KissMeData/038540/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191300,55012545,3390,3390,3390,3390,172
20240409,191200,55012545,3390,3390,3390,3390,0
20240409,191100,55012545,3390,3390,3390,3390,0
20240409,191000,55012545,3390,3390,3390,3390,0
20240409,190900,55012545,3390,3390,3390,3390,0
20240409,190800,55012545,3390,3390,3390,3390,0
20240409,190700,55012545,3390,3390,3390,3390,0
20240409,190600,55012545,3390,3390,3390,3390,0
20240409,190500,55012545,3390,3390,3390,3390,0
20240409,190400,55012545,3390,3390,3390,3390,0
20240409,190300,55012545,3390,3390,3390,3390,0
20240409,190200,55012545,3390,3390,3390,3390,0
20240409,190100,55012545,3390,3390,3390,3390,0
20240409,190000,55012545,3390,3390,3390,3390,0
20240409,185900,55012545,3390,3390,3390,3390,0
20240409,185800,55012545,3390,3390,3390,3390,0
20240409,185700,55012545,3390,3390,3390,3390,0
20240409,185600,55012545,3390,3390,3390,3390,0
20240409,185500,55012545,3390,3390,3390,3390,0
20240409,185400,55012545,3390,3390,3390,3390,0
20240409,185300,55012545,3390,3390,3390,3390,0
20240409,185200,55012545,3390,3390,3390,3390,0
20240409,185100,55012545,3390,3390,3390,3390,0
20240409,185000,55012545,3390,3390,3390,3390,0
20240409,184900,55012545,3390,3390,3390,3390,0
20240409,184800,55012545,3390,3390,3390,3390,0
20240409,184700,55012545,3390,3390,3390,3390,0
20240409,184600,55012545,3390,3390,3390,3390,0
20240409,184500,55012545,3390,3390,3390,3390,0
20240409,184400,55012545,3390,3390,3390,3390,0
20240409,184300,55012545,3390,3390,3390,3390,172
20240409,184200,55012545,3390,3390,3390,3390,0
20240409,184100,55012545,3390,3390,3390,3390,0
20240409,184000,55012545,3390,3390,3390,3390,0
20240409,183900,55012545,3390,3390,3390,3390,0
20240409,183800,55012545,3390,3390,3390,3390,0
20240409,183700,55012545,3390,3390,3390,3390,0
20240409,183600,55012545,3390,3390,3390,3390,0
20240409,183500,55012545,3390,3390,3390,3390,0
20240409,183400,55012545,3390,3390,3390,3390,0
20240409,183300,55012545,3390,3390,3390,3390,0
20240409,183200,55012545,3390,3390,3390,3390,0
20240409,183100,55012545,3390,3390,3390,3390,0
20240409,183000,55012545,3390,3390,3390,3390,0
20240409,182900,55012545,3390,3390,3390,3390,0
20240409,182800,55012545,3390,3390,3390,3390,0
20240409,182700,55012545,3390,3390,3390,3390,0
20240409,182600,55012545,3390,3390,3390,3390,0
20240409,182500,55012545,3390,3390,3390,3390,0
20240409,182400,55012545,3390,3390,3390,3390,0
20240409,182300,55012545,3390,3390,3390,3390,0
20240409,182200,55012545,3390,3390,3390,3390,0
20240409,182100,55012545,3390,3390,3390,3390,0
20240409,182000,55012545,3390,3390,3390,3390,0
20240409,181900,55012545,3390,3390,3390,3390,0
20240409,181800,55012545,3390,3390,3390,3390,0
20240409,181700,55012545,3390,3390,3390,3390,0
20240409,181600,55012545,3390,3390,3390,3390,0
20240409,181500,55012545,3390,3390,3390,3390,0
20240409,181400,55012545,3390,3390,3390,3390,0
20240409,181300,55012545,3390,3390,3390,3390,172
20240409,181200,55012545,3390,3390,3390,3390,0
20240409,181100,55012545,3390,3390,3390,3390,0
20240409,181000,55012545,3390,3390,3390,3390,0
20240409,180900,55012545,3390,3390,3390,3390,0
20240409,180800,55012545,3390,3390,3390,3390,0
20240409,180700,55012545,3390,3390,3390,3390,0
20240409,180600,55012545,3390,3390,3390,3390,0
20240409,180500,55012545,3390,3390,3390,3390,0
20240409,180400,55012545,3390,3390,3390,3390,0
20240409,180300,55012545,3390,3390,3390,3390,0
20240409,180200,55012545,3390,3390,3390,3390,0
20240409,180100,55012545,3390,3390,3390,3390,0
20240409,180000,55012545,3390,3390,3390,3390,0
20240409,175900,55012545,3390,3390,3390,3390,0
20240409,175800,55012545,3390,3390,3390,3390,0
20240409,175700,55012545,3390,3390,3390,3390,0
20240409,175600,55012545,3390,3390,3390,3390,0
20240409,175500,55012545,3390,3390,3390,3390,0
20240409,175400,55012545,3390,3390,3390,3390,0
20240409,175300,55012545,3390,3390,3390,3390,0
20240409,175200,55012545,3390,3390,3390,3390,0
20240409,175100,55012545,3390,3390,3390,3390,0
20240409,175000,55012545,3390,3390,3390,3390,0
20240409,174900,55012545,3390,3390,3390,3390,0
20240409,174800,55012545,3390,3390,3390,3390,0
20240409,174700,55012545,3390,3390,3390,3390,0
20240409,174600,55012545,3390,3390,3390,3390,0
20240409,174500,55012545,3390,3390,3390,3390,0
20240409,174400,55012545,3390,3390,3390,3390,0
20240409,174300,55012545,3390,3390,3390,3390,172
20240409,174200,55012545,3390,3390,3390,3390,0
20240409,174100,55012545,3390,3390,3390,3390,0
20240409,174000,55012545,3390,3390,3390,3390,0
20240409,173900,55012545,3390,3390,3390,3390,0
20240409,173800,55012545,3390,3390,3390,3390,0
20240409,173700,55012545,3390,3390,3390,3390,0
20240409,173600,55012545,3390,3390,3390,3390,0
20240409,173500,55012545,3390,3390,3390,3390,0
20240409,173400,55012545,3390,3390,3390,3390,0
20240409,173300,55012545,3390,3390,3390,3390,0
20240409,173200,55012545,3390,3390,3390,3390,0
20240409,173100,55012545,3390,3390,3390,3390,0
20240409,173000,55012545,3390,3390,3390,3390,0
20240409,172900,55012545,3390,3390,3390,3390,0
20240409,172800,55012545,3390,3390,3390,3390,0
20240409,172700,55012545,3390,3390,3390,3390,0
20240409,172600,55012545,3390,3390,3390,3390,0
20240409,172500,55012545,3390,3390,3390,3390,0
20240409,172400,55012545,3390,3390,3390,3390,0
20240409,172300,55012545,3390,3390,3390,3390,0
20240409,172200,55012545,3390,3390,3390,3390,0
20240409,172100,55012545,3390,3390,3390,3390,0
20240409,172000,55012545,3390,3390,3390,3390,0
20240409,171900,55012545,3390,3390,3390,3390,0
20240409,171800,55012545,3390,3390,3390,3390,0
20240409,171700,55012545,3390,3390,3390,3390,0
20240409,171600,55012545,3390,3390,3390,3390,0
20240409,171500,55012545,3390,3390,3390,3390,0
20240409,171400,55012545,3390,3390,3390,3390,0
20240409,171300,55012545,3390,3390,3390,3390,172
20240409,171200,55012545,3390,3390,3390,3390,0
20240409,171100,55012545,3390,3390,3390,3390,0
20240409,171000,55012545,3390,3390,3390,3390,0
20240409,170900,55012545,3390,3390,3390,3390,0
20240409,170800,55012545,3390,3390,3390,3390,0
20240409,170700,55012545,3390,3390,3390,3390,0
20240409,170600,55012545,3390,3390,3390,3390,0
20240409,170500,55012545,3390,3390,3390,3390,0
20240409,170400,55012545,3390,3390,3390,3390,0
20240409,170300,55012545,3390,3390,3390,3390,0
20240409,170200,55012545,3390,3390,3390,3390,0
20240409,170100,55012545,3390,3390,3390,3390,0
20240409,170000,55012545,3390,3390,3390,3390,0
20240409,165900,55012545,3390,3390,3390,3390,0
20240409,165800,55012545,3390,3390,3390,3390,0
20240409,165700,55012545,3390,3390,3390,3390,0
20240409,165600,55012545,3390,3390,3390,3390,0
20240409,165500,55012545,3390,3390,3390,3390,0
20240409,165400,55012545,3390,3390,3390,3390,0
20240409,165300,55012545,3390,3390,3390,3390,0
20240409,165200,55012545,3390,3390,3390,3390,0
20240409,165100,55012545,3390,3390,3390,3390,0
20240409,165000,55012545,3390,3390,3390,3390,0
20240409,164900,55012545,3390,3390,3390,3390,0
20240409,164800,55012545,3390,3390,3390,3390,0
20240409,164700,55012545,3390,3390,3390,3390,0
20240409,164600,55012545,3390,3390,3390,3390,0
20240409,164500,55012545,3390,3390,3390,3390,0
20240409,164400,55012545,3390,3390,3390,3390,0
20240409,164300,55012545,3390,3390,3390,3390,172
20240409,164200,55012545,3390,3390,3390,3390,0
20240409,164100,55012545,3390,3390,3390,3390,0
20240409,164000,55012545,3390,3390,3390,3390,0
20240409,163900,55012545,3390,3390,3390,3390,0
20240409,163800,55012545,3390,3390,3390,3390,0
20240409,163700,55012545,3390,3390,3390,3390,0
20240409,163600,55012545,3390,3390,3390,3390,0
20240409,163500,55012545,3390,3390,3390,3390,0
20240409,163400,55012545,3390,3390,3390,3390,0
20240409,163300,55012545,3390,3390,3390,3390,0
20240409,163200,55012545,3390,3390,3390,3390,0
20240409,163100,55012545,3390,3390,3390,3390,0
20240409,163000,55012545,3390,3390,3390,3390,0
20240409,162900,55012545,3390,3390,3390,3390,0
20240409,162800,55012545,3390,3390,3390,3390,0
20240409,162700,55012545,3390,3390,3390,3390,0
20240409,162600,55012545,3390,3390,3390,3390,0
20240409,162500,55012545,3390,3390,3390,3390,0
20240409,162400,55012545,3390,3390,3390,3390,0
20240409,162300,55012545,3390,3390,3390,3390,0
20240409,162200,55012545,3390,3390,3390,3390,0
20240409,162100,55012545,3390,3390,3390,3390,0
20240409,162000,55012545,3390,3390,3390,3390,0
20240409,161900,55012545,3390,3390,3390,3390,0
20240409,161800,55012545,3390,3390,3390,3390,0
20240409,161700,55012545,3390,3390,3390,3390,0
20240409,161600,55012545,3390,3390,3390,3390,0
20240409,161500,55012545,3390,3390,3390,3390,0
20240409,161400,55012545,3390,3390,3390,3390,0
20240409,161300,55012545,3390,3390,3390,3390,172
20240409,161200,55012545,3390,3390,3390,3390,0
20240409,161100,55012545,3390,3390,3390,3390,0
20240409,161000,55012545,3390,3390,3390,3390,0
20240409,160900,55012545,3390,3390,3390,3390,0
20240409,160800,55012545,3390,3390,3390,3390,0
20240409,160700,55012545,3390,3390,3390,3390,0
20240409,160600,55012545,3390,3390,3390,3390,0
20240409,160500,55012545,3390,3390,3390,3390,0
20240409,160400,55012545,3390,3390,3390,3390,0
20240409,160300,55012545,3390,3390,3390,3390,0
20240409,160200,55012545,3390,3390,3390,3390,0
20240409,160100,55012545,3390,3390,3390,3390,0
20240409,160000,55012545,3390,3390,3390,3390,0
20240409,155900,55012545,3390,3390,3390,3390,0
20240409,155800,55012545,3390,3390,3390,3390,0
20240409,155700,55012545,3390,3390,3390,3390,0
20240409,155600,55012545,3390,3390,3390,3390,0
20240409,155500,55012545,3390,3390,3390,3390,0
20240409,155400,55012545,3390,3390,3390,3390,0
20240409,155300,55012545,3390,3390,3390,3390,0
20240409,155200,55012545,3390,3390,3390,3390,0
20240409,155100,55012545,3390,3390,3390,3390,0
20240409,155000,55012545,3390,3390,3390,3390,0
20240409,154900,55012545,3390,3390,3390,3390,0
20240409,154800,55012545,3390,3390,3390,3390,0
20240409,154700,55012545,3390,3390,3390,3390,0
20240409,154600,55012545,3390,3390,3390,3390,0
20240409,154500,55012545,3390,3390,3390,3390,0
20240409,154400,55012545,3390,3390,3390,3390,0
20240409,154300,55012545,3390,3390,3390,3390,172
20240409,154200,55012545,3390,3390,3390,3390,0
20240409,154100,55012545,3390,3390,3390,3390,0
20240409,154000,55012545,3390,3390,3390,3390,0
20240409,153900,55012545,3390,3390,3390,3390,0
20240409,153800,55012545,3390,3390,3390,3390,0
20240409,153700,55012545,3390,3390,3390,3390,0
20240409,153600,55012545,3390,3390,3390,3390,0
20240409,153500,55012545,3390,3390,3390,3390,0
20240409,153400,55012545,3390,3390,3390,3390,0
20240409,153300,55012545,3390,3390,3390,3390,0
20240409,153200,55012545,3390,3390,3390,3390,0
20240409,153100,55012545,3390,3390,3390,3390,0
20240409,153000,55012545,3390,3390,3390,3390,172
20240409,152900,54429465,3390,3390,3390,3390,0
20240409,152800,54429465,3390,3390,3390,3390,0
20240409,152700,54429465,3390,3390,3390,3390,0
20240409,152600,54429465,3390,3390,3390,3390,0
20240409,152500,54429465,3390,3390,3390,3390,0
20240409,152400,54429465,3390,3390,3390,3390,0
20240409,152300,54429465,3390,3390,3390,3390,0
20240409,152200,54429465,3390,3390,3390,3390,0
20240409,152100,54429465,3390,3390,3390,3390,0
20240409,152000,54429465,3390,3390,3390,3390,0
20240409,151900,54429465,3390,3375,3390,3375,93
20240409,151800,54115185,3390,3390,3390,3390,0
20240409,151700,54115185,3390,3390,3390,3390,0
20240409,151600,54115185,3390,3390,3390,3390,9
20240409,151500,54084675,3390,3390,3390,3390,0
20240409,151400,54084675,3390,3390,3390,3390,0
20240409,151300,54084675,3390,3375,3390,3375,101
20240409,151200,53743785,3375,3380,3390,3375,1692
20240409,151100,48032120,3390,3390,3390,3390,0
20240409,151000,48032120,3390,3390,3390,3390,0
20240409,150900,48032120,3390,3390,3390,3390,1
20240409,150800,48028730,3380,3380,3380,3380,0
20240409,150700,48028730,3380,3380,3380,3380,0
20240409,150600,48028730,3380,3380,3380,3380,75
20240409,150500,47775230,3380,3380,3380,3380,0
20240409,150400,47775230,3380,3380,3380,3380,1
20240409,150300,47771850,3385,3385,3385,3385,0
20240409,150200,47771850,3385,3385,3385,3385,273
20240409,150100,46847745,3390,3390,3390,3390,1
20240409,150000,46844355,3385,3385,3385,3385,227
20240409,145900,46075960,3385,3385,3385,3385,0
20240409,145800,46075960,3385,3385,3385,3385,0
20240409,145700,46075960,3385,3385,3385,3385,0
20240409,145600,46075960,3385,3385,3385,3385,0
20240409,145500,46075960,3385,3385,3385,3385,0
20240409,145400,46075960,3385,3385,3385,3385,0
20240409,145300,46075960,3385,3385,3385,3385,0
20240409,145200,46075960,3385,3385,3385,3385,0
20240409,145100,46075960,3385,3385,3385,3385,1
20240409,145000,46072575,3385,3385,3385,3385,25
20240409,144900,45987950,3385,3385,3385,3385,0
20240409,144800,45987950,3385,3385,3385,3385,0
20240409,144700,45987950,3385,3385,3385,3385,0
20240409,144600,45987950,3385,3385,3385,3385,0
20240409,144500,45987950,3385,3385,3385,3385,0
20240409,144400,45987950,3385,3385,3385,3385,0
20240409,144300,45987950,3385,3385,3385,3385,1
20240409,144200,45984565,3385,3385,3385,3385,0
20240409,144100,45984565,3385,3385,3385,3385,0
20240409,144000,45984565,3385,3385,3385,3385,0
20240409,143900,45984565,3385,3385,3385,3385,0
20240409,143800,45984565,3385,3385,3385,3385,0
20240409,143700,45984565,3385,3385,3385,3385,0
20240409,143600,45984565,3385,3385,3385,3385,58
20240409,143500,45788235,3380,3380,3380,3380,0
20240409,143400,45788235,3380,3380,3380,3380,3
20240409,143300,45778095,3380,3380,3380,3380,62
20240409,143200,45568535,3380,3380,3380,3380,35
20240409,143100,45450235,3380,3380,3380,3380,0
20240409,143000,45450235,3380,3380,3380,3380,0
20240409,142900,45450235,3380,3380,3380,3380,20
20240409,142800,45382635,3385,3385,3385,3385,0
20240409,142700,45382635,3385,3385,3385,3385,0
20240409,142600,45382635,3385,3385,3385,3385,0
20240409,142500,45382635,3385,3385,3385,3385,0
20240409,142400,45382635,3385,3385,3385,3385,1
20240409,142300,45379250,3375,3375,3375,3375,0
20240409,142200,45379250,3375,3375,3375,3375,0
20240409,142100,45379250,3375,3375,3375,3375,11
20240409,142000,45342125,3370,3380,3380,3370,300
20240409,141900,44330120,3385,3385,3385,3385,0
20240409,141800,44330120,3385,3385,3385,3385,0
20240409,141700,44330120,3385,3385,3385,3385,0
20240409,141600,44330120,3385,3385,3385,3385,0
20240409,141500,44330120,3385,3385,3385,3385,15
20240409,141400,44279345,3385,3385,3385,3385,0
20240409,141300,44279345,3385,3385,3385,3385,201
20240409,141200,43598960,3385,3385,3385,3385,10
20240409,141100,43565110,3385,3385,3385,3385,0
20240409,141000,43565110,3385,3385,3385,3385,0
20240409,140900,43565110,3385,3385,3385,3385,0
20240409,140800,43565110,3385,3385,3385,3385,0
20240409,140700,43565110,3385,3385,3385,3385,1
20240409,140600,43561725,3370,3370,3370,3370,0
20240409,140500,43561725,3370,3370,3370,3370,0
20240409,140400,43561725,3370,3385,3385,3370,1000
20240409,140300,40185615,3385,3385,3385,3385,8
20240409,140200,40158535,3390,3390,3390,3390,0
20240409,140100,40158535,3390,3390,3390,3390,0
20240409,140000,40158535,3390,3390,3390,3390,0
20240409,135900,40158535,3390,3390,3390,3390,0
20240409,135800,40158535,3390,3390,3390,3390,1
20240409,135700,40155145,3380,3380,3380,3380,0
20240409,135600,40155145,3380,3380,3380,3380,0
20240409,135500,40155145,3380,3380,3380,3380,1
20240409,135400,40151765,3390,3390,3390,3390,1
20240409,135300,40148375,3380,3380,3380,3380,0
20240409,135200,40148375,3380,3385,3385,3380,500
20240409,135100,38457995,3390,3390,3390,3390,22
20240409,135000,38383415,3390,3390,3390,3390,0
20240409,134900,38383415,3390,3390,3390,3390,148
20240409,134800,37881695,3390,3390,3390,3390,0
20240409,134700,37881695,3390,3390,3390,3390,0
20240409,134600,37881695,3390,3390,3390,3390,0
20240409,134500,37881695,3390,3390,3390,3390,0
20240409,134400,37881695,3390,3390,3390,3390,0
20240409,134300,37881695,3390,3390,3390,3390,0
20240409,134200,37881695,3390,3390,3390,3390,0
20240409,134100,37881695,3390,3390,3390,3390,0
20240409,134000,37881695,3390,3390,3390,3390,61
20240409,133900,37674905,3390,3390,3390,3390,0
20240409,133800,37674905,3390,3390,3390,3390,0
20240409,133700,37674905,3390,3390,3390,3390,0
20240409,133600,37674905,3390,3390,3390,3390,0
20240409,133500,37674905,3390,3390,3390,3390,0
20240409,133400,37674905,3390,3390,3390,3390,0
20240409,133300,37674905,3390,3390,3390,3390,0
20240409,133200,37674905,3390,3390,3390,3390,0
20240409,133100,37674905,3390,3390,3390,3390,0
20240409,133000,37674905,3390,3390,3390,3390,0
20240409,132900,37674905,3390,3390,3390,3390,0
20240409,132800,37674905,3390,3390,3390,3390,0
20240409,132700,37674905,3390,3390,3390,3390,0
20240409,132600,37674905,3390,3390,3390,3390,0
20240409,132500,37674905,3390,3390,3390,3390,0
20240409,132400,37674905,3390,3390,3390,3390,0
20240409,132300,37674905,3390,3390,3390,3390,0
20240409,132200,37674905,3390,3390,3390,3390,0
20240409,132100,37674905,3390,3390,3390,3390,0
20240409,132000,37674905,3390,3390,3390,3390,0
20240409,131900,37674905,3390,3390,3390,3390,0
20240409,131800,37674905,3390,3390,3390,3390,0
20240409,131700,37674905,3390,3390,3390,3390,0
20240409,131600,37674905,3390,3390,3390,3390,1
20240409,131500,37671515,3395,3395,3395,3395,0
20240409,131400,37671515,3395,3395,3395,3395,0
20240409,131300,37671515,3395,3395,3395,3395,0
20240409,131200,37671515,3395,3395,3395,3395,0
20240409,131100,37671515,3395,3395,3395,3395,0
20240409,131000,37671515,3395,3395,3395,3395,0
20240409,130900,37671515,3395,3395,3395,3395,0
20240409,130800,37671515,3395,3395,3395,3395,0
20240409,130700,37671515,3395,3395,3395,3395,1
20240409,130600,37668120,3385,3385,3385,3385,1
20240409,130500,37664735,3395,3395,3395,3395,0
20240409,130400,37664735,3395,3395,3395,3395,0
20240409,130300,37664735,3395,3395,3395,3395,1
20240409,130200,37661340,3385,3390,3395,3385,106
20240409,130100,37302495,3395,3395,3395,3395,0
20240409,130000,37302495,3395,3395,3395,3395,0
20240409,125900,37302495,3395,3395,3395,3395,0
20240409,125800,37302495,3395,3395,3395,3395,1
20240409,125700,37299100,3395,3395,3395,3395,0
20240409,125600,37299100,3395,3395,3395,3395,0
20240409,125500,37299100,3395,3395,3395,3395,0
20240409,125400,37299100,3395,3395,3395,3395,0
20240409,125300,37299100,3395,3395,3395,3395,0
20240409,125200,37299100,3395,3395,3395,3395,0
20240409,125100,37299100,3395,3395,3395,3395,1
20240409,125000,37295705,3390,3390,3390,3390,517
20240409,124900,35543075,3395,3395,3395,3395,0
20240409,124800,35543075,3395,3395,3395,3395,0
20240409,124700,35543075,3395,3395,3395,3395,0
20240409,124600,35543075,3395,3395,3395,3395,0
20240409,124500,35543075,3395,3395,3395,3395,0
20240409,124400,35543075,3395,3395,3395,3395,0
20240409,124300,35543075,3395,3395,3395,3395,124
20240409,124200,35122095,3395,3395,3395,3395,0
20240409,124100,35122095,3395,3395,3395,3395,0
20240409,124000,35122095,3395,3395,3395,3395,0
20240409,123900,35122095,3395,3395,3395,3395,0
20240409,123800,35122095,3395,3395,3395,3395,0
20240409,123700,35122095,3395,3395,3395,3395,0
20240409,123600,35122095,3395,3395,3395,3395,0
20240409,123500,35122095,3395,3395,3395,3395,0
20240409,123400,35122095,3395,3395,3395,3395,0
20240409,123300,35122095,3395,3395,3395,3395,0
20240409,123200,35122095,3395,3395,3395,3395,0
20240409,123100,35122095,3395,3395,3395,3395,41
20240409,123000,34982900,3395,3395,3395,3395,0
20240409,122900,34982900,3395,3395,3395,3395,0
20240409,122800,34982900,3395,3395,3395,3395,0
20240409,122700,34982900,3395,3395,3395,3395,200
20240409,122600,34303900,3395,3395,3395,3395,0
20240409,122500,34303900,3395,3395,3395,3395,0
20240409,122400,34303900,3395,3395,3395,3395,0
20240409,122300,34303900,3395,3395,3395,3395,0
20240409,122200,34303900,3395,3395,3395,3395,0
20240409,122100,34303900,3395,3395,3395,3395,0
20240409,122000,34303900,3395,3395,3395,3395,0
20240409,121900,34303900,3395,3395,3395,3395,0
20240409,121800,34303900,3395,3395,3395,3395,0
20240409,121700,34303900,3395,3395,3395,3395,0
20240409,121600,34303900,3395,3395,3395,3395,0
20240409,121500,34303900,3395,3395,3395,3395,0
20240409,121400,34303900,3395,3395,3395,3395,0
20240409,121300,34303900,3395,3395,3395,3395,0
20240409,121200,34303900,3395,3395,3395,3395,0
20240409,121100,34303900,3395,3395,3395,3395,0
20240409,121000,34303900,3395,3395,3395,3395,0
20240409,120900,34303900,3395,3395,3395,3395,0
20240409,120800,34303900,3395,3395,3395,3395,0
20240409,120700,34303900,3395,3395,3395,3395,0
20240409,120600,34303900,3395,3395,3395,3395,0
20240409,120500,34303900,3395,3395,3395,3395,0
20240409,120400,34303900,3395,3395,3395,3395,0
20240409,120300,34303900,3395,3395,3395,3395,0
20240409,120200,34303900,3395,3395,3395,3395,0
20240409,120100,34303900,3395,3395,3395,3395,0
20240409,120000,34303900,3395,3390,3395,3385,101
20240409,115900,33961990,3395,3395,3395,3395,0
20240409,115800,33961990,3395,3395,3395,3395,0
20240409,115700,33961990,3395,3395,3395,3395,0
20240409,115600,33961990,3395,3395,3395,3395,1
20240409,115500,33958595,3390,3390,3390,3390,0
20240409,115400,33958595,3390,3390,3390,3390,0
20240409,115300,33958595,3390,3390,3390,3390,0
20240409,115200,33958595,3390,3390,3390,3390,0
20240409,115100,33958595,3390,3390,3390,3390,0
20240409,115000,33958595,3390,3390,3390,3390,32
20240409,114900,33850115,3390,3390,3390,3390,0
20240409,114800,33850115,3390,3390,3390,3390,40
20240409,114700,33714515,3395,3395,3395,3395,0
20240409,114600,33714515,3395,3395,3395,3395,0
20240409,114500,33714515,3395,3395,3395,3395,0
20240409,114400,33714515,3395,3395,3395,3395,0
20240409,114300,33714515,3395,3395,3395,3395,0
20240409,114200,33714515,3395,3395,3395,3395,0
20240409,114100,33714515,3395,3395,3395,3395,0
20240409,114000,33714515,3395,3395,3395,3395,0
20240409,113900,33714515,3395,3395,3395,3395,0
20240409,113800,33714515,3395,3395,3395,3395,0
20240409,113700,33714515,3395,3395,3395,3395,0
20240409,113600,33714515,3395,3395,3395,3395,0
20240409,113500,33714515,3395,3395,3395,3395,0
20240409,113400,33714515,3395,3395,3395,3395,0
20240409,113300,33714515,3395,3395,3395,3395,0
20240409,113200,33714515,3395,3395,3395,3395,0
20240409,113100,33714515,3395,3395,3395,3395,0
20240409,113000,33714515,3395,3395,3395,3395,0
20240409,112900,33714515,3395,3395,3395,3395,0
20240409,112800,33714515,3395,3395,3395,3395,1
20240409,112700,33711120,3380,3380,3380,3380,0
20240409,112600,33711120,3380,3380,3380,3380,0
20240409,112500,33711120,3380,3380,3380,3380,0
20240409,112400,33711120,3380,3380,3380,3380,44
20240409,112300,33562400,3380,3380,3380,3380,20
20240409,112200,33494800,3395,3385,3395,3380,401
20240409,112100,32138175,3390,3390,3390,3390,0
20240409,112000,32138175,3390,3385,3395,3385,382
20240409,111900,30841545,3395,3395,3395,3395,0
20240409,111800,30841545,3395,3395,3395,3395,294
20240409,111700,29843415,3395,3395,3395,3395,0
20240409,111600,29843415,3395,3395,3395,3395,0
20240409,111500,29843415,3395,3395,3395,3395,0
20240409,111400,29843415,3395,3395,3395,3395,0
20240409,111300,29843415,3395,3395,3395,3395,0
20240409,111200,29843415,3395,3395,3395,3395,0
20240409,111100,29843415,3395,3395,3395,3395,1
20240409,111000,29840020,3385,3385,3385,3385,0
20240409,110900,29840020,3385,3385,3385,3385,0
20240409,110800,29840020,3385,3385,3385,3385,0
20240409,110700,29840020,3385,3385,3385,3385,0
20240409,110600,29840020,3385,3385,3385,3385,0
20240409,110500,29840020,3385,3385,3385,3385,0
20240409,110400,29840020,3385,3385,3385,3385,20
20240409,110300,29772320,3390,3390,3390,3390,1
20240409,110200,29768930,3395,3395,3395,3395,1
20240409,110100,29765535,3390,3390,3390,3390,0
20240409,110000,29765535,3390,3390,3390,3390,50
20240409,105900,29596035,3395,3395,3395,3395,0
20240409,105800,29596035,3395,3395,3395,3395,0
20240409,105700,29596035,3395,3395,3395,3395,0
20240409,105600,29596035,3395,3395,3395,3395,0
20240409,105500,29596035,3395,3395,3395,3395,0
20240409,105400,29596035,3395,3395,3395,3395,0
20240409,105300,29596035,3395,3395,3395,3395,0
20240409,105200,29596035,3395,3395,3395,3395,0
20240409,105100,29596035,3395,3395,3395,3395,18
20240409,105000,29534925,3395,3395,3395,3395,0
20240409,104900,29534925,3395,3395,3395,3395,50
20240409,104800,29365175,3395,3395,3395,3395,0
20240409,104700,29365175,3395,3395,3395,3395,1
20240409,104600,29361780,3390,3390,3390,3390,83
20240409,104500,29080410,3395,3395,3395,3395,0
20240409,104400,29080410,3395,3395,3395,3395,2
20240409,104300,29073620,3390,3390,3390,3390,322
20240409,104200,27982040,3390,3390,3390,3390,0
20240409,104100,27982040,3390,3390,3390,3390,1
20240409,104000,27978650,3380,3380,3380,3380,0
20240409,103900,27978650,3380,3380,3380,3380,0
20240409,103800,27978650,3380,3380,3380,3380,3
20240409,103700,27968510,3380,3380,3380,3380,0
20240409,103600,27968510,3380,3380,3380,3380,395
20240409,103500,26633410,3390,3390,3390,3390,0
20240409,103400,26633410,3390,3390,3390,3390,0
20240409,103300,26633410,3390,3390,3390,3390,0
20240409,103200,26633410,3390,3390,3390,3390,0
20240409,103100,26633410,3390,3390,3390,3390,0
20240409,103000,26633410,3390,3390,3390,3390,10
20240409,102900,26599510,3380,3380,3380,3380,0
20240409,102800,26599510,3380,3380,3380,3380,0
20240409,102700,26599510,3380,3380,3380,3380,0
20240409,102600,26599510,3380,3380,3380,3380,0
20240409,102500,26599510,3380,3380,3380,3380,0
20240409,102400,26599510,3380,3380,3380,3380,74
20240409,102300,26349390,3395,3395,3395,3395,1
20240409,102200,26345995,3385,3385,3385,3385,0
20240409,102100,26345995,3385,3385,3385,3385,168
20240409,102000,25777315,3395,3395,3395,3395,0
20240409,101900,25777315,3395,3395,3395,3395,0
20240409,101800,25777315,3395,3395,3395,3395,50
20240409,101700,25607565,3395,3395,3395,3395,0
20240409,101600,25607565,3395,3395,3395,3395,0
20240409,101500,25607565,3395,3395,3395,3395,0
20240409,101400,25607565,3395,3395,3395,3395,1
20240409,101300,25604170,3385,3385,3385,3385,0
20240409,101200,25604170,3385,3385,3385,3385,0
20240409,101100,25604170,3385,3385,3385,3385,292
20240409,101000,24615750,3390,3390,3390,3390,74
20240409,100900,24364890,3390,3395,3395,3390,229
20240409,100800,23588130,3390,3390,3390,3390,0
20240409,100700,23588130,3390,3390,3390,3390,0
20240409,100600,23588130,3390,3390,3390,3390,0
20240409,100500,23588130,3390,3395,3395,3390,206
20240409,100400,22889785,3400,3400,3400,3400,0
20240409,100300,22889785,3400,3400,3400,3400,0
20240409,100200,22889785,3400,3400,3400,3400,0
20240409,100100,22889785,3400,3400,3400,3400,0
20240409,100000,22889785,3400,3385,3400,3385,818
20240409,095900,20115150,3390,3390,3390,3390,50
20240409,095800,19945650,3390,3390,3390,3390,0
20240409,095700,19945650,3390,3390,3390,3390,0
20240409,095600,19945650,3390,3390,3390,3390,1
20240409,095500,19942260,3390,3390,3390,3390,0
20240409,095400,19942260,3390,3390,3390,3390,1
20240409,095300,19938870,3390,3390,3390,3390,0
20240409,095200,19938870,3390,3390,3390,3390,2
20240409,095100,19932090,3390,3390,3390,3390,0
20240409,095000,19932090,3390,3390,3390,3390,1
20240409,094900,19928700,3390,3390,3390,3390,4
20240409,094800,19915140,3385,3385,3385,3385,0
20240409,094700,19915140,3385,3385,3385,3385,0
20240409,094600,19915140,3385,3385,3385,3385,12
20240409,094500,19874520,3380,3380,3380,3380,0
20240409,094400,19874520,3380,3385,3385,3380,265
20240409,094300,18978570,3390,3390,3390,3390,0
20240409,094200,18978570,3390,3390,3390,3390,0
20240409,094100,18978570,3390,3390,3390,3390,1
20240409,094000,18975180,3385,3385,3385,3385,0
20240409,093900,18975180,3385,3385,3385,3385,35
20240409,093800,18856705,3390,3390,3390,3390,1
20240409,093700,18853315,3385,3385,3385,3385,0
20240409,093600,18853315,3385,3385,3385,3385,11
20240409,093500,18816080,3385,3385,3385,3385,24
20240409,093400,18734840,3390,3390,3390,3390,0
20240409,093300,18734840,3390,3385,3390,3375,117
20240409,093200,18339910,3390,3390,3390,3390,0
20240409,093100,18339910,3390,3395,3395,3390,26
20240409,093000,18251645,3395,3395,3395,3395,0
20240409,092900,18251645,3395,3395,3395,3395,0
20240409,092800,18251645,3395,3395,3395,3395,1
20240409,092700,18248250,3390,3390,3390,3390,0
20240409,092600,18248250,3390,3380,3390,3380,1945
20240409,092500,11664640,3380,3380,3380,3380,0
20240409,092400,11664640,3380,3380,3380,3380,0
20240409,092300,11664640,3380,3380,3380,3380,1
20240409,092200,11661260,3380,3380,3380,3380,7
20240409,092100,11637600,3375,3375,3375,3375,8
20240409,092000,11610600,3380,3380,3380,3380,314
20240409,091900,10549280,3385,3385,3385,3385,1
20240409,091800,10545895,3380,3380,3380,3380,334
20240409,091700,9416975,3385,3385,3385,3385,11
20240409,091600,9379740,3385,3385,3385,3385,0
20240409,091500,9379740,3385,3385,3385,3385,0
20240409,091400,9379740,3385,3380,3385,3375,171
20240409,091300,8801860,3385,3385,3385,3385,0
20240409,091200,8801860,3385,3385,3385,3385,0
20240409,091100,8801860,3385,3385,3385,3385,1
20240409,091000,8798475,3390,3390,3390,3390,0
20240409,090900,8798475,3390,3390,3390,3390,25
20240409,090800,8713725,3390,3390,3390,3390,0
20240409,090700,8713725,3390,3390,3390,3390,0
20240409,090600,8713725,3390,3390,3390,3390,30
20240409,090500,8612025,3390,3390,3390,3390,0
20240409,090400,8612025,3390,3390,3390,3390,30
20240409,090300,8510325,3390,3390,3390,3390,1
20240409,090200,8506935,3390,3390,3390,3390,1
20240409,090100,8503545,3395,3395,3395,3395,30
20240409,090000,8401695,3405,3350,3405,3350,2507