77378095,3910,3910,3910,3910,0
20240409,173800,77378095,3910,3910,3910,3910,0
20240409,173700,77378095,3910,3910,3910,3910,0
20240409,173600,77378095,3910,3910,3910,3910,0
20240409,173500,77378095,3910,3910,3910,3910,0
20240409,173400,77378095,3910,3910,3910,3910,51
20240409,173300,77378095,3910,3910,3910,3910,0
20240409,173200,77378095,3910,3910,3910,3910,0
20240409,173100,77378095,3910,3910,3910,3910,0
20240409,173000,77378095,3910,3910,3910,3910,0
20240409,172900,77378095,3910,3910,3910,3910,0
20240409,172800,77378095,3910,3910,3910,3910,0
20240409,172700,77378095,3910,3910,3910,3910,0
20240409,172600,77378095,3910,3910,3910,3910,0
20240409,172500,77378095,3910,3910,3910,3910,0
20240409,172400,77378095,3910,3910,3910,3910,0
20240409,172300,77378095,3910,3910,3910,3910,0
20240409,172200,77378095,3910,3910,3910,3910,0
20240409,172100,77378095,3910,3910,3910,3910,0
20240409,172000,77378095,3910,3910,3910,3910,0
20240409,171900,77378095,3910,3910,3910,3910,0
20240409,171800,77378095,3910,3910,3910,3910,0
20240409,171700,77378095,3910,3910,3910,3910,0
20240409,171600,77378095,3910,3910,3910,3910,0
20240409,171500,77378095,3910,3910,3910,3910,0
20240409,171400,77378095,3910,3910,3910,3910,0
20240409,171300,77378095,3910,3910,3910,3910,0
20240409,171200,77378095,3910,3910,3910,3910,0
20240409,171100,77378095,3910,3910,3910,3910,0
20240409,171000,77378095,3910,3910,3910,3910,0
20240409,170900,77378095,3910,3910,3910,3910,0
20240409,170800,77378095,3910,3910,3910,3910,0
20240409,170700,77378095,3910,3910,3910,3910,0
20240409,170600,77378095,3910,3910,3910,3910,0
20240409,170500,77378095,3910,3910,3910,3910,0
20240409,170400,77378095,3910,3910,3910,3910,51
20240409,170300,77378095,3910,3910,3910,3910,0
20240409,170200,77378095,3910,3910,3910,3910,0
20240409,170100,77378095,3910,3910,3910,3910,0
20240409,170000,77378095,3910,3910,3910,3910,0
20240409,165900,77378095,3910,3910,3910,3910,0
20240409,165800,77378095,3910,3910,3910,3910,0
20240409,165700,77378095,3910,3910,3910,3910,0
20240409,165600,77378095,3910,3910,3910,3910,0
20240409,165500,77378095,3910,3910,3910,3910,0
20240409,165400,77378095,3910,3910,3910,3910,0
20240409,165300,77378095,3910,3910,3910,3910,0
20240409,165200,77378095,3910,3910,3910,3910,0
20240409,165100,77378095,3910,3910,3910,3910,0
20240409,165000,77378095,3910,3910,3910,3910,0
20240409,164900,77378095,3910,3910,3910,3910,0
20240409,164800,77378095,3910,3910,3910,3910,0
20240409,164700,77378095,3910,3910,3910,3910,0
20240409,164600,77378095,3910,3910,3910,3910,0
20240409,164500,77378095,3910,3910,3910,3910,0
20240409,164400,77378095,3910,3910,3910,3910,0
20240409,164300,77378095,3910,3910,3910,3910,0
20240409,164200,77378095,3910,3910,3910,3910,0
20240409,164100,77378095,3910,3910,3910,3910,0
20240409,164000,77378095,3910,3910,3910,3910,0
20240409,163900,77378095,3910,3910,3910,3910,0
20240409,163800,77378095,3910,3910,3910,3910,0
20240409,163700,77378095,3910,3910,3910,3910,0
20240409,163600,77378095,3910,3910,3910,3910,0
20240409,163500,77378095,3910,3910,3910,3910,0
20240409,163400,77378095,3910,3910,3910,3910,51
20240409,163300,77378095,3910,3910,3910,3910,0
20240409,163200,77378095,3910,3910,3910,3910,0
20240409,163100,77378095,3910,3910,3910,3910,0
20240409,163000,77378095,3910,3910,3910,3910,0
20240409,162900,77378095,3910,3910,3910,3910,0
20240409,162800,77378095,3910,3910,3910,3910,0
20240409,162700,77378095,3910,3910,3910,3910,0
20240409,162600,77378095,3910,3910,3910,3910,0
20240409,162500,77378095,3910,3910,3910,3910,0
20240409,162400,77378095,3910,3910,3910,3910,0
20240409,162300,77378095,3910,3910,3910,3910,0
20240409,162200,77378095,3910,3910,3910,3910,0
20240409,162100,77378095,3910,3910,3910,3910,0
20240409,162000,77378095,3910,3910,3910,3910,0
20240409,161900,77378095,3910,3910,3910,3910,0
20240409,161800,77378095,3910,3910,3910,3910,0
20240409,161700,77378095,3910,3910,3910,3910,0
20240409,161600,77378095,3910,3910,3910,3910,0
20240409,161500,77378095,3910,3910,3910,3910,0
20240409,161400,77378095,3910,3910,3910,3910,0
20240409,161300,77378095,3910,3910,3910,3910,0
20240409,161200,77378095,3910,3910,3910,3910,0
20240409,161100,77378095,3910,3910,3910,3910,0
20240409,161000,77378095,3910,3910,3910,3910,0
20240409,160900,77378095,3910,3910,3910,3910,0
20240409,160800,77378095,3910,3910,3910,3910,0
20240409,160700,77378095,3910,3910,3910,3910,0
20240409,160600,77378095,3910,3910,3910,3910,0
20240409,160500,77378095,3910,3910,3910,3910,0
20240409,160400,77378095,3910,3910,3910,3910,51
20240409,160300,77378095,3910,3910,3910,3910,0
20240409,160200,77378095,3910,3910,3910,3910,0
20240409,160100,77378095,3910,3910,3910,3910,0
20240409,160000,77378095,3910,3910,3910,3910,0
20240409,155900,77378095,3910,3910,3910,3910,0
20240409,155800,77378095,3910,3910,3910,3910,0
20240409,155700,77378095,3910,3910,3910,3910,0
20240409,155600,77378095,3910,3910,3910,3910,0
20240409,155500,77378095,3910,3910,3910,3910,0
20240409,155400,77378095,3910,3910,3910,3910,0
20240409,155300,77378095,3910,3910,3910,3910,0
20240409,155200,77378095,3910,3910,3910,3910,0
20240409,155100,77378095,3910,3910,3910,3910,0
20240409,155000,77378095,3910,3910,3910,3910,0
20240409,154900,77378095,3910,3910,3910,3910,0
20240409,154800,77378095,3910,3910,3910,3910,0
20240409,154700,77378095,3910,3910,3910,3910,0
20240409,154600,77378095,3910,3910,3910,3910,0
20240409,154500,77378095,3910,3910,3910,3910,0
20240409,154400,77378095,3910,3910,3910,3910,0
20240409,154300,77378095,3910,3910,3910,3910,0
20240409,154200,77378095,3910,3910,3910,3910,0
20240409,154100,77378095,3910,3910,3910,3910,0
20240409,154000,77378095,3910,3910,3910,3910,0
20240409,153900,77378095,3910,3910,3910,3910,0
20240409,153800,77378095,3910,3910,3910,3910,0
20240409,153700,77378095,3910,3910,3910,3910,0
20240409,153600,77378095,3910,3910,3910,3910,0
20240409,153500,77378095,3910,3910,3910,3910,0
20240409,153400,77378095,3910,3910,3910,3910,51
20240409,153300,77378095,3910,3910,3910,3910,0
20240409,153200,77378095,3910,3910,3910,3910,0
20240409,153100,77378095,3910,3910,3910,3910,0
20240409,153000,77378095,3910,3910,3910,3910,51
20240409,152900,77178685,3890,3890,3890,3890,0
20240409,152800,77178685,3890,3890,3890,3890,0
20240409,152700,77178685,3890,3890,3890,3890,0
20240409,152600,77178685,3890,3890,3890,3890,0
20240409,152500,77178685,3890,3890,3890,3890,0
20240409,152400,77178685,3890,3890,3890,3890,0
20240409,152300,77178685,3890,3890,3890,3890,0
20240409,152200,77178685,3890,3890,3890,3890,0
20240409,152100,77178685,3890,3890,3890,3890,0
20240409,152000,77178685,3890,3890,3890,3890,0
20240409,151900,77178685,3890,3890,3890,3890,191
20240409,151800,76435695,3890,3895,3895,3890,13
20240409,151700,76385065,3895,3895,3895,3895,0
20240409,151600,76385065,3895,3895,3895,3895,0
20240409,151500,76385065,3895,3905,3905,3895,390
20240409,151400,74863465,3905,3905,3905,3905,0
20240409,151300,74863465,3905,3905,3905,3905,0
20240409,151200,74863465,3905,3905,3905,3905,0
20240409,151100,74863465,3905,3905,3905,3905,10
20240409,151000,74824415,3900,3900,3900,3900,289
20240409,150900,73697315,3900,3900,3900,3900,5
20240409,150800,73677815,3905,3905,3905,3905,1
20240409,150700,73673910,3895,3895,3895,3895,0
20240409,150600,73673910,3895,3895,3895,3895,0
20240409,150500,73673910,3895,3895,3895,3895,0
20240409,150400,73673910,3895,3900,3900,3895,97
20240409,150300,73295635,3900,3900,3900,3900,0
20240409,150200,73295635,3900,3900,3900,3900,0
20240409,150100,73295635,3900,3900,3900,3900,0
20240409,150000,73295635,3900,3900,3900,3900,0
20240409,145900,73295635,3900,3900,3900,3900,44
20240409,145800,73124035,3915,3915,3915,3915,0
20240409,145700,73124035,3915,3915,3915,3915,0
20240409,145600,73124035,3915,3915,3915,3915,1
20240409,145500,73120120,3905,3910,3915,3905,544
20240409,145400,70992580,3905,3905,3905,3905,0
20240409,145300,70992580,3905,3905,3905,3905,8
20240409,145200,70961340,3905,3905,3905,3905,1
20240409,145100,70957435,3900,3900,3900,3900,0
20240409,145000,70957435,3900,3900,3900,3900,15
20240409,144900,70898935,3900,3900,3900,3900,1
20240409,144800,70895035,3900,3900,3900,3900,0
20240409,144700,70895035,3900,3900,3900,3900,0
20240409,144600,70895035,3900,3900,3900,3900,1
20240409,144500,70891135,3895,3900,3900,3895,3
20240409,144400,70879445,3895,3895,3895,3895,0
20240409,144300,70879445,3895,3895,3895,3895,0
20240409,144200,70879445,3895,3895,3895,3895,0
20240409,144100,70879445,3895,3895,3895,3895,0
20240409,144000,70879445,3895,3895,3895,3895,0
20240409,143900,70879445,3895,3895,3895,3895,27
20240409,143800,70774280,3890,3890,3890,3890,0
20240409,143700,70774280,3890,3890,3890,3890,2
20240409,143600,70766500,3890,3890,3890,3890,44
20240409,143500,70595340,3890,3890,3890,3890,90
20240409,143400,70245240,3890,3890,3890,3890,10
20240409,143300,70206340,3890,3890,3890,3890,92
20240409,143200,69848460,3890,3890,3890,3890,0
20240409,143100,69848460,3890,3890,3890,3890,4
20240409,143000,69832900,3895,3895,3895,3895,0
20240409,142900,69832900,3895,3895,3895,3895,0
20240409,142800,69832900,3895,3895,3895,3895,10
20240409,142700,69793950,3890,3890,3890,3890,3
20240409,142600,69782280,3890,3890,3890,3890,0
20240409,142500,69782280,3890,3890,3890,3890,4
20240409,142400,69766720,3890,3890,3890,3890,0
20240409,142300,69766720,3890,3890,3890,3890,0
20240409,142200,69766720,3890,3890,3890,3890,0
20240409,142100,69766720,3890,3890,3890,3890,0
20240409,142000,69766720,3890,3890,3890,3890,0
20240409,141900,69766720,3890,3890,3890,3890,0
20240409,141800,69766720,3890,3885,3890,3885,11
20240409,141700,69723940,3895,3895,3895,3895,2
20240409,141600,69716150,3915,3915,3915,3915,0
20240409,141500,69716150,3915,3915,3915,3915,0
20240409,141400,69716150,3915,3915,3915,3915,0
20240409,141300,69716150,3915,3915,3915,3915,0
20240409,141200,69716150,3915,3915,3915,3915,0
20240409,141100,69716150,3915,3915,3915,3915,0
20240409,141000,69716150,3915,3915,3915,3915,2
20240409,140900,69708320,3875,3885,3885,3875,695
20240409,140800,67011880,3935,3935,3935,3935,0
20240409,140700,67011880,3935,3935,3935,3935,0
20240409,140600,67011880,3935,3935,3935,3935,0
20240409,140500,67011880,3935,3935,3935,3935,0
20240409,140400,67011880,3935,3935,3935,3935,0
20240409,140300,67011880,3935,3905,3935,3905,50
20240409,140200,66816235,3885,3885,3885,3885,2
20240409,140100,66808465,3885,3885,3885,3885,0
20240409,140000,66808465,3885,3885,3885,3885,0
20240409,135900,66808465,3885,3885,3885,3885,0
20240409,135800,66808465,3885,3885,3885,3885,0
20240409,135700,66808465,3885,3885,3885,3885,0
20240409,135600,66808465,3885,3885,3885,3885,0
20240409,135500,66808465,3885,3885,3885,3885,0
20240409,135400,66808465,3885,3885,3885,3885,0
20240409,135300,66808465,3885,3885,3885,3885,0
20240409,135200,66808465,3885,3885,3885,3885,0
20240409,135100,66808465,3885,3885,3885,3885,0
20240409,135000,66808465,3885,3885,3885,3885,2
20240409,134900,66800695,3905,3905,3905,3905,0
20240409,134800,66800695,3905,3905,3905,3905,0
20240409,134700,66800695,3905,3905,3905,3905,0
20240409,134600,66800695,3905,3905,3905,3905,0
20240409,134500,66800695,3905,3905,3905,3905,0
20240409,134400,66800695,3905,3905,3905,3905,2
20240409,134300,66792885,3935,3935,3935,3935,0
20240409,134200,66792885,3935,3935,3935,3935,0
20240409,134100,66792885,3935,3935,3935,3935,0
20240409,134000,66792885,3935,3935,3935,3935,0
20240409,133900,66792885,3935,3935,3935,3935,0
20240409,133800,66792885,3935,3935,3935,3935,0
20240409,133700,66792885,3935,3935,3935,3935,0
20240409,133600,66792885,3935,3935,3935,3935,0
20240409,133500,66792885,3935,3935,3935,3935,0
20240409,133400,66792885,3935,3935,3935,3935,0
20240409,133300,66792885,3935,3935,3935,3935,0
20240409,133200,66792885,3935,3935,3935,3935,0
20240409,133100,66792885,3935,3935,3935,3935,0
20240409,133000,66792885,3935,3890,3935,3890,14
20240409,132900,66738320,3880,3880,3880,3880,0
20240409,132800,66738320,3880,3880,3880,3880,0
20240409,132700,66738320,3880,3880,3880,3880,0
20240409,132600,66738320,3880,3880,3880,3880,0
20240409,132500,66738320,3880,3880,3880,3880,0
20240409,132400,66738320,3880,3885,3885,3880,8
20240409,132300,66707260,3880,3885,3885,3880,38
20240409,132200,66559775,3880,3880,3880,3880,0
20240409,132100,66559775,3880,3880,3880,3880,1
20240409,132000,66555895,3875,3880,3880,3875,31
20240409,131900,66435635,3875,3875,3875,3875,0
20240409,131800,66435635,3875,3875,3875,3875,0
20240409,131700,66435635,3875,3875,3875,3875,5
20240409,131600,66416260,3880,3880,3880,3880,0
20240409,131500,66416260,3880,3880,3880,3880,1
20240409,131400,66412380,3875,3875,3875,3875,3
20240409,131300,66400755,3875,3875,3875,3875,0
20240409,131200,66400755,3875,3875,3875,3875,0
20240409,131100,66400755,3875,3875,3875,3875,0
20240409,131000,66400755,3875,3875,3875,3875,0
20240409,130900,66400755,3875,3875,3875,3875,0
20240409,130800,66400755,3875,3885,3885,3875,223
20240409,130700,65535620,3885,3885,3885,3885,0
20240409,130600,65535620,3885,3885,3885,3885,65
20240409,130500,65283095,3890,3895,3895,3890,236
20240409,130400,64364375,3900,3900,3900,3900,0
20240409,130300,64364375,3900,3900,3900,3900,4
20240409,130200,64348775,3900,3900,3900,3900,12
20240409,130100,64301975,3900,3900,3900,3900,0
20240409,130000,64301975,3900,3900,3900,3900,3
20240409,125900,64290275,3910,3915,3950,3910,3002
20240409,125800,52462525,3915,3915,3915,3915,0
20240409,125700,52462525,3915,3915,3915,3915,0
20240409,125600,52462525,3915,3915,3915,3915,0
20240409,125500,52462525,3915,3915,3915,3915,0
20240409,125400,52462525,3915,3915,3915,3915,0
20240409,125300,52462525,3915,3915,3915,3915,0
20240409,125200,52462525,3915,3915,3915,3915,0
20240409,125100,52462525,3915,3915,3915,3915,0
20240409,125000,52462525,3915,3915,3915,3915,0
20240409,124900,52462525,3915,3915,3915,3915,0
20240409,124800,52462525,3915,3920,3920,3915,613
20240409,124700,50059570,3920,3920,3920,3920,0
20240409,124600,50059570,3920,3920,3920,3920,4
20240409,124500,50043890,3920,3920,3920,3920,0
20240409,124400,50043890,3920,3920,3920,3920,0
20240409,124300,50043890,3920,3920,3920,3920,4
20240409,124200,50028210,3920,3920,3920,3920,333
20240409,124100,48722850,3920,3920,3920,3920,0
20240409,124000,48722850,3920,3920,3920,3920,0
20240409,123900,48722850,3920,3920,3920,3920,0
20240409,123800,48722850,3920,3920,3920,3920,0
20240409,123700,48722850,3920,3920,3920,3920,0
20240409,123600,48722850,3920,3920,3920,3920,0
20240409,123500,48722850,3920,3920,3920,3920,0
20240409,123400,48722850,3920,3920,3920,3920,48
20240409,123300,48534690,3945,3945,3945,3945,0
20240409,123200,48534690,3945,3905,3945,3875,2120
20240409,123100,40230910,3880,3880,3920,3880,1334
20240409,123000,35015580,3880,3880,3880,3880,264
20240409,122900,33991260,3880,3880,3880,3880,0
20240409,122800,33991260,3880,3880,3880,3880,0
20240409,122700,33991260,3880,3880,3880,3880,0
20240409,122600,33991260,3880,3880,3880,3880,1
20240409,122500,33987380,3875,3875,3875,3875,0
20240409,122400,33987380,3875,3875,3875,3875,57
20240409,122300,33766505,3875,3870,3875,3870,15
20240409,122200,33708405,3870,3870,3870,3870,0
20240409,122100,33708405,3870,3870,3870,3870,0
20240409,122000,33708405,3870,3870,3870,3870,0
20240409,121900,33708405,3870,3870,3870,3870,0
20240409,121800,33708405,3870,3870,3870,3870,5
20240409,121700,33689055,3875,3875,3875,3875,1
20240409,121600,33685180,3865,3865,3865,3865,0
20240409,121500,33685180,3865,3865,3865,3865,0
20240409,121400,33685180,3865,3865,3865,3865,160
20240409,121300,33066780,3870,3870,3870,3870,0
20240409,121200,33066780,3870,3870,3870,3870,0
20240409,121100,33066780,3870,3870,3870,3870,0
20240409,121000,33066780,3870,3870,3870,3870,20
20240409,120900,32989380,3870,3870,3870,3870,0
20240409,120800,32989380,3870,3870,3870,3870,10
20240409,120700,32950680,3865,3865,3865,3865,5
20240409,120600,32931355,3865,3865,3865,3865,0
20240409,120500,32931355,3865,3865,3865,3865,0
20240409,120400,32931355,3865,3865,3865,3865,0
20240409,120300,32931355,3865,3865,3865,3865,0
20240409,120200,32931355,3865,3865,3865,3865,5
20240409,120100,32912030,3865,3865,3865,3865,5
20240409,120000,32892705,3875,3875,3875,3875,0
20240409,115900,32892705,3875,3875,3875,3875,0
20240409,115800,32892705,3875,3875,3875,3875,20
20240409,115700,32815205,3875,3875,3875,3865,53
20240409,115600,32609930,3875,3875,3875,3875,0
20240409,115500,32609930,3875,3875,3875,3875,0
20240409,115400,32609930,3875,3875,3875,3875,20
20240409,115300,32532430,3870,3870,3870,3870,0
20240409,115200,32532430,3870,3870,3870,3870,0
20240409,115100,32532430,3870,3870,3870,3870,0
20240409,115000,32532430,3870,3870,3870,3870,0
20240409,114900,32532430,3870,3870,3870,3870,0
20240409,114800,32532430,3870,3870,3870,3870,0
20240409,114700,32532430,3870,3870,3870,3870,0
20240409,114600,32532430,3870,3870,3870,3870,0
20240409,114500,32532430,3870,3870,3870,3870,0
20240409,114400,32532430,3870,3870,3870,3870,10
20240409,114300,32493730,3870,3870,3870,3870,100
20240409,114200,32106730,3865,3865,3865,3865,4
20240409,114100,32091270,3865,3865,3865,3865,0
20240409,114000,32091270,3865,3865,3865,3865,10
20240409,113900,32052620,3860,3860,3860,3860,0
20240409,113800,32052620,3860,3860,3860,3860,1
20240409,113700,32048760,3875,3875,3875,3875,0
20240409,113600,32048760,3875,3865,3875,3860,223
20240409,113500,31186965,3880,3880,3880,3880,0
20240409,113400,31186965,3880,3880,3880,3880,0
20240409,113300,31186965,3880,3880,3880,3880,1
20240409,113200,31183085,3865,3865,3865,3865,0
20240409,113100,31183085,3865,3865,3865,3865,0
20240409,113000,31183085,3865,3865,3865,3865,0
20240409,112900,31183085,3865,3870,3870,3865,72
20240409,112800,30904485,3880,3880,3880,3880,0
20240409,112700,30904485,3880,3880,3880,3880,0
20240409,112600,30904485,3880,3880,3880,3880,0
20240409,112500,30904485,3880,3880,3880,3880,3
20240409,112400,30892845,3880,3880,3880,3880,0
20240409,112300,30892845,3880,3880,3880,3870,16
20240409,112200,30830815,3880,3875,3880,3875,15
20240409,112100,30772685,3870,3870,3870,3870,0
20240409,112000,30772685,3870,3870,3870,3870,0
20240409,111900,30772685,3870,3870,3870,3870,0
20240409,111800,30772685,3870,3870,3870,3870,6
20240409,111700,30749465,3875,3875,3875,3875,0
20240409,111600,30749465,3875,3875,3875,3875,0
20240409,111500,30749465,3875,3875,3875,3875,5
20240409,111400,30730090,3870,3870,3870,3870,5
20240409,111300,30710740,3870,3870,3870,3870,0
20240409,111200,30710740,3870,3870,3870,3870,5
20240409,111100,30691390,3865,3870,3870,3865,28
20240409,111000,30583145,3875,3880,3880,3875,1083
20240409,110900,26384040,3890,3890,3890,3890,0
20240409,110800,26384040,3890,3890,3890,3890,0
20240409,110700,26384040,3890,3890,3890,3890,3
20240409,110600,26372370,3895,3895,3895,3895,1
20240409,110500,26368475,3880,3880,3880,3880,0
20240409,110400,26368475,3880,3880,3880,3880,0
20240409,110300,26368475,3880,3880,3880,3880,0
20240409,110200,26368475,3880,3880,3880,3880,57
20240409,110100,26147315,3890,3890,3890,3890,0
20240409,110000,26147315,3890,3890,3890,3890,0
20240409,105900,26147315,3890,3890,3890,3890,10
20240409,105800,26108415,3880,3880,3880,3880,1
20240409,105700,26104535,3880,3880,3880,3880,0
20240409,105600,26104535,3880,3880,3880,3880,0
20240409,105500,26104535,3880,3880,3880,3880,0
20240409,105400,26104535,3880,3880,3880,3880,0
20240409,105300,26104535,3880,3880,3880,3880,0
20240409,105200,26104535,3880,3880,3880,3880,88
20240409,105100,25763095,3885,3885,3885,3885,1
20240409,105000,25759210,3880,3885,3885,3880,22
20240409,104900,25673750,3885,3885,3885,3885,0
20240409,104800,25673750,3885,3885,3885,3885,1
20240409,104700,25669865,3880,3880,3880,3880,1
20240409,104600,25665985,3880,3885,3885,3880,18
20240409,104500,25596060,3880,3880,3880,3880,245
20240409,104400,24645460,3880,3885,3885,3880,53
20240409,104300,24439595,3885,3885,3885,3885,0
20240409,104200,24439595,3885,3885,3885,3885,1
20240409,104100,24435710,3905,3905,3905,3905,1
20240409,104000,24431805,3885,3885,3885,3885,0
20240409,103900,24431805,3885,3885,3885,3885,0
20240409,103800,24431805,3885,3885,3885,3885,0
20240409,103700,24431805,3885,3885,3885,3885,0
20240409,103600,24431805,3885,3885,3885,3885,0
20240409,103500,24431805,3885,3885,3885,3885,2
20240409,103400,24424035,3885,3885,3885,3885,4
20240409,103300,24408495,3885,3885,3885,3885,3
20240409,103200,24396840,3885,3885,3885,3885,0
20240409,103100,24396840,3885,3885,3885,3885,0
20240409,103000,24396840,3885,3885,3885,3885,1
20240409,102900,24392955,3905,3905,3905,3905,0
20240409,102800,24392955,3905,3905,3905,3905,1
20240409,102700,24389050,3885,3885,3885,3885,1
20240409,102600,24385165,3915,3915,3915,3915,0
20240409,102500,24385165,3915,3915,3915,3915,0
20240409,102400,24385165,3915,3915,3915,3915,0
20240409,102300,24385165,3915,3885,3915,3885,22
20240409,102200,24299430,3900,3900,3900,3900,0
20240409,102100,24299430,3900,3900,3900,3885,158
20240409,102000,23683315,3900,3915,3915,3900,3
20240409,101900,23671600,3920,3920,3920,3920,0
20240409,101800,23671600,3920,3920,3920,3920,0
20240409,101700,23671600,3920,3920,3920,3920,0
20240409,101600,23671600,3920,3915,3920,3915,5
20240409,101500,23652020,3900,3900,3900,3900,11
20240409,101400,23609120,3920,3920,3920,3920,0
20240409,101300,23609120,3920,3915,3920,3900,11
20240409,101200,23566075,3900,3900,3900,3900,2
20240409,101100,23558275,3915,3915,3915,3915,0
20240409,101000,23558275,3915,3915,3915,3915,0
20240409,100900,23558275,3915,3915,3915,3915,1
20240409,100800,23554360,3900,3915,3915,3900,124
20240409,100700,23069095,3920,3915,3920,3915,6
20240409,100600,23045600,3915,3910,3915,3900,26
20240409,100500,22943985,3910,3920,3920,3910,69
20240409,100400,22673670,3920,3920,3920,3920,2
20240409,100300,22665830,3920,3930,3930,3920,75
20240409,100200,22371320,3930,3950,3955,3930,32
20240409,100100,22245495,3930,3930,3930,3930,0
20240409,100000,22245495,3930,3935,3935,3930,11
20240409,095900,22202215,3930,3930,3930,3930,6
20240409,095800,22178635,3950,3950,3950,3950,8
20240409,095700,22147035,3930,3940,3940,3930,4
20240409,095600,22131305,3955,3945,3955,3945,26
20240409,095500,22028660,3950,3950,3950,3950,0
20240409,095400,22028660,3950,3950,3950,3950,103
20240409,095300,21621810,3950,3950,3950,3950,2
20240409,095200,21613910,3950,3950,3950,3950,0
20240409,095100,21613910,3950,3950,3950,3950,0
20240409,095000,21613910,3950,3950,3950,3950,0
20240409,094900,21613910,3950,3950,3950,3950,0
20240409,094800,21613910,3950,3940,3955,3940,8
20240409,094700,21582365,3930,3930,3930,3930,0
20240409,094600,21582365,3930,3930,3930,3930,0
20240409,094500,21582365,3930,3930,3930,3930,16
20240409,094400,21519485,3930,3930,3930,3930,0
20240409,094300,21519485,3930,3930,3930,3930,5
20240409,094200,21499835,3940,3940,3940,3940,0
20240409,094100,21499835,3940,3940,3940,3940,0
20240409,094000,21499835,3940,3940,3940,3940,1
20240409,093900,21495895,3930,3940,3940,3930,6
20240409,093800,21472305,3930,3955,3955,3930,117
20240409,093700,21011480,3940,3940,3940,3940,1
20240409,093600,21007540,3960,3955,3960,3955,10
20240409,093500,20967960,3935,3935,3935,3935,1
20240409,093400,20964025,3970,3930,3970,3930,40
20240409,093300,20806625,3920,3920,3920,3920,5
20240409,093200,20787025,3920,3920,3920,3920,0
20240409,093100,20787025,3920,3925,3925,3920,173
20240409,093000,20108810,3930,3930,3930,3930,0
20240409,092900,20108810,3930,3930,3930,3930,0
20240409,092800,20108810,3930,3930,3930,3930,0
20240409,092700,20108810,3930,3930,3930,3930,0
20240409,092600,20108810,3930,3930,3930,3930,0
20240409,092500,20108810,3930,3930,3930,3930,103
20240409,092400,19704020,3930,3930,3930,3930,40
20240409,092300,19546820,3930,3930,3930,3930,0
20240409,092200,19546820,3930,3930,3930,3930,118
20240409,092100,19083080,3930,3915,3930,3915,5
20240409,092000,19063460,3910,3910,3910,3910,175
20240409,091900,18379210,3905,3905,3905,3905,0
20240409,091800,18379210,3905,3905,3905,3905,105
20240409,091700,17969185,3900,3900,3900,3900,328
20240409,091600,16689985,3895,3895,3895,3895,269
20240409,091500,15642230,3865,3870,3870,3865,310
20240409,091400,14443300,3890,3890,3890,3890,10
20240409,091300,14404400,3870,3870,3870,3870,3
20240409,091200,14392790,3900,3900,3900,3900,0
20240409,091100,14392790,3900,3900,3900,3900,0
20240409,091000,14392790,3900,3900,3900,3900,8
20240409,090900,14361590,3895,3895,3895,3895,40
20240409,090800,14205790,3895,3895,3905,3895,40
20240409,090700,14049980,3900,3900,3900,3900,100
20240409,090600,13659980,3900,3900,3900,3900,50
20240409,090500,13464980,3915,3865,3915,3855,154
20240409,090400,12869960,3970,3970,3970,3970,0
20240409,090300,12869960,3970,3970,3970,3970,0
20240409,090200,12869960,3970,3970,3970,3970,0
20240409,090100,12869960,3970,3970,3970,3970,0
20240409,090000,12869960,3970,3825,3970,3825,3357