KissMeData/085910/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194200,269614770,3290,3290,3290,3290,716
20240409,194100,269614770,3290,3290,3290,3290,0
20240409,194000,269614770,3290,3290,3290,3290,0
20240409,193900,269614770,3290,3290,3290,3290,0
20240409,193800,269614770,3290,3290,3290,3290,0
20240409,193700,269614770,3290,3290,3290,3290,0
20240409,193600,269614770,3290,3290,3290,3290,0
20240409,193500,269614770,3290,3290,3290,3290,0
20240409,193400,269614770,3290,3290,3290,3290,0
20240409,193300,269614770,3290,3290,3290,3290,0
20240409,193200,269614770,3290,3290,3290,3290,0
20240409,193100,269614770,3290,3290,3290,3290,0
20240409,193000,269614770,3290,3290,3290,3290,0
20240409,192900,269614770,3290,3290,3290,3290,0
20240409,192800,269614770,3290,3290,3290,3290,0
20240409,192700,269614770,3290,3290,3290,3290,0
20240409,192600,269614770,3290,3290,3290,3290,0
20240409,192500,269614770,3290,3290,3290,3290,0
20240409,192400,269614770,3290,3290,3290,3290,0
20240409,192300,269614770,3290,3290,3290,3290,0
20240409,192200,269614770,3290,3290,3290,3290,0
20240409,192100,269614770,3290,3290,3290,3290,0
20240409,192000,269614770,3290,3290,3290,3290,0
20240409,191900,269614770,3290,3290,3290,3290,0
20240409,191800,269614770,3290,3290,3290,3290,0
20240409,191700,269614770,3290,3290,3290,3290,0
20240409,191600,269614770,3290,3290,3290,3290,0
20240409,191500,269614770,3290,3290,3290,3290,0
20240409,191400,269614770,3290,3290,3290,3290,0
20240409,191300,269614770,3290,3290,3290,3290,0
20240409,191200,269614770,3290,3290,3290,3290,716
20240409,191100,269614770,3290,3290,3290,3290,0
20240409,191000,269614770,3290,3290,3290,3290,0
20240409,190900,269614770,3290,3290,3290,3290,0
20240409,190800,269614770,3290,3290,3290,3290,0
20240409,190700,269614770,3290,3290,3290,3290,0
20240409,190600,269614770,3290,3290,3290,3290,0
20240409,190500,269614770,3290,3290,3290,3290,0
20240409,190400,269614770,3290,3290,3290,3290,0
20240409,190300,269614770,3290,3290,3290,3290,0
20240409,190200,269614770,3290,3290,3290,3290,0
20240409,190100,269614770,3290,3290,3290,3290,0
20240409,190000,269614770,3290,3290,3290,3290,0
20240409,185900,269614770,3290,3290,3290,3290,0
20240409,185800,269614770,3290,3290,3290,3290,0
20240409,185700,269614770,3290,3290,3290,3290,0
20240409,185600,269614770,3290,3290,3290,3290,0
20240409,185500,269614770,3290,3290,3290,3290,0
20240409,185400,269614770,3290,3290,3290,3290,0
20240409,185300,269614770,3290,3290,3290,3290,0
20240409,185200,269614770,3290,3290,3290,3290,0
20240409,185100,269614770,3290,3290,3290,3290,0
20240409,185000,269614770,3290,3290,3290,3290,0
20240409,184900,269614770,3290,3290,3290,3290,0
20240409,184800,269614770,3290,3290,3290,3290,0
20240409,184700,269614770,3290,3290,3290,3290,0
20240409,184600,269614770,3290,3290,3290,3290,0
20240409,184500,269614770,3290,3290,3290,3290,0
20240409,184400,269614770,3290,3290,3290,3290,0
20240409,184300,269614770,3290,3290,3290,3290,0
20240409,184200,269614770,3290,3290,3290,3290,716
20240409,184100,269614770,3290,3290,3290,3290,0
20240409,184000,269614770,3290,3290,3290,3290,0
20240409,183900,269614770,3290,3290,3290,3290,0
20240409,183800,269614770,3290,3290,3290,3290,0
20240409,183700,269614770,3290,3290,3290,3290,0
20240409,183600,269614770,3290,3290,3290,3290,0
20240409,183500,269614770,3290,3290,3290,3290,0
20240409,183400,269614770,3290,3290,3290,3290,0
20240409,183300,269614770,3290,3290,3290,3290,0
20240409,183200,269614770,3290,3290,3290,3290,0
20240409,183100,269614770,3290,3290,3290,3290,0
20240409,183000,269614770,3290,3290,3290,3290,0
20240409,182900,269614770,3290,3290,3290,3290,0
20240409,182800,269614770,3290,3290,3290,3290,0
20240409,182700,269614770,3290,3290,3290,3290,0
20240409,182600,269614770,3290,3290,3290,3290,0
20240409,182500,269614770,3290,3290,3290,3290,0
20240409,182400,269614770,3290,3290,3290,3290,0
20240409,182300,269614770,3290,3290,3290,3290,0
20240409,182200,269614770,3290,3290,3290,3290,0
20240409,182100,269614770,3290,3290,3290,3290,0
20240409,182000,269614770,3290,3290,3290,3290,0
20240409,181900,269614770,3290,3290,3290,3290,0
20240409,181800,269614770,3290,3290,3290,3290,0
20240409,181700,269614770,3290,3290,3290,3290,0
20240409,181600,269614770,3290,3290,3290,3290,0
20240409,181500,269614770,3290,3290,3290,3290,0
20240409,181400,269614770,3290,3290,3290,3290,0
20240409,181300,269614770,3290,3290,3290,3290,0
20240409,181200,269614770,3290,3290,3290,3290,716
20240409,181100,269614770,3290,3290,3290,3290,0
20240409,181000,269614770,3290,3290,3290,3290,0
20240409,180900,269614770,3290,3290,3290,3290,0
20240409,180800,269614770,3290,3290,3290,3290,0
20240409,180700,269614770,3290,3290,3290,3290,0
20240409,180600,269614770,3290,3290,3290,3290,0
20240409,180500,269614770,3290,3290,3290,3290,0
20240409,180400,269614770,3290,3290,3290,3290,0
20240409,180300,269614770,3290,3290,3290,3290,0
20240409,180200,269614770,3290,3290,3290,3290,0
20240409,180100,269614770,3290,3290,3290,3290,0
20240409,180000,269614770,3290,3290,3290,3290,0
20240409,175900,269614770,3290,3290,3290,3290,0
20240409,175800,269614770,3290,3290,3290,3290,0
20240409,175700,269614770,3290,3290,3290,3290,0
20240409,175600,269614770,3290,3290,3290,3290,0
20240409,175500,269614770,3290,3290,3290,3290,0
20240409,175400,269614770,3290,3290,3290,3290,0
20240409,175300,269614770,3290,3290,3290,3290,0
20240409,175200,269614770,3290,3290,3290,3290,0
20240409,175100,269614770,3290,3290,3290,3290,0
20240409,175000,269614770,3290,3290,3290,3290,0
20240409,174900,269614770,3290,3290,3290,3290,0
20240409,174800,269614770,3290,3290,3290,3290,0
20240409,174700,269614770,3290,3290,3290,3290,0
20240409,174600,269614770,3290,3290,3290,3290,0
20240409,174500,269614770,3290,3290,3290,3290,0
20240409,174400,269614770,3290,3290,3290,3290,0
20240409,174300,269614770,3290,3290,3290,3290,0
20240409,174200,269614770,3290,3290,3290,3290,716
20240409,174100,269614770,3290,3290,3290,3290,0
20240409,174000,269614770,3290,3290,3290,3290,0
20240409,173900,269614770,3290,3290,3290,3290,0
20240409,173800,269614770,3290,3290,3290,3290,0
20240409,173700,269614770,3290,3290,3290,3290,0
20240409,173600,269614770,3290,3290,3290,3290,0
20240409,173500,269614770,3290,3290,3290,3290,0
20240409,173400,269614770,3290,3290,3290,3290,0
20240409,173300,269614770,3290,3290,3290,3290,0
20240409,173200,269614770,3290,3290,3290,3290,0
20240409,173100,269614770,3290,3290,3290,3290,0
20240409,173000,269614770,3290,3290,3290,3290,0
20240409,172900,269614770,3290,3290,3290,3290,0
20240409,172800,269614770,3290,3290,3290,3290,0
20240409,172700,269614770,3290,3290,3290,3290,0
20240409,172600,269614770,3290,3290,3290,3290,0
20240409,172500,269614770,3290,3290,3290,3290,0
20240409,172400,269614770,3290,3290,3290,3290,0
20240409,172300,269614770,3290,3290,3290,3290,0
20240409,172200,269614770,3290,3290,3290,3290,0
20240409,172100,269614770,3290,3290,3290,3290,0
20240409,172000,269614770,3290,3290,3290,3290,0
20240409,171900,269614770,3290,3290,3290,3290,0
20240409,171800,269614770,3290,3290,3290,3290,0
20240409,171700,269614770,3290,3290,3290,3290,0
20240409,171600,269614770,3290,3290,3290,3290,0
20240409,171500,269614770,3290,3290,3290,3290,0
20240409,171400,269614770,3290,3290,3290,3290,0
20240409,171300,269614770,3290,3290,3290,3290,0
20240409,171200,269614770,3290,3290,3290,3290,716
20240409,171100,269614770,3290,3290,3290,3290,0
20240409,171000,269614770,3290,3290,3290,3290,0
20240409,170900,269614770,3290,3290,3290,3290,0
20240409,170800,269614770,3290,3290,3290,3290,0
20240409,170700,269614770,3290,3290,3290,3290,0
20240409,170600,269614770,3290,3290,3290,3290,0
20240409,170500,269614770,3290,3290,3290,3290,0
20240409,170400,269614770,3290,3290,3290,3290,0
20240409,170300,269614770,3290,3290,3290,3290,0
20240409,170200,269614770,3290,3290,3290,3290,0
20240409,170100,269614770,3290,3290,3290,3290,0
20240409,170000,269614770,3290,3290,3290,3290,0
20240409,165900,269614770,3290,3290,3290,3290,0
20240409,165800,269614770,3290,3290,3290,3290,0
20240409,165700,269614770,3290,3290,3290,3290,0
20240409,165600,269614770,3290,3290,3290,3290,0
20240409,165500,269614770,3290,3290,3290,3290,0
20240409,165400,269614770,3290,3290,3290,3290,0
20240409,165300,269614770,3290,3290,3290,3290,0
20240409,165200,269614770,3290,3290,3290,3290,0
20240409,165100,269614770,3290,3290,3290,3290,0
20240409,165000,269614770,3290,3290,3290,3290,0
20240409,164900,269614770,3290,3290,3290,3290,0
20240409,164800,269614770,3290,3290,3290,3290,0
20240409,164700,269614770,3290,3290,3290,3290,0
20240409,164600,269614770,3290,3290,3290,3290,0
20240409,164500,269614770,3290,3290,3290,3290,0
20240409,164400,269614770,3290,3290,3290,3290,0
20240409,164300,269614770,3290,3290,3290,3290,0
20240409,164200,269614770,3290,3290,3290,3290,716
20240409,164100,269614770,3290,3290,3290,3290,0
20240409,164000,269614770,3290,3290,3290,3290,0
20240409,163900,269614770,3290,3290,3290,3290,0
20240409,163800,269614770,3290,3290,3290,3290,0
20240409,163700,269614770,3290,3290,3290,3290,0
20240409,163600,269614770,3290,3290,3290,3290,0
20240409,163500,269614770,3290,3290,3290,3290,0
20240409,163400,269614770,3290,3290,3290,3290,0
20240409,163300,269614770,3290,3290,3290,3290,0
20240409,163200,269614770,3290,3290,3290,3290,0
20240409,163100,269614770,3290,3290,3290,3290,0
20240409,163000,269614770,3290,3290,3290,3290,0
20240409,162900,269614770,3290,3290,3290,3290,0
20240409,162800,269614770,3290,3290,3290,3290,0
20240409,162700,269614770,3290,3290,3290,3290,0
20240409,162600,269614770,3290,3290,3290,3290,0
20240409,162500,269614770,3290,3290,3290,3290,0
20240409,162400,269614770,3290,3290,3290,3290,0
20240409,162300,269614770,3290,3290,3290,3290,0
20240409,162200,269614770,3290,3290,3290,3290,0
20240409,162100,269614770,3290,3290,3290,3290,0
20240409,162000,269614770,3290,3290,3290,3290,0
20240409,161900,269614770,3290,3290,3290,3290,0
20240409,161800,269614770,3290,3290,3290,3290,0
20240409,161700,269614770,3290,3290,3290,3290,0
20240409,161600,269614770,3290,3290,3290,3290,0
20240409,161500,269614770,3290,3290,3290,3290,0
20240409,161400,269614770,3290,3290,3290,3290,0
20240409,161300,269614770,3290,3290,3290,3290,0
20240409,161200,269614770,3290,3290,3290,3290,716
20240409,161100,269614770,3290,3290,3290,3290,0
20240409,161000,269614770,3290,3290,3290,3290,0
20240409,160900,269614770,3290,3290,3290,3290,0
20240409,160800,269614770,3290,3290,3290,3290,0
20240409,160700,269614770,3290,3290,3290,3290,0
20240409,160600,269614770,3290,3290,3290,3290,0
20240409,160500,269614770,3290,3290,3290,3290,0
20240409,160400,269614770,3290,3290,3290,3290,0
20240409,160300,269614770,3290,3290,3290,3290,0
20240409,160200,269614770,3290,3290,3290,3290,0
20240409,160100,269614770,3290,3290,3290,3290,0
20240409,160000,269614770,3290,3290,3290,3290,0
20240409,155900,269614770,3290,3290,3290,3290,0
20240409,155800,269614770,3290,3290,3290,3290,0
20240409,155700,269614770,3290,3290,3290,3290,0
20240409,155600,269614770,3290,3290,3290,3290,0
20240409,155500,269614770,3290,3290,3290,3290,0
20240409,155400,269614770,3290,3290,3290,3290,0
20240409,155300,269614770,3290,3290,3290,3290,0
20240409,155200,269614770,3290,3290,3290,3290,0
20240409,155100,269614770,3290,3290,3290,3290,0
20240409,155000,269614770,3290,3290,3290,3290,0
20240409,154900,269614770,3290,3290,3290,3290,0
20240409,154800,269614770,3290,3290,3290,3290,0
20240409,154700,269614770,3290,3290,3290,3290,0
20240409,154600,269614770,3290,3290,3290,3290,0
20240409,154500,269614770,3290,3290,3290,3290,0
20240409,154400,269614770,3290,3290,3290,3290,0
20240409,154300,269614770,3290,3290,3290,3290,0
20240409,154200,269614770,3290,3290,3290,3290,716
20240409,154100,269614770,3290,3290,3290,3290,0
20240409,154000,269614770,3290,3290,3290,3290,0
20240409,153900,269614770,3290,3290,3290,3290,0
20240409,153800,269614770,3290,3290,3290,3290,0
20240409,153700,269614770,3290,3290,3290,3290,0
20240409,153600,269614770,3290,3290,3290,3290,0
20240409,153500,269614770,3290,3290,3290,3290,0
20240409,153400,269614770,3290,3290,3290,3290,0
20240409,153300,269614770,3290,3290,3290,3290,0
20240409,153200,269614770,3290,3290,3290,3290,0
20240409,153100,269614770,3290,3290,3290,3290,0
20240409,153000,269614770,3290,3290,3290,3290,716
20240409,152900,267259130,3295,3295,3295,3295,0
20240409,152800,267259130,3295,3295,3295,3295,0
20240409,152700,267259130,3295,3295,3295,3295,0
20240409,152600,267259130,3295,3295,3295,3295,0
20240409,152500,267259130,3295,3295,3295,3295,0
20240409,152400,267259130,3295,3295,3295,3295,0
20240409,152300,267259130,3295,3295,3295,3295,0
20240409,152200,267259130,3295,3295,3295,3295,0
20240409,152100,267259130,3295,3295,3295,3295,0
20240409,152000,267259130,3295,3295,3295,3295,0
20240409,151900,267259130,3295,3295,3295,3295,0
20240409,151800,267259130,3295,3295,3295,3295,100
20240409,151700,266929630,3290,3285,3290,3285,653
20240409,151600,264782775,3280,3270,3280,3265,1001
20240409,151500,261509565,3270,3275,3275,3270,123
20240409,151400,261106865,3270,3270,3270,3270,0
20240409,151300,261106865,3270,3270,3270,3270,0
20240409,151200,261106865,3270,3270,3270,3270,0
20240409,151100,261106865,3270,3270,3270,3270,0
20240409,151000,261106865,3270,3290,3295,3270,642
20240409,150900,258991705,3290,3290,3290,3290,310
20240409,150800,257971805,3265,3265,3265,3265,0
20240409,150700,257971805,3265,3265,3265,3265,0
20240409,150600,257971805,3265,3265,3265,3265,0
20240409,150500,257971805,3265,3285,3285,3265,400
20240409,150400,256659805,3285,3285,3285,3285,0
20240409,150300,256659805,3285,3285,3285,3285,1
20240409,150200,256656520,3265,3265,3265,3265,0
20240409,150100,256656520,3265,3265,3265,3265,0
20240409,150000,256656520,3265,3265,3265,3265,1
20240409,145900,256653255,3265,3265,3265,3265,1704
20240409,145800,251089695,3265,3265,3265,3265,1941
20240409,145700,244752330,3265,3265,3265,3265,19
20240409,145600,244690295,3265,3270,3270,3265,718
20240409,145500,242343435,3270,3270,3270,3270,0
20240409,145400,242343435,3270,3270,3270,3270,400
20240409,145300,241035435,3270,3270,3270,3270,0
20240409,145200,241035435,3270,3270,3270,3270,100
20240409,145100,240708435,3270,3270,3270,3270,1
20240409,145000,240705165,3275,3275,3275,3275,153
20240409,144900,240204090,3275,3275,3275,3275,100
20240409,144800,239876590,3285,3285,3285,3285,2
20240409,144700,239870020,3285,3285,3285,3285,100
20240409,144600,239541520,3270,3270,3270,3270,200
20240409,144500,238887520,3270,3270,3270,3270,0
20240409,144400,238887520,3270,3270,3270,3270,2
20240409,144300,238880980,3280,3280,3280,3280,1000
20240409,144200,235600980,3270,3270,3270,3270,5
20240409,144100,235584630,3285,3285,3285,3285,0
20240409,144000,235584630,3285,3285,3285,3285,0
20240409,143900,235584630,3285,3285,3285,3285,0
20240409,143800,235584630,3285,3285,3285,3285,0
20240409,143700,235584630,3285,3285,3285,3285,10
20240409,143600,235551780,3270,3270,3270,3270,1
20240409,143500,235548510,3270,3270,3270,3270,0
20240409,143400,235548510,3270,3270,3270,3270,0
20240409,143300,235548510,3270,3275,3275,3270,280
20240409,143200,234632875,3285,3285,3285,3285,0
20240409,143100,234632875,3285,3285,3285,3285,0
20240409,143000,234632875,3285,3285,3285,3285,0
20240409,142900,234632875,3285,3285,3285,3285,6
20240409,142800,234613165,3285,3285,3285,3285,0
20240409,142700,234613165,3285,3285,3285,3285,21
20240409,142600,234544180,3285,3285,3285,3285,32
20240409,142500,234439060,3290,3290,3290,3290,0
20240409,142400,234439060,3290,3290,3290,3290,2
20240409,142300,234432480,3295,3295,3295,3295,0
20240409,142200,234432480,3295,3295,3295,3295,0
20240409,142100,234432480,3295,3295,3295,3295,0
20240409,142000,234432480,3295,3295,3295,3295,0
20240409,141900,234432480,3295,3295,3295,3295,0
20240409,141800,234432480,3295,3295,3295,3295,0
20240409,141700,234432480,3295,3295,3295,3295,0
20240409,141600,234432480,3295,3295,3295,3295,0
20240409,141500,234432480,3295,3295,3295,3295,0
20240409,141400,234432480,3295,3275,3295,3275,1000
20240409,141300,231142270,3275,3275,3275,3275,0
20240409,141200,231142270,3275,3275,3275,3275,0
20240409,141100,231142270,3275,3275,3275,3275,0
20240409,141000,231142270,3275,3275,3275,3275,0
20240409,140900,231142270,3275,3275,3275,3275,0
20240409,140800,231142270,3275,3275,3275,3275,0
20240409,140700,231142270,3275,3270,3275,3270,93
20240409,140600,230837715,3270,3270,3270,3270,1
20240409,140500,230834445,3275,3275,3275,3275,10
20240409,140400,230801695,3265,3265,3265,3265,0
20240409,140300,230801695,3265,3265,3265,3265,0
20240409,140200,230801695,3265,3265,3265,3265,0
20240409,140100,230801695,3265,3265,3265,3265,0
20240409,140000,230801695,3265,3265,3265,3265,400
20240409,135900,229495695,3265,3265,3265,3265,0
20240409,135800,229495695,3265,3265,3265,3265,0
20240409,135700,229495695,3265,3265,3265,3265,0
20240409,135600,229495695,3265,3265,3265,3265,5
20240409,135500,229479370,3265,3270,3270,3265,1256
20240409,135400,225377940,3275,3275,3275,3275,11
20240409,135300,225341915,3275,3275,3275,3275,0
20240409,135200,225341915,3275,3275,3275,3275,10
20240409,135100,225309165,3280,3285,3285,3280,10
20240409,135000,225276340,3285,3285,3285,3285,0
20240409,134900,225276340,3285,3285,3285,3285,20
20240409,134800,225210640,3265,3265,3265,3265,0
20240409,134700,225210640,3265,3265,3265,3265,0
20240409,134600,225210640,3265,3265,3265,3265,0
20240409,134500,225210640,3265,3265,3265,3265,0
20240409,134400,225210640,3265,3265,3265,3265,5
20240409,134300,225194315,3265,3270,3270,3265,100
20240409,134200,224867665,3290,3290,3290,3290,0
20240409,134100,224867665,3290,3290,3290,3290,0
20240409,134000,224867665,3290,3265,3290,3265,2
20240409,133900,224861110,3265,3265,3265,3265,135
20240409,133800,224420335,3265,3265,3265,3265,0
20240409,133700,224420335,3265,3265,3265,3265,0
20240409,133600,224420335,3265,3280,3280,3265,3150
20240409,133500,214121635,3275,3275,3275,3275,0
20240409,133400,214121635,3275,3275,3275,3275,0
20240409,133300,214121635,3275,3275,3275,3275,0
20240409,133200,214121635,3275,3275,3275,3275,0
20240409,133100,214121635,3275,3275,3275,3275,0
20240409,133000,214121635,3275,3275,3275,3275,0
20240409,132900,214121635,3275,3275,3275,3275,95
20240409,132800,213810510,3290,3290,3290,3290,0
20240409,132700,213810510,3290,3290,3290,3290,0
20240409,132600,213810510,3290,3290,3290,3290,0
20240409,132500,213810510,3290,3290,3290,3290,0
20240409,132400,213810510,3290,3290,3290,3290,16
20240409,132300,213757870,3275,3275,3275,3275,0
20240409,132200,213757870,3275,3275,3275,3275,0
20240409,132100,213757870,3275,3275,3275,3275,0
20240409,132000,213757870,3275,3275,3275,3275,0
20240409,131900,213757870,3275,3275,3275,3275,0
20240409,131800,213757870,3275,3275,3275,3275,418
20240409,131700,212388920,3275,3280,3280,3275,1001
20240409,131600,209110640,3280,3295,3295,3280,10
20240409,131500,209077825,3295,3295,3295,3295,0
20240409,131400,209077825,3295,3295,3295,3295,0
20240409,131300,209077825,3295,3295,3295,3295,0
20240409,131200,209077825,3295,3295,3295,3295,0
20240409,131100,209077825,3295,3295,3295,3295,0
20240409,131000,209077825,3295,3295,3295,3295,0
20240409,130900,209077825,3295,3295,3295,3295,0
20240409,130800,209077825,3295,3295,3295,3295,0
20240409,130700,209077825,3295,3295,3295,3295,0
20240409,130600,209077825,3295,3295,3295,3295,0
20240409,130500,209077825,3295,3295,3295,3295,0
20240409,130400,209077825,3295,3295,3295,3295,0
20240409,130300,209077825,3295,3295,3295,3295,997
20240409,130200,205792710,3295,3295,3295,3295,0
20240409,130100,205792710,3295,3295,3295,3295,145
20240409,130000,205314935,3295,3295,3295,3295,0
20240409,125900,205314935,3295,3295,3295,3295,0
20240409,125800,205314935,3295,3295,3295,3295,0
20240409,125700,205314935,3295,3295,3295,3295,0
20240409,125600,205314935,3295,3295,3295,3295,5
20240409,125500,205298460,3275,3275,3275,3275,0
20240409,125400,205298460,3275,3275,3275,3275,0
20240409,125300,205298460,3275,3275,3275,3275,0
20240409,125200,205298460,3275,3275,3275,3275,0
20240409,125100,205298460,3275,3275,3290,3275,1210
20240409,125000,201321195,3280,3280,3280,3280,0
20240409,124900,201321195,3280,3280,3280,3280,0
20240409,124800,201321195,3280,3280,3280,3280,0
20240409,124700,201321195,3280,3280,3280,3280,0
20240409,124600,201321195,3280,3280,3280,3280,0
20240409,124500,201321195,3280,3280,3280,3280,1524
20240409,124400,196322475,3280,3280,3280,3280,1
20240409,124300,196319195,3280,3280,3280,3280,8
20240409,124200,196292955,3280,3280,3280,3280,10
20240409,124100,196260155,3285,3285,3285,3285,0
20240409,124000,196260155,3285,3285,3285,3285,0
20240409,123900,196260155,3285,3285,3285,3285,0
20240409,123800,196260155,3285,3285,3285,3285,0
20240409,123700,196260155,3285,3285,3285,3285,0
20240409,123600,196260155,3285,3285,3285,3285,1
20240409,123500,196256870,3270,3270,3270,3270,0
20240409,123400,196256870,3270,3270,3270,3270,1
20240409,123300,196253600,3285,3285,3285,3285,1
20240409,123200,196250315,3270,3270,3270,3270,1
20240409,123100,196247045,3285,3285,3285,3285,0
20240409,123000,196247045,3285,3285,3285,3285,0
20240409,122900,196247045,3285,3275,3285,3275,1002
20240409,122800,192965485,3275,3275,3275,3275,0
20240409,122700,192965485,3275,3275,3275,3275,20
20240409,122600,192899985,3275,3275,3275,3275,0
20240409,122500,192899985,3275,3275,3275,3275,0
20240409,122400,192899985,3275,3275,3275,3275,0
20240409,122300,192899985,3275,3275,3275,3275,20
20240409,122200,192834485,3270,3270,3270,3270,0
20240409,122100,192834485,3270,3270,3270,3270,0
20240409,122000,192834485,3270,3270,3270,3270,0
20240409,121900,192834485,3270,3270,3270,3270,601
20240409,121800,190869215,3270,3270,3270,3270,0
20240409,121700,190869215,3270,3270,3270,3270,397
20240409,121600,189571025,3270,3270,3270,3270,0
20240409,121500,189571025,3270,3270,3270,3270,100
20240409,121400,189244025,3270,3265,3270,3265,361
20240409,121300,188065010,3270,3270,3270,3270,0
20240409,121200,188065010,3270,3270,3270,3270,822
20240409,121100,185377070,3275,3275,3275,3275,206
20240409,121000,184702420,3275,3275,3275,3275,1200
20240409,120900,180772420,3275,3275,3275,3275,44
20240409,120800,180628320,3275,3275,3275,3275,0
20240409,120700,180628320,3275,3275,3275,3275,0
20240409,120600,180628320,3275,3275,3275,3275,0
20240409,120500,180628320,3275,3285,3285,3275,317
20240409,120400,179588345,3280,3280,3280,3280,0
20240409,120300,179588345,3280,3280,3280,3280,0
20240409,120200,179588345,3280,3280,3280,3280,0
20240409,120100,179588345,3280,3280,3280,3280,0
20240409,120000,179588345,3280,3280,3280,3280,0
20240409,115900,179588345,3280,3280,3280,3280,0
20240409,115800,179588345,3280,3280,3280,3280,0
20240409,115700,179588345,3280,3280,3280,3280,0
20240409,115600,179588345,3280,3280,3280,3280,0
20240409,115500,179588345,3280,3280,3280,3280,1
20240409,115400,179585065,3285,3285,3285,3285,0
20240409,115300,179585065,3285,3285,3285,3285,100
20240409,115200,179256565,3285,3290,3290,3285,4
20240409,115100,179243415,3295,3295,3295,3295,2
20240409,115000,179236825,3295,3295,3295,3295,0
20240409,114900,179236825,3295,3295,3295,3295,1
20240409,114800,179233530,3275,3275,3275,3275,0
20240409,114700,179233530,3275,3275,3275,3275,952
20240409,114600,176115730,3275,3275,3275,3275,48
20240409,114500,175958530,3280,3290,3290,3280,594
20240409,114400,174010180,3280,3280,3280,3280,110
20240409,114300,173649380,3280,3280,3280,3280,0
20240409,114200,173649380,3280,3280,3280,3280,1
20240409,114100,173646100,3295,3295,3295,3295,0
20240409,114000,173646100,3295,3295,3295,3295,0
20240409,113900,173646100,3295,3295,3295,3295,6
20240409,113800,173626330,3295,3295,3295,3295,0
20240409,113700,173626330,3295,3295,3295,3295,0
20240409,113600,173626330,3295,3295,3295,3295,0
20240409,113500,173626330,3295,3295,3295,3295,0
20240409,113400,173626330,3295,3295,3295,3295,0
20240409,113300,173626330,3295,3295,3295,3295,3
20240409,113200,173616445,3290,3290,3290,3290,1
20240409,113100,173613155,3295,3285,3295,3285,938
20240409,113000,170531525,3285,3285,3285,3285,0
20240409,112900,170531525,3285,3285,3285,3285,0
20240409,112800,170531525,3285,3285,3285,3285,0
20240409,112700,170531525,3285,3285,3285,3285,2
20240409,112600,170524955,3305,3305,3305,3305,0
20240409,112500,170524955,3305,3305,3305,3305,2
20240409,112400,170518345,3285,3270,3285,3270,512
20240409,112300,168842755,3265,3265,3265,3265,0
20240409,112200,168842755,3265,3265,3265,3265,285
20240409,112100,167912230,3265,3265,3265,3260,286
20240409,112000,166979565,3265,3265,3265,3265,32
20240409,111900,166875085,3265,3265,3265,3265,0
20240409,111800,166875085,3265,3265,3265,3265,0
20240409,111700,166875085,3265,3265,3265,3265,232
20240409,111600,166117605,3265,3260,3265,3260,46
20240409,111500,165967565,3260,3260,3260,3260,0
20240409,111400,165967565,3260,3255,3265,3255,105
20240409,111300,165624775,3255,3260,3260,3255,447
20240409,111200,164169750,3255,3255,3255,3255,0
20240409,111100,164169750,3255,3260,3260,3255,4000
20240409,111000,151131080,3265,3265,3265,3265,0
20240409,110900,151131080,3265,3265,3265,3265,496
20240409,110800,149511640,3265,3260,3265,3260,191
20240409,110700,148888950,3265,3265,3265,3265,87
20240409,110600,148604895,3265,3270,3270,3265,505
20240409,110500,146955795,3270,3270,3270,3270,53
20240409,110400,146782485,3265,3265,3265,3265,2630
20240409,110300,138195535,3265,3265,3265,3265,740
20240409,110200,135779435,3270,3280,3280,3270,7155
20240409,110100,112360710,3280,3280,3280,3280,453
20240409,110000,110874870,3285,3300,3300,3275,2457
20240409,105900,102813080,3285,3285,3285,3285,88
20240409,105800,102524000,3305,3305,3305,3305,0
20240409,105700,102524000,3305,3305,3305,3305,1
20240409,105600,102520695,3295,3295,3295,3295,500
20240409,105500,100873195,3295,3280,3295,3280,2
20240409,105400,100866620,3280,3280,3280,3280,0
20240409,105300,100866620,3280,3280,3280,3280,450
20240409,105200,99390620,3295,3290,3295,3290,30
20240409,105100,99291875,3275,3280,3280,3275,200
20240409,105000,98636650,3280,3285,3285,3280,602
20240409,104900,96661310,3295,3295,3295,3295,0
20240409,104800,96661310,3295,3295,3295,3295,0
20240409,104700,96661310,3295,3295,3295,3295,0
20240409,104600,96661310,3295,3295,3295,3295,0
20240409,104500,96661310,3295,3280,3295,3280,383
20240409,104400,95405045,3280,3280,3280,3280,0
20240409,104300,95405045,3280,3280,3280,3280,0
20240409,104200,95405045,3280,3290,3290,3280,700
20240409,104100,93105805,3305,3305,3305,3305,0
20240409,104000,93105805,3305,3305,3305,3305,0
20240409,103900,93105805,3305,3305,3305,3305,0
20240409,103800,93105805,3305,3305,3305,3305,30
20240409,103700,93006655,3305,3285,3305,3285,103
20240409,103600,92666280,3305,3300,3305,3300,2000
20240409,103500,86061280,3305,3305,3305,3305,0
20240409,103400,86061280,3305,3305,3305,3305,0
20240409,103300,86061280,3305,3305,3305,3305,0
20240409,103200,86061280,3305,3305,3305,3305,0
20240409,103100,86061280,3305,3305,3305,3305,0
20240409,103000,86061280,3305,3305,3305,3305,1
20240409,102900,86057975,3290,3290,3290,3290,300
20240409,102800,85070975,3310,3310,3310,3310,0
20240409,102700,85070975,3310,3310,3310,3310,0
20240409,102600,85070975,3310,3310,3310,3310,0
20240409,102500,85070975,3310,3310,3310,3310,0
20240409,102400,85070975,3310,3310,3310,3310,0
20240409,102300,85070975,3310,3310,3310,3310,0
20240409,102200,85070975,3310,3300,3310,3300,16
20240409,102100,85018165,3300,3300,3300,3300,0
20240409,102000,85018165,3300,3295,3300,3295,2
20240409,101900,85011570,3275,3280,3280,3275,4016
20240409,101800,71853920,3300,3300,3300,3300,0
20240409,101700,71853920,3300,3300,3300,3300,0
20240409,101600,71853920,3300,3300,3300,3300,0
20240409,101500,71853920,3300,3300,3300,3300,600
20240409,101400,69873920,3300,3300,3300,3300,0
20240409,101300,69873920,3300,3280,3300,3280,1531
20240409,101200,64852145,3280,3285,3295,3275,2113
20240409,101100,57927570,3290,3290,3290,3290,0
20240409,101000,57927570,3290,3290,3290,3290,1
20240409,100900,57924280,3285,3285,3285,3285,2
20240409,100800,57917710,3290,3290,3290,3290,7
20240409,100700,57894680,3290,3290,3290,3290,0
20240409,100600,57894680,3290,3290,3290,3290,0
20240409,100500,57894680,3290,3290,3290,3290,1
20240409,100400,57891390,3285,3285,3285,3285,1
20240409,100300,57888105,3280,3290,3290,3280,5860
20240409,100200,38650120,3290,3290,3290,3290,101
20240409,100100,38317830,3295,3295,3295,3295,2
20240409,100000,38311240,3295,3295,3295,3295,0
20240409,095900,38311240,3295,3290,3295,3290,32
20240409,095800,38205950,3295,3295,3295,3295,0
20240409,095700,38205950,3295,3295,3295,3295,0
20240409,095600,38205950,3295,3295,3295,3295,0
20240409,095500,38205950,3295,3295,3295,3285,52
20240409,095400,38034905,3300,3300,3300,3300,5
20240409,095300,38018405,3300,3300,3300,3300,1
20240409,095200,38015105,3300,3300,3300,3300,1
20240409,095100,38011805,3300,3295,3300,3295,2
20240409,095000,38005210,3285,3285,3285,3285,455
20240409,094900,36510535,3285,3285,3285,3285,0
20240409,094800,36510535,3285,3285,3285,3285,60
20240409,094700,36313435,3285,3285,3285,3285,175
20240409,094600,35738560,3290,3290,3290,3290,50
20240409,094500,35574060,3290,3290,3290,3290,3
20240409,094400,35564190,3290,3290,3290,3290,13
20240409,094300,35521420,3290,3285,3290,3285,15
20240409,094200,35472140,3285,3285,3285,3285,15
20240409,094100,35422865,3285,3285,3285,3285,558
20240409,094000,33589835,3290,3295,3295,3290,133
20240409,093900,33152250,3295,3295,3295,3295,5
20240409,093800,33135775,3290,3295,3295,3290,69
20240409,093700,32908720,3295,3295,3295,3295,6
20240409,093600,32888950,3295,3295,3295,3295,1
20240409,093500,32885655,3295,3300,3300,3295,6
20240409,093400,32865860,3300,3300,3315,3300,98
20240409,093300,32542160,3300,3300,3300,3300,53
20240409,093200,32367260,3315,3315,3315,3315,1
20240409,093100,32363945,3315,3315,3315,3315,0
20240409,093000,32363945,3315,3310,3315,3310,2
20240409,092900,32357320,3300,3300,3300,3300,0
20240409,092800,32357320,3300,3300,3300,3300,571
20240409,092700,30473020,3295,3295,3295,3295,339
20240409,092600,29356015,3285,3285,3285,3285,0
20240409,092500,29356015,3285,3285,3285,3285,0
20240409,092400,29356015,3285,3290,3290,3285,160
20240409,092300,28830315,3285,3285,3285,3285,0
20240409,092200,28830315,3285,3285,3285,3285,50
20240409,092100,28666065,3280,3290,3290,3280,160
20240409,092000,28140755,3295,3295,3295,3295,0
20240409,091900,28140755,3295,3295,3295,3295,0
20240409,091800,28140755,3295,3295,3295,3295,1
20240409,091700,28137460,3295,3295,3295,3295,323
20240409,091600,27073175,3295,3295,3295,3295,7
20240409,091500,27050110,3285,3290,3290,3285,289
20240409,091400,26099595,3280,3280,3280,3280,0
20240409,091300,26099595,3280,3280,3280,3280,147
20240409,091200,25617435,3280,3295,3295,3280,1899
20240409,091100,19388420,3300,3300,3300,3300,6
20240409,091000,19368620,3300,3295,3300,3295,2
20240409,090900,19362025,3300,3300,3300,3300,0
20240409,090800,19362025,3300,3290,3300,3280,1447
20240409,090700,14607695,3300,3300,3300,3300,206
20240409,090600,13927895,3305,3285,3305,3285,1610
20240409,090500,8637045,3290,3290,3290,3290,1690
20240409,090400,3076945,3290,3300,3300,3290,566
20240409,090300,1214195,3305,3310,3310,3305,12
20240409,090200,1174530,3315,3310,3315,3310,6
20240409,090100,1154665,3315,3310,3315,3310,70
20240409,090000,922630,3305,3295,3305,3295,280