KissMeData/079190/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193700,79280487,795,795,795,795,143
20240405,193600,79280487,795,795,795,795,0
20240405,193500,79280487,795,795,795,795,0
20240405,193400,79280487,795,795,795,795,0
20240405,193300,79280487,795,795,795,795,0
20240405,193200,79280487,795,795,795,795,0
20240405,193100,79280487,795,795,795,795,0
20240405,193000,79280487,795,795,795,795,0
20240405,192900,79280487,795,795,795,795,0
20240405,192800,79280487,795,795,795,795,0
20240405,192700,79280487,795,795,795,795,0
20240405,192600,79280487,795,795,795,795,0
20240405,192500,79280487,795,795,795,795,0
20240405,192400,79280487,795,795,795,795,0
20240405,192300,79280487,795,795,795,795,0
20240405,192200,79280487,795,795,795,795,0
20240405,192100,79280487,795,795,795,795,0
20240405,192000,79280487,795,795,795,795,0
20240405,191900,79280487,795,795,795,795,0
20240405,191800,79280487,795,795,795,795,0
20240405,191700,79280487,795,795,795,795,0
20240405,191600,79280487,795,795,795,795,0
20240405,191500,79280487,795,795,795,795,0
20240405,191400,79280487,795,795,795,795,0
20240405,191300,79280487,795,795,795,795,0
20240405,191200,79280487,795,795,795,795,0
20240405,191100,79280487,795,795,795,795,0
20240405,191000,79280487,795,795,795,795,0
20240405,190900,79280487,795,795,795,795,0
20240405,190800,79280487,795,795,795,795,0
20240405,190700,79280487,795,795,795,795,143
20240405,190600,79280487,795,795,795,795,0
20240405,190500,79280487,795,795,795,795,0
20240405,190400,79280487,795,795,795,795,0
20240405,190300,79280487,795,795,795,795,0
20240405,190200,79280487,795,795,795,795,0
20240405,190100,79280487,795,795,795,795,0
20240405,190000,79280487,795,795,795,795,0
20240405,185900,79280487,795,795,795,795,0
20240405,185800,79280487,795,795,795,795,0
20240405,185700,79280487,795,795,795,795,0
20240405,185600,79280487,795,795,795,795,0
20240405,185500,79280487,795,795,795,795,0
20240405,185400,79280487,795,795,795,795,0
20240405,185300,79280487,795,795,795,795,0
20240405,185200,79280487,795,795,795,795,0
20240405,185100,79280487,795,795,795,795,0
20240405,185000,79280487,795,795,795,795,0
20240405,184900,79280487,795,795,795,795,0
20240405,184800,79280487,795,795,795,795,0
20240405,184700,79280487,795,795,795,795,0
20240405,184600,79280487,795,795,795,795,0
20240405,184500,79280487,795,795,795,795,0
20240405,184400,79280487,795,795,795,795,0
20240405,184300,79280487,795,795,795,795,0
20240405,184200,79280487,795,795,795,795,0
20240405,184100,79280487,795,795,795,795,0
20240405,184000,79280487,795,795,795,795,0
20240405,183900,79280487,795,795,795,795,0
20240405,183800,79280487,795,795,795,795,0
20240405,183700,79280487,795,795,795,795,143
20240405,183600,79280487,795,795,795,795,0
20240405,183500,79280487,795,795,795,795,0
20240405,183400,79280487,795,795,795,795,0
20240405,183300,79280487,795,795,795,795,0
20240405,183200,79280487,795,795,795,795,0
20240405,183100,79280487,795,795,795,795,0
20240405,183000,79280487,795,795,795,795,0
20240405,182900,79280487,795,795,795,795,0
20240405,182800,79280487,795,795,795,795,0
20240405,182700,79280487,795,795,795,795,0
20240405,182600,79280487,795,795,795,795,0
20240405,182500,79280487,795,795,795,795,0
20240405,182400,79280487,795,795,795,795,0
20240405,182300,79280487,795,795,795,795,0
20240405,182200,79280487,795,795,795,795,0
20240405,182100,79280487,795,795,795,795,0
20240405,182000,79280487,795,795,795,795,0
20240405,181900,79280487,795,795,795,795,0
20240405,181800,79280487,795,795,795,795,0
20240405,181700,79280487,795,795,795,795,0
20240405,181600,79280487,795,795,795,795,0
20240405,181500,79280487,795,795,795,795,0
20240405,181400,79280487,795,795,795,795,0
20240405,181300,79280487,795,795,795,795,0
20240405,181200,79280487,795,795,795,795,0
20240405,181100,79280487,795,795,795,795,0
20240405,181000,79280487,795,795,795,795,0
20240405,180900,79280487,795,795,795,795,0
20240405,180800,79280487,795,795,795,795,0
20240405,180700,79280487,795,795,795,795,143
20240405,180600,79280487,795,795,795,795,0
20240405,180500,79280487,795,795,795,795,0
20240405,180400,79280487,795,795,795,795,0
20240405,180300,79280487,795,795,795,795,0
20240405,180200,79280487,795,795,795,795,0
20240405,180100,79280487,795,795,795,795,0
20240405,180000,79280487,795,795,795,795,0
20240405,175900,79280487,795,795,795,795,0
20240405,175800,79280487,795,795,795,795,0
20240405,175700,79280487,795,795,795,795,0
20240405,175600,79280487,795,795,795,795,0
20240405,175500,79280487,795,795,795,795,0
20240405,175400,79280487,795,795,795,795,0
20240405,175300,79280487,795,795,795,795,0
20240405,175200,79280487,795,795,795,795,0
20240405,175100,79280487,795,795,795,795,0
20240405,175000,79280487,795,795,795,795,0
20240405,174900,79280487,795,795,795,795,0
20240405,174800,79280487,795,795,795,795,0
20240405,174700,79280487,795,795,795,795,0
20240405,174600,79280487,795,795,795,795,0
20240405,174500,79280487,795,795,795,795,0
20240405,174400,79280487,795,795,795,795,0
20240405,174300,79280487,795,795,795,795,0
20240405,174200,79280487,795,795,795,795,0
20240405,174100,79280487,795,795,795,795,0
20240405,174000,79280487,795,795,795,795,0
20240405,173900,79280487,795,795,795,795,0
20240405,173800,79280487,795,795,795,795,0
20240405,173700,79280487,795,795,795,795,143
20240405,173600,79280487,795,795,795,795,0
20240405,173500,79280487,795,795,795,795,0
20240405,173400,79280487,795,795,795,795,0
20240405,173300,79280487,795,795,795,795,0
20240405,173200,79280487,795,795,795,795,0
20240405,173100,79280487,795,795,795,795,0
20240405,173000,79280487,795,795,795,795,0
20240405,172900,79280487,795,795,795,795,0
20240405,172800,79280487,795,795,795,795,0
20240405,172700,79280487,795,795,795,795,0
20240405,172600,79280487,795,795,795,795,0
20240405,172500,79280487,795,795,795,795,0
20240405,172400,79280487,795,795,795,795,0
20240405,172300,79280487,795,795,795,795,0
20240405,172200,79280487,795,795,795,795,0
20240405,172100,79280487,795,795,795,795,0
20240405,172000,79280487,795,795,795,795,0
20240405,171900,79280487,795,795,795,795,0
20240405,171800,79280487,795,795,795,795,0
20240405,171700,79280487,795,795,795,795,0
20240405,171600,79280487,795,795,795,795,0
20240405,171500,79280487,795,795,795,795,0
20240405,171400,79280487,795,795,795,795,0
20240405,171300,79280487,795,795,795,795,0
20240405,171200,79280487,795,795,795,795,0
20240405,171100,79280487,795,795,795,795,0
20240405,171000,79280487,795,795,795,795,0
20240405,170900,79280487,795,795,795,795,0
20240405,170800,79280487,795,795,795,795,0
20240405,170700,79280487,795,795,795,795,143
20240405,170600,79280487,795,795,795,795,0
20240405,170500,79280487,795,795,795,795,0
20240405,170400,79280487,795,795,795,795,0
20240405,170300,79280487,795,795,795,795,0
20240405,170200,79280487,795,795,795,795,0
20240405,170100,79280487,795,795,795,795,0
20240405,170000,79280487,795,795,795,795,0
20240405,165900,79280487,795,795,795,795,0
20240405,165800,79280487,795,795,795,795,0
20240405,165700,79280487,795,795,795,795,0
20240405,165600,79280487,795,795,795,795,0
20240405,165500,79280487,795,795,795,795,0
20240405,165400,79280487,795,795,795,795,0
20240405,165300,79280487,795,795,795,795,0
20240405,165200,79280487,795,795,795,795,0
20240405,165100,79280487,795,795,795,795,0
20240405,165000,79280487,795,795,795,795,0
20240405,164900,79280487,795,795,795,795,0
20240405,164800,79280487,795,795,795,795,0
20240405,164700,79280487,795,795,795,795,0
20240405,164600,79280487,795,795,795,795,0
20240405,164500,79280487,795,795,795,795,0
20240405,164400,79280487,795,795,795,795,0
20240405,164300,79280487,795,795,795,795,0
20240405,164200,79280487,795,795,795,795,0
20240405,164100,79280487,795,795,795,795,0
20240405,164000,79280487,795,795,795,795,0
20240405,163900,79280487,795,795,795,795,0
20240405,163800,79280487,795,795,795,795,0
20240405,163700,79280487,795,795,795,795,143
20240405,163600,79280487,795,795,795,795,0
20240405,163500,79280487,795,795,795,795,0
20240405,163400,79280487,795,795,795,795,0
20240405,163300,79280487,795,795,795,795,0
20240405,163200,79280487,795,795,795,795,0
20240405,163100,79280487,795,795,795,795,0
20240405,163000,79280487,795,795,795,795,0
20240405,162900,79280487,795,795,795,795,0
20240405,162800,79280487,795,795,795,795,0
20240405,162700,79280487,795,795,795,795,0
20240405,162600,79280487,795,795,795,795,0
20240405,162500,79280487,795,795,795,795,0
20240405,162400,79280487,795,795,795,795,0
20240405,162300,79280487,795,795,795,795,0
20240405,162200,79280487,795,795,795,795,0
20240405,162100,79280487,795,795,795,795,0
20240405,162000,79280487,795,795,795,795,0
20240405,161900,79280487,795,795,795,795,0
20240405,161800,79280487,795,795,795,795,0
20240405,161700,79280487,795,795,795,795,0
20240405,161600,79280487,795,795,795,795,0
20240405,161500,79280487,795,795,795,795,0
20240405,161400,79280487,795,795,795,795,0
20240405,161300,79280487,795,795,795,795,0
20240405,161200,79280487,795,795,795,795,0
20240405,161100,79280487,795,795,795,795,0
20240405,161000,79280487,795,795,795,795,0
20240405,160900,79280487,795,795,795,795,0
20240405,160800,79280487,795,795,795,795,0
20240405,160700,79280487,795,795,795,795,143
20240405,160600,79280487,795,795,795,795,0
20240405,160500,79280487,795,795,795,795,0
20240405,160400,79280487,795,795,795,795,0
20240405,160300,79280487,795,795,795,795,0
20240405,160200,79280487,795,795,795,795,0
20240405,160100,79280487,795,795,795,795,0
20240405,160000,79280487,795,795,795,795,0
20240405,155900,79280487,795,795,795,795,0
20240405,155800,79280487,795,795,795,795,0
20240405,155700,79280487,795,795,795,795,0
20240405,155600,79280487,795,795,795,795,0
20240405,155500,79280487,795,795,795,795,0
20240405,155400,79280487,795,795,795,795,0
20240405,155300,79280487,795,795,795,795,0
20240405,155200,79280487,795,795,795,795,0
20240405,155100,79280487,795,795,795,795,0
20240405,155000,79280487,795,795,795,795,0
20240405,154900,79280487,795,795,795,795,0
20240405,154800,79280487,795,795,795,795,0
20240405,154700,79280487,795,795,795,795,0
20240405,154600,79280487,795,795,795,795,0
20240405,154500,79280487,795,795,795,795,0
20240405,154400,79280487,795,795,795,795,0
20240405,154300,79280487,795,795,795,795,0
20240405,154200,79280487,795,795,795,795,0
20240405,154100,79280487,795,795,795,795,0
20240405,154000,79280487,795,795,795,795,0
20240405,153900,79280487,795,795,795,795,0
20240405,153800,79280487,795,795,795,795,0
20240405,153700,79280487,795,795,795,795,143
20240405,153600,79280487,795,795,795,795,0
20240405,153500,79280487,795,795,795,795,0
20240405,153400,79280487,795,795,795,795,0
20240405,153300,79280487,795,795,795,795,0
20240405,153200,79280487,795,795,795,795,0
20240405,153100,79280487,795,795,795,795,0
20240405,153000,79280487,795,795,795,795,143
20240405,152900,79166802,801,801,801,801,0
20240405,152800,79166802,801,801,801,801,0
20240405,152700,79166802,801,801,801,801,0
20240405,152600,79166802,801,801,801,801,0
20240405,152500,79166802,801,801,801,801,0
20240405,152400,79166802,801,801,801,801,0
20240405,152300,79166802,801,801,801,801,0
20240405,152200,79166802,801,801,801,801,0
20240405,152100,79166802,801,801,801,801,0
20240405,152000,79166802,801,801,801,801,0
20240405,151900,79166802,801,801,801,801,0
20240405,151800,79166802,801,801,801,801,0
20240405,151700,79166802,801,801,801,801,0
20240405,151600,79166802,801,801,801,801,2
20240405,151500,79165200,801,801,801,801,0
20240405,151400,79165200,801,801,801,801,1
20240405,151300,79164399,795,795,795,795,0
20240405,151200,79164399,795,795,795,795,0
20240405,151100,79164399,795,795,795,795,3
20240405,151000,79162014,801,801,801,801,0
20240405,150900,79162014,801,801,801,801,0
20240405,150800,79162014,801,801,801,801,0
20240405,150700,79162014,801,801,801,801,0
20240405,150600,79162014,801,801,801,801,1
20240405,150500,79161213,795,795,795,795,0
20240405,150400,79161213,795,795,795,795,0
20240405,150300,79161213,795,795,795,795,0
20240405,150200,79161213,795,795,795,795,0
20240405,150100,79161213,795,795,795,795,0
20240405,150000,79161213,795,795,795,795,136
20240405,145900,79053093,800,800,800,800,0
20240405,145800,79053093,800,800,800,800,0
20240405,145700,79053093,800,800,800,800,0
20240405,145600,79053093,800,800,800,800,0
20240405,145500,79053093,800,800,800,800,377
20240405,145400,78751493,800,800,800,800,623
20240405,145300,78253093,800,800,800,800,0
20240405,145200,78253093,800,800,800,800,0
20240405,145100,78253093,800,800,800,800,0
20240405,145000,78253093,800,800,800,800,0
20240405,144900,78253093,800,800,800,800,0
20240405,144800,78253093,800,800,800,800,0
20240405,144700,78253093,800,800,800,800,0
20240405,144600,78253093,800,800,800,800,0
20240405,144500,78253093,800,800,800,800,0
20240405,144400,78253093,800,800,800,800,0
20240405,144300,78253093,800,800,800,800,0
20240405,144200,78253093,800,800,800,800,0
20240405,144100,78253093,800,800,800,800,0
20240405,144000,78253093,800,800,800,800,194
20240405,143900,78097893,801,801,801,801,0
20240405,143800,78097893,801,801,801,801,0
20240405,143700,78097893,801,801,801,801,0
20240405,143600,78097893,801,801,801,801,0
20240405,143500,78097893,801,801,801,801,0
20240405,143400,78097893,801,801,801,801,0
20240405,143300,78097893,801,801,801,801,0
20240405,143200,78097893,801,801,801,801,0
20240405,143100,78097893,801,801,801,801,0
20240405,143000,78097893,801,801,801,801,0
20240405,142900,78097893,801,801,801,801,0
20240405,142800,78097893,801,801,801,801,0
20240405,142700,78097893,801,801,801,801,0
20240405,142600,78097893,801,801,801,801,0
20240405,142500,78097893,801,801,801,801,0
20240405,142400,78097893,801,801,801,801,0
20240405,142300,78097893,801,801,801,801,0
20240405,142200,78097893,801,801,801,801,0
20240405,142100,78097893,801,801,801,801,0
20240405,142000,78097893,801,801,801,801,194
20240405,141900,77942499,801,801,801,801,0
20240405,141800,77942499,801,801,801,801,0
20240405,141700,77942499,801,801,801,801,121
20240405,141600,77845578,801,801,801,801,0
20240405,141500,77845578,801,801,801,801,1
20240405,141400,77844777,796,796,796,796,0
20240405,141300,77844777,796,796,796,796,0
20240405,141200,77844777,796,796,796,796,0
20240405,141100,77844777,796,796,796,796,1
20240405,141000,77843981,802,802,802,802,0
20240405,140900,77843981,802,802,802,802,0
20240405,140800,77843981,802,802,802,802,0
20240405,140700,77843981,802,802,802,802,0
20240405,140600,77843981,802,802,802,802,0
20240405,140500,77843981,802,802,802,802,0
20240405,140400,77843981,802,802,802,802,0
20240405,140300,77843981,802,802,802,802,0
20240405,140200,77843981,802,802,802,802,2
20240405,140100,77842377,802,802,802,802,0
20240405,140000,77842377,802,802,802,802,194
20240405,135900,77686789,795,795,795,795,0
20240405,135800,77686789,795,800,800,795,2596
20240405,135700,75614873,800,800,800,800,0
20240405,135600,75614873,800,800,800,800,0
20240405,135500,75614873,800,800,800,800,200
20240405,135400,75454873,802,802,802,802,0
20240405,135300,75454873,802,802,802,802,0
20240405,135200,75454873,802,802,802,802,0
20240405,135100,75454873,802,802,802,802,0
20240405,135000,75454873,802,802,802,802,0
20240405,134900,75454873,802,802,802,802,0
20240405,134800,75454873,802,802,802,802,0
20240405,134700,75454873,802,802,802,802,150
20240405,134600,75334573,802,802,802,802,0
20240405,134500,75334573,802,802,802,802,0
20240405,134400,75334573,802,802,802,802,0
20240405,134300,75334573,802,802,802,802,50
20240405,134200,75294473,802,802,802,802,0
20240405,134100,75294473,802,802,802,802,0
20240405,134000,75294473,802,802,802,802,317
20240405,133900,75040239,802,802,802,802,0
20240405,133800,75040239,802,802,802,802,0
20240405,133700,75040239,802,802,802,802,1
20240405,133600,75039437,797,797,797,797,0
20240405,133500,75039437,797,797,797,797,0
20240405,133400,75039437,797,797,797,797,0
20240405,133300,75039437,797,797,797,797,0
20240405,133200,75039437,797,797,797,797,301
20240405,133100,74799540,802,802,802,802,0
20240405,133000,74799540,802,802,802,802,0
20240405,132900,74799540,802,802,802,802,0
20240405,132800,74799540,802,802,802,802,0
20240405,132700,74799540,802,802,802,802,0
20240405,132600,74799540,802,802,802,802,0
20240405,132500,74799540,802,802,802,802,0
20240405,132400,74799540,802,802,802,802,0
20240405,132300,74799540,802,802,802,802,0
20240405,132200,74799540,802,802,802,802,0
20240405,132100,74799540,802,802,802,802,0
20240405,132000,74799540,802,802,802,802,195
20240405,131900,74643150,802,802,802,802,0
20240405,131800,74643150,802,802,802,802,150
20240405,131700,74522850,802,802,802,802,0
20240405,131600,74522850,802,802,802,802,0
20240405,131500,74522850,802,802,802,802,0
20240405,131400,74522850,802,802,802,802,3
20240405,131300,74520444,801,801,801,801,0
20240405,131200,74520444,801,801,801,801,0
20240405,131100,74520444,801,801,801,801,0
20240405,131000,74520444,801,801,801,801,0
20240405,130900,74520444,801,801,801,801,0
20240405,130800,74520444,801,801,801,801,0
20240405,130700,74520444,801,801,801,801,0
20240405,130600,74520444,801,801,801,801,188
20240405,130500,74369856,801,801,801,801,0
20240405,130400,74369856,801,801,801,801,126
20240405,130300,74268930,802,802,802,802,0
20240405,130200,74268930,802,802,802,802,1049
20240405,130100,73427632,803,803,803,803,150
20240405,130000,73307182,803,801,803,801,103
20240405,125900,73224479,801,801,801,801,970
20240405,125800,72447509,800,800,800,800,0
20240405,125700,72447509,800,800,800,800,26
20240405,125600,72426709,800,800,800,800,18
20240405,125500,72412309,801,801,801,801,0
20240405,125400,72412309,801,801,801,801,0
20240405,125300,72412309,801,801,801,801,0
20240405,125200,72412309,801,801,801,801,0
20240405,125100,72412309,801,801,801,801,0
20240405,125000,72412309,801,801,801,801,0
20240405,124900,72412309,801,801,801,801,0
20240405,124800,72412309,801,801,801,801,0
20240405,124700,72412309,801,801,801,801,0
20240405,124600,72412309,801,801,801,801,0
20240405,124500,72412309,801,801,801,801,0
20240405,124400,72412309,801,801,801,801,0
20240405,124300,72412309,801,801,801,801,0
20240405,124200,72412309,801,801,801,801,0
20240405,124100,72412309,801,801,801,801,0
20240405,124000,72412309,801,801,801,801,195
20240405,123900,72256114,795,798,798,795,7500
20240405,123800,66280606,802,802,802,802,0
20240405,123700,66280606,802,802,802,802,0
20240405,123600,66280606,802,802,802,802,0
20240405,123500,66280606,802,802,802,802,0
20240405,123400,66280606,802,802,802,802,0
20240405,123300,66280606,802,802,802,802,0
20240405,123200,66280606,802,802,802,802,123
20240405,123100,66181960,797,797,797,797,1
20240405,123000,66181163,802,802,802,802,0
20240405,122900,66181163,802,802,802,802,0
20240405,122800,66181163,802,802,802,802,3
20240405,122700,66178757,797,797,797,797,0
20240405,122600,66178757,797,797,797,797,1
20240405,122500,66177960,797,797,797,797,1352
20240405,122400,65100416,798,798,798,798,0
20240405,122300,65100416,798,798,798,798,0
20240405,122200,65100416,798,798,798,798,0
20240405,122100,65100416,798,798,798,798,0
20240405,122000,65100416,798,798,798,798,195
20240405,121900,64944806,801,801,801,801,0
20240405,121800,64944806,801,801,801,801,0
20240405,121700,64944806,801,801,801,801,0
20240405,121600,64944806,801,801,801,801,0
20240405,121500,64944806,801,801,801,801,0
20240405,121400,64944806,801,801,801,801,0
20240405,121300,64944806,801,801,801,801,0
20240405,121200,64944806,801,801,801,801,0
20240405,121100,64944806,801,801,801,801,0
20240405,121000,64944806,801,801,801,801,0
20240405,120900,64944806,801,801,801,801,0
20240405,120800,64944806,801,801,801,801,0
20240405,120700,64944806,801,801,801,801,0
20240405,120600,64944806,801,801,801,801,0
20240405,120500,64944806,801,801,801,801,0
20240405,120400,64944806,801,801,801,801,0
20240405,120300,64944806,801,801,801,801,1
20240405,120200,64944005,795,796,796,795,4490
20240405,120100,61371566,799,800,800,799,20
20240405,120000,61355576,803,803,803,803,195
20240405,115900,61198991,803,803,803,803,1
20240405,115800,61198188,803,803,803,803,0
20240405,115700,61198188,803,803,803,803,123
20240405,115600,61099419,803,803,803,803,0
20240405,115500,61099419,803,803,803,803,0
20240405,115400,61099419,803,803,803,803,0
20240405,115300,61099419,803,803,803,803,0
20240405,115200,61099419,803,803,803,803,0
20240405,115100,61099419,803,803,803,803,0
20240405,115000,61099419,803,803,803,803,0
20240405,114900,61099419,803,803,803,803,0
20240405,114800,61099419,803,803,803,803,0
20240405,114700,61099419,803,803,803,803,0
20240405,114600,61099419,803,803,803,803,0
20240405,114500,61099419,803,803,803,803,0
20240405,114400,61099419,803,803,803,803,0
20240405,114300,61099419,803,803,803,803,0
20240405,114200,61099419,803,803,803,803,1
20240405,114100,61098616,802,803,803,802,188
20240405,114000,60947665,803,803,803,803,1020
20240405,113900,60128605,802,802,802,802,987
20240405,113800,59337031,802,802,802,802,0
20240405,113700,59337031,802,801,802,801,500
20240405,113600,58936471,801,801,801,801,0
20240405,113500,58936471,801,799,801,799,376
20240405,113400,58636045,799,799,799,799,0
20240405,113300,58636045,799,799,799,799,0
20240405,113200,58636045,799,799,799,799,0
20240405,113100,58636045,799,799,799,799,0
20240405,113000,58636045,799,799,799,799,0
20240405,112900,58636045,799,799,799,799,0
20240405,112800,58636045,799,799,799,799,0
20240405,112700,58636045,799,799,799,799,0
20240405,112600,58636045,799,799,799,799,2000
20240405,112500,57038045,800,800,800,800,0
20240405,112400,57038045,800,800,800,800,2598
20240405,112300,54959645,800,802,802,800,488
20240405,112200,54568999,800,800,800,800,0
20240405,112100,54568999,800,800,800,800,1037
20240405,112000,53739399,800,799,800,799,196
20240405,111900,53582794,795,795,795,795,0
20240405,111800,53582794,795,795,795,795,0
20240405,111700,53582794,795,795,795,795,0
20240405,111600,53582794,795,795,795,795,0
20240405,111500,53582794,795,795,795,795,0
20240405,111400,53582794,795,795,795,795,0
20240405,111300,53582794,795,796,796,795,900
20240405,111200,52867097,795,795,795,795,0
20240405,111100,52867097,795,795,795,795,0
20240405,111000,52867097,795,795,795,795,0
20240405,110900,52867097,795,795,795,795,0
20240405,110800,52867097,795,795,795,795,0
20240405,110700,52867097,795,795,795,795,0
20240405,110600,52867097,795,795,795,795,0
20240405,110500,52867097,795,795,795,795,0
20240405,110400,52867097,795,795,795,795,0
20240405,110300,52867097,795,795,795,795,28
20240405,110200,52844837,795,795,795,795,1
20240405,110100,52844042,800,800,800,800,0
20240405,110000,52844042,800,800,800,800,195
20240405,105900,52688042,800,800,800,800,0
20240405,105800,52688042,800,800,800,800,0
20240405,105700,52688042,800,800,800,800,150
20240405,105600,52568042,800,800,800,800,0
20240405,105500,52568042,800,800,800,800,0
20240405,105400,52568042,800,800,800,800,0
20240405,105300,52568042,800,800,800,800,0
20240405,105200,52568042,800,800,800,800,0
20240405,105100,52568042,800,800,800,800,0
20240405,105000,52568042,800,800,800,800,0
20240405,104900,52568042,800,800,800,800,123
20240405,104800,52469642,795,795,795,795,5000
20240405,104700,48494642,800,800,800,800,0
20240405,104600,48494642,800,800,800,800,0
20240405,104500,48494642,800,800,800,800,1519
20240405,104400,47279442,803,803,803,803,0
20240405,104300,47279442,803,803,803,803,1
20240405,104200,47278639,799,798,799,798,5481
20240405,104100,42899954,798,798,798,798,199
20240405,104000,42741152,795,795,795,795,1988
20240405,103900,41160692,795,795,795,795,10
20240405,103800,41152742,794,794,794,794,293
20240405,103700,40920100,794,794,794,794,0
20240405,103600,40920100,794,794,794,794,0
20240405,103500,40920100,794,797,797,794,155
20240405,103400,40797027,797,797,797,797,0
20240405,103300,40797027,797,797,797,797,1
20240405,103200,40796230,795,795,795,795,0
20240405,103100,40796230,795,795,795,795,0
20240405,103000,40796230,795,795,795,795,0
20240405,102900,40796230,795,795,795,795,0
20240405,102800,40796230,795,795,795,795,200
20240405,102700,40637230,795,795,795,795,120
20240405,102600,40541830,798,798,798,798,1
20240405,102500,40541032,798,798,798,798,0
20240405,102400,40541032,798,798,798,798,180
20240405,102300,40397392,799,799,799,799,0
20240405,102200,40397392,799,799,799,799,0
20240405,102100,40397392,799,799,799,799,0
20240405,102000,40397392,799,799,799,799,275
20240405,101900,40177667,795,795,795,795,1000
20240405,101800,39382667,795,795,795,795,300
20240405,101700,39144167,799,799,799,799,0
20240405,101600,39144167,799,799,799,799,100
20240405,101500,39064267,799,799,799,799,123
20240405,101400,38965990,803,803,803,803,0
20240405,101300,38965990,803,803,803,803,0
20240405,101200,38965990,803,803,803,803,0
20240405,101100,38965990,803,803,803,803,0
20240405,101000,38965990,803,803,803,803,0
20240405,100900,38965990,803,803,803,803,0
20240405,100800,38965990,803,803,803,803,5
20240405,100700,38961975,804,804,804,804,0
20240405,100600,38961975,804,804,804,804,0
20240405,100500,38961975,804,800,804,800,50
20240405,100400,38921900,800,800,800,800,1
20240405,100300,38921100,798,798,798,798,0
20240405,100200,38921100,798,798,798,798,0
20240405,100100,38921100,798,798,798,798,0
20240405,100000,38921100,798,798,798,798,195
20240405,095900,38765490,793,793,793,793,214
20240405,095800,38595788,795,795,795,795,36
20240405,095700,38567168,798,795,798,795,66
20240405,095600,38514692,789,795,795,789,2000
20240405,095500,36927134,795,802,802,795,410
20240405,095400,36601163,804,804,804,804,0
20240405,095300,36601163,804,804,804,804,0
20240405,095200,36601163,804,801,804,801,102
20240405,095100,36519458,772,801,801,772,3000
20240405,095000,34143675,806,806,806,806,90
20240405,094900,34071135,806,805,806,805,1000
20240405,094800,33265220,805,805,805,805,1
20240405,094700,33264415,800,800,800,800,0
20240405,094600,33264415,800,800,800,800,0
20240405,094500,33264415,800,800,800,800,2298
20240405,094400,31426015,800,800,800,800,500
20240405,094300,31026015,800,796,800,795,263
20240405,094200,30816868,794,794,794,794,0
20240405,094100,30816868,794,799,799,794,2000
20240405,094000,29218953,805,805,805,805,195
20240405,093900,29061978,799,799,799,799,17
20240405,093800,29048395,799,800,803,799,2298
20240405,093700,27210175,800,800,800,800,0
20240405,093600,27210175,800,800,800,800,1
20240405,093500,27209375,805,805,805,805,1
20240405,093400,27208570,800,800,800,800,0
20240405,093300,27208570,800,800,800,800,373
20240405,093200,26910170,800,802,802,800,2000
20240405,093100,25307362,806,806,806,806,0
20240405,093000,25307362,806,806,806,806,0
20240405,092900,25307362,806,806,806,806,0
20240405,092800,25307362,806,806,806,806,0
20240405,092700,25307362,806,806,806,806,1
20240405,092600,25306556,805,805,805,805,0
20240405,092500,25306556,805,805,805,805,0
20240405,092400,25306556,805,805,805,805,1
20240405,092300,25305751,802,802,802,802,0
20240405,092200,25305751,802,802,802,802,0
20240405,092100,25305751,802,802,802,802,0
20240405,092000,25305751,802,802,802,802,195
20240405,091900,25149361,801,803,803,801,2102
20240405,091800,23461704,806,803,806,803,1001
20240405,091700,22657898,807,807,807,807,0
20240405,091600,22657898,807,807,807,807,0
20240405,091500,22657898,807,807,807,807,1
20240405,091400,22657091,803,803,803,803,0
20240405,091300,22657091,803,803,803,803,0
20240405,091200,22657091,803,803,803,803,0
20240405,091100,22657091,803,803,803,803,120
20240405,091000,22560731,803,806,806,803,10000
20240405,090900,14527461,806,806,806,806,10
20240405,090800,14519401,806,806,806,806,0
20240405,090700,14519401,806,806,806,806,0
20240405,090600,14519401,806,806,806,806,3
20240405,090500,14516983,806,806,806,806,85
20240405,090400,14448473,805,805,805,805,0
20240405,090300,14448473,805,805,805,805,283
20240405,090200,14220658,806,803,806,803,2509
20240405,090100,12205928,806,804,806,803,2484
20240405,090000,10211080,807,803,807,803,12716