KissMeData/331920/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,204200,73027125,3640,3640,3640,3640,391
20240408,204100,73027125,3640,3640,3640,3640,0
20240408,204000,73027125,3640,3640,3640,3640,0
20240408,203900,73027125,3640,3640,3640,3640,0
20240408,203800,73027125,3640,3640,3640,3640,0
20240408,203700,73027125,3640,3640,3640,3640,0
20240408,203600,73027125,3640,3640,3640,3640,0
20240408,203500,73027125,3640,3640,3640,3640,0
20240408,203400,73027125,3640,3640,3640,3640,0
20240408,203300,73027125,3640,3640,3640,3640,0
20240408,203200,73027125,3640,3640,3640,3640,0
20240408,203100,73027125,3640,3640,3640,3640,0
20240408,203000,73027125,3640,3640,3640,3640,0
20240408,202900,73027125,3640,3640,3640,3640,0
20240408,202800,73027125,3640,3640,3640,3640,0
20240408,202700,73027125,3640,3640,3640,3640,0
20240408,202600,73027125,3640,3640,3640,3640,0
20240408,202500,73027125,3640,3640,3640,3640,0
20240408,202400,73027125,3640,3640,3640,3640,0
20240408,202300,73027125,3640,3640,3640,3640,0
20240408,202200,73027125,3640,3640,3640,3640,0
20240408,202100,73027125,3640,3640,3640,3640,0
20240408,202000,73027125,3640,3640,3640,3640,0
20240408,201900,73027125,3640,3640,3640,3640,0
20240408,201800,73027125,3640,3640,3640,3640,0
20240408,201700,73027125,3640,3640,3640,3640,0
20240408,201600,73027125,3640,3640,3640,3640,0
20240408,201500,73027125,3640,3640,3640,3640,0
20240408,201400,73027125,3640,3640,3640,3640,0
20240408,201300,73027125,3640,3640,3640,3640,0
20240408,201200,73027125,3640,3640,3640,3640,391
20240408,201100,73027125,3640,3640,3640,3640,0
20240408,201000,73027125,3640,3640,3640,3640,0
20240408,200900,73027125,3640,3640,3640,3640,0
20240408,200800,73027125,3640,3640,3640,3640,0
20240408,200700,73027125,3640,3640,3640,3640,0
20240408,200600,73027125,3640,3640,3640,3640,0
20240408,200500,73027125,3640,3640,3640,3640,0
20240408,200400,73027125,3640,3640,3640,3640,0
20240408,200300,73027125,3640,3640,3640,3640,0
20240408,200200,73027125,3640,3640,3640,3640,0
20240408,200100,73027125,3640,3640,3640,3640,0
20240408,200000,73027125,3640,3640,3640,3640,0
20240408,195900,73027125,3640,3640,3640,3640,0
20240408,195800,73027125,3640,3640,3640,3640,0
20240408,195700,73027125,3640,3640,3640,3640,0
20240408,195600,73027125,3640,3640,3640,3640,0
20240408,195500,73027125,3640,3640,3640,3640,0
20240408,195400,73027125,3640,3640,3640,3640,0
20240408,195300,73027125,3640,3640,3640,3640,0
20240408,195200,73027125,3640,3640,3640,3640,0
20240408,195100,73027125,3640,3640,3640,3640,0
20240408,195000,73027125,3640,3640,3640,3640,0
20240408,194900,73027125,3640,3640,3640,3640,0
20240408,194800,73027125,3640,3640,3640,3640,0
20240408,194700,73027125,3640,3640,3640,3640,0
20240408,194600,73027125,3640,3640,3640,3640,0
20240408,194500,73027125,3640,3640,3640,3640,0
20240408,194400,73027125,3640,3640,3640,3640,0
20240408,194300,73027125,3640,3640,3640,3640,0
20240408,194200,73027125,3640,3640,3640,3640,391
20240408,194100,73027125,3640,3640,3640,3640,0
20240408,194000,73027125,3640,3640,3640,3640,0
20240408,193900,73027125,3640,3640,3640,3640,0
20240408,193800,73027125,3640,3640,3640,3640,0
20240408,193700,73027125,3640,3640,3640,3640,0
20240408,193600,73027125,3640,3640,3640,3640,0
20240408,193500,73027125,3640,3640,3640,3640,0
20240408,193400,73027125,3640,3640,3640,3640,0
20240408,193300,73027125,3640,3640,3640,3640,0
20240408,193200,73027125,3640,3640,3640,3640,0
20240408,193100,73027125,3640,3640,3640,3640,0
20240408,193000,73027125,3640,3640,3640,3640,0
20240408,192900,73027125,3640,3640,3640,3640,0
20240408,192800,73027125,3640,3640,3640,3640,0
20240408,192700,73027125,3640,3640,3640,3640,0
20240408,192600,73027125,3640,3640,3640,3640,0
20240408,192500,73027125,3640,3640,3640,3640,0
20240408,192400,73027125,3640,3640,3640,3640,0
20240408,192300,73027125,3640,3640,3640,3640,0
20240408,192200,73027125,3640,3640,3640,3640,0
20240408,192100,73027125,3640,3640,3640,3640,0
20240408,192000,73027125,3640,3640,3640,3640,0
20240408,191900,73027125,3640,3640,3640,3640,0
20240408,191800,73027125,3640,3640,3640,3640,0
20240408,191700,73027125,3640,3640,3640,3640,0
20240408,191600,73027125,3640,3640,3640,3640,0
20240408,191500,73027125,3640,3640,3640,3640,0
20240408,191400,73027125,3640,3640,3640,3640,0
20240408,191300,73027125,3640,3640,3640,3640,0
20240408,191200,73027125,3640,3640,3640,3640,391
20240408,191100,73027125,3640,3640,3640,3640,0
20240408,191000,73027125,3640,3640,3640,3640,0
20240408,190900,73027125,3640,3640,3640,3640,0
20240408,190800,73027125,3640,3640,3640,3640,0
20240408,190700,73027125,3640,3640,3640,3640,0
20240408,190600,73027125,3640,3640,3640,3640,0
20240408,190500,73027125,3640,3640,3640,3640,0
20240408,190400,73027125,3640,3640,3640,3640,0
20240408,190300,73027125,3640,3640,3640,3640,0
20240408,190200,73027125,3640,3640,3640,3640,0
20240408,190100,73027125,3640,3640,3640,3640,0
20240408,190000,73027125,3640,3640,3640,3640,0
20240408,185900,73027125,3640,3640,3640,3640,0
20240408,185800,73027125,3640,3640,3640,3640,0
20240408,185700,73027125,3640,3640,3640,3640,0
20240408,185600,73027125,3640,3640,3640,3640,0
20240408,185500,73027125,3640,3640,3640,3640,0
20240408,185400,73027125,3640,3640,3640,3640,0
20240408,185300,73027125,3640,3640,3640,3640,0
20240408,185200,73027125,3640,3640,3640,3640,0
20240408,185100,73027125,3640,3640,3640,3640,0
20240408,185000,73027125,3640,3640,3640,3640,0
20240408,184900,73027125,3640,3640,3640,3640,0
20240408,184800,73027125,3640,3640,3640,3640,0
20240408,184700,73027125,3640,3640,3640,3640,0
20240408,184600,73027125,3640,3640,3640,3640,0
20240408,184500,73027125,3640,3640,3640,3640,0
20240408,184400,73027125,3640,3640,3640,3640,0
20240408,184300,73027125,3640,3640,3640,3640,0
20240408,184200,73027125,3640,3640,3640,3640,391
20240408,184100,73027125,3640,3640,3640,3640,0
20240408,184000,73027125,3640,3640,3640,3640,0
20240408,183900,73027125,3640,3640,3640,3640,0
20240408,183800,73027125,3640,3640,3640,3640,0
20240408,183700,73027125,3640,3640,3640,3640,0
20240408,183600,73027125,3640,3640,3640,3640,0
20240408,183500,73027125,3640,3640,3640,3640,0
20240408,183400,73027125,3640,3640,3640,3640,0
20240408,183300,73027125,3640,3640,3640,3640,0
20240408,183200,73027125,3640,3640,3640,3640,0
20240408,183100,73027125,3640,3640,3640,3640,0
20240408,183000,73027125,3640,3640,3640,3640,0
20240408,182900,73027125,3640,3640,3640,3640,0
20240408,182800,73027125,3640,3640,3640,3640,0
20240408,182700,73027125,3640,3640,3640,3640,0
20240408,182600,73027125,3640,3640,3640,3640,0
20240408,182500,73027125,3640,3640,3640,3640,0
20240408,182400,73027125,3640,3640,3640,3640,0
20240408,182300,73027125,3640,3640,3640,3640,0
20240408,182200,73027125,3640,3640,3640,3640,0
20240408,182100,73027125,3640,3640,3640,3640,0
20240408,182000,73027125,3640,3640,3640,3640,0
20240408,181900,73027125,3640,3640,3640,3640,0
20240408,181800,73027125,3640,3640,3640,3640,0
20240408,181700,73027125,3640,3640,3640,3640,0
20240408,181600,73027125,3640,3640,3640,3640,0
20240408,181500,73027125,3640,3640,3640,3640,0
20240408,181400,73027125,3640,3640,3640,3640,0
20240408,181300,73027125,3640,3640,3640,3640,0
20240408,181200,73027125,3640,3640,3640,3640,391
20240408,181100,73027125,3640,3640,3640,3640,0
20240408,181000,73027125,3640,3640,3640,3640,0
20240408,180900,73027125,3640,3640,3640,3640,0
20240408,180800,73027125,3640,3640,3640,3640,0
20240408,180700,73027125,3640,3640,3640,3640,0
20240408,180600,73027125,3640,3640,3640,3640,0
20240408,180500,73027125,3640,3640,3640,3640,0
20240408,180400,73027125,3640,3640,3640,3640,0
20240408,180300,73027125,3640,3640,3640,3640,0
20240408,180200,73027125,3640,3640,3640,3640,0
20240408,180100,73027125,3640,3640,3640,3640,0
20240408,180000,73027125,3640,3640,3640,3640,0
20240408,175900,73027125,3640,3640,3640,3640,0
20240408,175800,73027125,3640,3640,3640,3640,0
20240408,175700,73027125,3640,3640,3640,3640,0
20240408,175600,73027125,3640,3640,3640,3640,0
20240408,175500,73027125,3640,3640,3640,3640,0
20240408,175400,73027125,3640,3640,3640,3640,0
20240408,175300,73027125,3640,3640,3640,3640,0
20240408,175200,73027125,3640,3640,3640,3640,0
20240408,175100,73027125,3640,3640,3640,3640,0
20240408,175000,73027125,3640,3640,3640,3640,0
20240408,174900,73027125,3640,3640,3640,3640,0
20240408,174800,73027125,3640,3640,3640,3640,0
20240408,174700,73027125,3640,3640,3640,3640,0
20240408,174600,73027125,3640,3640,3640,3640,0
20240408,174500,73027125,3640,3640,3640,3640,0
20240408,174400,73027125,3640,3640,3640,3640,0
20240408,174300,73027125,3640,3640,3640,3640,0
20240408,174200,73027125,3640,3640,3640,3640,391
20240408,174100,73027125,3640,3640,3640,3640,0
20240408,174000,73027125,3640,3640,3640,3640,0
20240408,173900,73027125,3640,3640,3640,3640,0
20240408,173800,73027125,3640,3640,3640,3640,0
20240408,173700,73027125,3640,3640,3640,3640,0
20240408,173600,73027125,3640,3640,3640,3640,0
20240408,173500,73027125,3640,3640,3640,3640,0
20240408,173400,73027125,3640,3640,3640,3640,0
20240408,173300,73027125,3640,3640,3640,3640,0
20240408,173200,73027125,3640,3640,3640,3640,0
20240408,173100,73027125,3640,3640,3640,3640,0
20240408,173000,73027125,3640,3640,3640,3640,0
20240408,172900,73027125,3640,3640,3640,3640,0
20240408,172800,73027125,3640,3640,3640,3640,0
20240408,172700,73027125,3640,3640,3640,3640,0
20240408,172600,73027125,3640,3640,3640,3640,0
20240408,172500,73027125,3640,3640,3640,3640,0
20240408,172400,73027125,3640,3640,3640,3640,0
20240408,172300,73027125,3640,3640,3640,3640,0
20240408,172200,73027125,3640,3640,3640,3640,0
20240408,172100,73027125,3640,3640,3640,3640,0
20240408,172000,73027125,3640,3640,3640,3640,0
20240408,171900,73027125,3640,3640,3640,3640,0
20240408,171800,73027125,3640,3640,3640,3640,0
20240408,171700,73027125,3640,3640,3640,3640,0
20240408,171600,73027125,3640,3640,3640,3640,0
20240408,171500,73027125,3640,3640,3640,3640,0
20240408,171400,73027125,3640,3640,3640,3640,0
20240408,171300,73027125,3640,3640,3640,3640,0
20240408,171200,73027125,3640,3640,3640,3640,391
20240408,171100,73027125,3640,3640,3640,3640,0
20240408,171000,73027125,3640,3640,3640,3640,0
20240408,170900,73027125,3640,3640,3640,3640,0
20240408,170800,73027125,3640,3640,3640,3640,0
20240408,170700,73027125,3640,3640,3640,3640,0
20240408,170600,73027125,3640,3640,3640,3640,0
20240408,170500,73027125,3640,3640,3640,3640,0
20240408,170400,73027125,3640,3640,3640,3640,0
20240408,170300,73027125,3640,3640,3640,3640,0
20240408,170200,73027125,3640,3640,3640,3640,0
20240408,170100,73027125,3640,3640,3640,3640,0
20240408,170000,73027125,3640,3640,3640,3640,0
20240408,165900,73027125,3640,3640,3640,3640,0
20240408,165800,73027125,3640,3640,3640,3640,0
20240408,165700,73027125,3640,3640,3640,3640,0
20240408,165600,73027125,3640,3640,3640,3640,0
20240408,165500,73027125,3640,3640,3640,3640,0
20240408,165400,73027125,3640,3640,3640,3640,0
20240408,165300,73027125,3640,3640,3640,3640,0
20240408,165200,73027125,3640,3640,3640,3640,0
20240408,165100,73027125,3640,3640,3640,3640,0
20240408,165000,73027125,3640,3640,3640,3640,0
20240408,164900,73027125,3640,3640,3640,3640,0
20240408,164800,73027125,3640,3640,3640,3640,0
20240408,164700,73027125,3640,3640,3640,3640,0
20240408,164600,73027125,3640,3640,3640,3640,0
20240408,164500,73027125,3640,3640,3640,3640,0
20240408,164400,73027125,3640,3640,3640,3640,0
20240408,164300,73027125,3640,3640,3640,3640,0
20240408,164200,73027125,3640,3640,3640,3640,391
20240408,164100,73027125,3640,3640,3640,3640,0
20240408,164000,73027125,3640,3640,3640,3640,0
20240408,163900,73027125,3640,3640,3640,3640,0
20240408,163800,73027125,3640,3640,3640,3640,0
20240408,163700,73027125,3640,3640,3640,3640,0
20240408,163600,73027125,3640,3640,3640,3640,0
20240408,163500,73027125,3640,3640,3640,3640,0
20240408,163400,73027125,3640,3640,3640,3640,0
20240408,163300,73027125,3640,3640,3640,3640,0
20240408,163200,73027125,3640,3640,3640,3640,0
20240408,163100,73027125,3640,3640,3640,3640,0
20240408,163000,73027125,3640,3640,3640,3640,0
20240408,162900,73027125,3640,3640,3640,3640,0
20240408,162800,73027125,3640,3640,3640,3640,0
20240408,162700,73027125,3640,3640,3640,3640,0
20240408,162600,73027125,3640,3640,3640,3640,0
20240408,162500,73027125,3640,3640,3640,3640,0
20240408,162400,73027125,3640,3640,3640,3640,0
20240408,162300,73027125,3640,3640,3640,3640,0
20240408,162200,73027125,3640,3640,3640,3640,0
20240408,162100,73027125,3640,3640,3640,3640,0
20240408,162000,73027125,3640,3640,3640,3640,0
20240408,161900,73027125,3640,3640,3640,3640,0
20240408,161800,73027125,3640,3640,3640,3640,0
20240408,161700,73027125,3640,3640,3640,3640,0
20240408,161600,73027125,3640,3640,3640,3640,0
20240408,161500,73027125,3640,3640,3640,3640,0
20240408,161400,73027125,3640,3640,3640,3640,0
20240408,161300,73027125,3640,3640,3640,3640,0
20240408,161200,73027125,3640,3640,3640,3640,391
20240408,161100,73027125,3640,3640,3640,3640,0
20240408,161000,73027125,3640,3640,3640,3640,0
20240408,160900,73027125,3640,3640,3640,3640,0
20240408,160800,73027125,3640,3640,3640,3640,0
20240408,160700,73027125,3640,3640,3640,3640,0
20240408,160600,73027125,3640,3640,3640,3640,0
20240408,160500,73027125,3640,3640,3640,3640,0
20240408,160400,73027125,3640,3640,3640,3640,0
20240408,160300,73027125,3640,3640,3640,3640,0
20240408,160200,73027125,3640,3640,3640,3640,0
20240408,160100,73027125,3640,3640,3640,3640,0
20240408,160000,73027125,3640,3640,3640,3640,0
20240408,155900,73027125,3640,3640,3640,3640,0
20240408,155800,73027125,3640,3640,3640,3640,0
20240408,155700,73027125,3640,3640,3640,3640,0
20240408,155600,73027125,3640,3640,3640,3640,0
20240408,155500,73027125,3640,3640,3640,3640,0
20240408,155400,73027125,3640,3640,3640,3640,0
20240408,155300,73027125,3640,3640,3640,3640,0
20240408,155200,73027125,3640,3640,3640,3640,0
20240408,155100,73027125,3640,3640,3640,3640,0
20240408,155000,73027125,3640,3640,3640,3640,0
20240408,154900,73027125,3640,3640,3640,3640,0
20240408,154800,73027125,3640,3640,3640,3640,0
20240408,154700,73027125,3640,3640,3640,3640,0
20240408,154600,73027125,3640,3640,3640,3640,0
20240408,154500,73027125,3640,3640,3640,3640,0
20240408,154400,73027125,3640,3640,3640,3640,0
20240408,154300,73027125,3640,3640,3640,3640,0
20240408,154200,73027125,3640,3640,3640,3640,391
20240408,154100,73027125,3640,3640,3640,3640,0
20240408,154000,73027125,3640,3640,3640,3640,0
20240408,153900,73027125,3640,3640,3640,3640,0
20240408,153800,73027125,3640,3640,3640,3640,0
20240408,153700,73027125,3640,3640,3640,3640,0
20240408,153600,73027125,3640,3640,3640,3640,0
20240408,153500,73027125,3640,3640,3640,3640,0
20240408,153400,73027125,3640,3640,3640,3640,0
20240408,153300,73027125,3640,3640,3640,3640,0
20240408,153200,73027125,3640,3640,3640,3640,0
20240408,153100,73027125,3640,3640,3640,3640,0
20240408,153000,73027125,3640,3640,3640,3640,391
20240408,152900,71603885,3640,3640,3640,3640,0
20240408,152800,71603885,3640,3640,3640,3640,0
20240408,152700,71603885,3640,3640,3640,3640,0
20240408,152600,71603885,3640,3640,3640,3640,0
20240408,152500,71603885,3640,3640,3640,3640,0
20240408,152400,71603885,3640,3640,3640,3640,0
20240408,152300,71603885,3640,3640,3640,3640,0
20240408,152200,71603885,3640,3640,3640,3640,0
20240408,152100,71603885,3640,3640,3640,3640,0
20240408,152000,71603885,3640,3640,3640,3640,0
20240408,151900,71603885,3640,3655,3655,3640,2121
20240408,151800,63882005,3660,3660,3660,3660,1
20240408,151700,63878345,3660,3660,3660,3660,3
20240408,151600,63867365,3660,3660,3660,3660,0
20240408,151500,63867365,3660,3660,3660,3660,26
20240408,151400,63772205,3660,3660,3660,3660,1
20240408,151300,63768545,3660,3660,3660,3660,9
20240408,151200,63735605,3660,3660,3660,3660,1
20240408,151100,63731945,3660,3655,3660,3655,33
20240408,151000,63611190,3655,3655,3655,3655,3
20240408,150900,63600225,3655,3655,3660,3655,211
20240408,150800,62828575,3645,3645,3645,3645,0
20240408,150700,62828575,3645,3650,3650,3645,16
20240408,150600,62770250,3655,3655,3655,3655,1
20240408,150500,62766595,3655,3655,3655,3655,3
20240408,150400,62755630,3655,3655,3655,3655,0
20240408,150300,62755630,3655,3655,3655,3655,5
20240408,150200,62737355,3655,3655,3655,3655,1
20240408,150100,62733700,3655,3655,3655,3655,2
20240408,150000,62726390,3655,3655,3655,3655,0
20240408,145900,62726390,3655,3655,3655,3655,0
20240408,145800,62726390,3655,3655,3655,3655,3
20240408,145700,62715425,3655,3655,3655,3655,0
20240408,145600,62715425,3655,3655,3655,3655,8
20240408,145500,62686185,3655,3655,3655,3655,1
20240408,145400,62682530,3645,3650,3650,3645,66
20240408,145300,62441805,3655,3655,3655,3655,1
20240408,145200,62438150,3655,3655,3655,3655,8
20240408,145100,62408910,3655,3655,3655,3655,4
20240408,145000,62394290,3650,3650,3650,3645,14
20240408,144900,62343225,3655,3655,3655,3655,0
20240408,144800,62343225,3655,3655,3655,3655,0
20240408,144700,62343225,3655,3655,3655,3655,0
20240408,144600,62343225,3655,3655,3655,3655,0
20240408,144500,62343225,3655,3655,3655,3655,0
20240408,144400,62343225,3655,3655,3655,3655,0
20240408,144300,62343225,3655,3655,3655,3655,0
20240408,144200,62343225,3655,3655,3655,3655,0
20240408,144100,62343225,3655,3655,3655,3655,0
20240408,144000,62343225,3655,3655,3655,3655,0
20240408,143900,62343225,3655,3655,3655,3655,0
20240408,143800,62343225,3655,3655,3655,3655,0
20240408,143700,62343225,3655,3655,3655,3655,0
20240408,143600,62343225,3655,3655,3655,3655,0
20240408,143500,62343225,3655,3655,3655,3655,0
20240408,143400,62343225,3655,3655,3655,3655,0
20240408,143300,62343225,3655,3655,3655,3655,0
20240408,143200,62343225,3655,3655,3655,3655,150
20240408,143100,61794975,3655,3655,3655,3655,0
20240408,143000,61794975,3655,3655,3655,3655,0
20240408,142900,61794975,3655,3655,3655,3655,0
20240408,142800,61794975,3655,3655,3655,3655,0
20240408,142700,61794975,3655,3655,3655,3655,0
20240408,142600,61794975,3655,3655,3655,3655,0
20240408,142500,61794975,3655,3655,3655,3655,0
20240408,142400,61794975,3655,3655,3655,3655,0
20240408,142300,61794975,3655,3655,3655,3655,0
20240408,142200,61794975,3655,3655,3655,3655,0
20240408,142100,61794975,3655,3655,3655,3655,0
20240408,142000,61794975,3655,3655,3655,3640,59
20240408,141900,61580080,3655,3655,3655,3655,1
20240408,141800,61576425,3660,3660,3660,3660,0
20240408,141700,61576425,3660,3660,3660,3660,0
20240408,141600,61576425,3660,3660,3660,3660,0
20240408,141500,61576425,3660,3660,3660,3660,0
20240408,141400,61576425,3660,3655,3660,3655,20
20240408,141300,61503255,3660,3655,3660,3655,208
20240408,141200,60742400,3655,3655,3655,3655,0
20240408,141100,60742400,3655,3655,3655,3655,0
20240408,141000,60742400,3655,3655,3655,3655,0
20240408,140900,60742400,3655,3655,3655,3655,0
20240408,140800,60742400,3655,3655,3655,3655,0
20240408,140700,60742400,3655,3655,3655,3655,0
20240408,140600,60742400,3655,3655,3655,3655,1
20240408,140500,60738745,3635,3635,3635,3635,0
20240408,140400,60738745,3635,3635,3635,3635,0
20240408,140300,60738745,3635,3635,3635,3635,0
20240408,140200,60738745,3635,3635,3635,3635,0
20240408,140100,60738745,3635,3635,3635,3635,0
20240408,140000,60738745,3635,3645,3645,3635,84
20240408,135900,60433300,3660,3660,3660,3660,0
20240408,135800,60433300,3660,3660,3660,3660,0
20240408,135700,60433300,3660,3660,3660,3660,0
20240408,135600,60433300,3660,3660,3660,3660,0
20240408,135500,60433300,3660,3660,3660,3660,0
20240408,135400,60433300,3660,3660,3660,3660,0
20240408,135300,60433300,3660,3660,3660,3660,0
20240408,135200,60433300,3660,3660,3660,3660,0
20240408,135100,60433300,3660,3660,3660,3660,0
20240408,135000,60433300,3660,3660,3660,3660,0
20240408,134900,60433300,3660,3660,3660,3660,0
20240408,134800,60433300,3660,3660,3660,3660,0
20240408,134700,60433300,3660,3660,3660,3660,0
20240408,134600,60433300,3660,3660,3660,3660,0
20240408,134500,60433300,3660,3660,3660,3660,0
20240408,134400,60433300,3660,3660,3660,3660,0
20240408,134300,60433300,3660,3660,3660,3660,0
20240408,134200,60433300,3660,3660,3660,3660,0
20240408,134100,60433300,3660,3660,3660,3660,0
20240408,134000,60433300,3660,3660,3660,3660,0
20240408,133900,60433300,3660,3660,3660,3660,0
20240408,133800,60433300,3660,3660,3660,3660,0
20240408,133700,60433300,3660,3660,3660,3660,0
20240408,133600,60433300,3660,3660,3660,3660,0
20240408,133500,60433300,3660,3660,3660,3660,0
20240408,133400,60433300,3660,3660,3660,3660,0
20240408,133300,60433300,3660,3660,3660,3660,0
20240408,133200,60433300,3660,3660,3660,3660,0
20240408,133100,60433300,3660,3660,3660,3660,0
20240408,133000,60433300,3660,3660,3660,3660,0
20240408,132900,60433300,3660,3660,3660,3660,0
20240408,132800,60433300,3660,3660,3660,3660,0
20240408,132700,60433300,3660,3660,3660,3660,0
20240408,132600,60433300,3660,3660,3660,3660,0
20240408,132500,60433300,3660,3660,3660,3660,0
20240408,132400,60433300,3660,3660,3660,3660,0
20240408,132300,60433300,3660,3660,3660,3660,0
20240408,132200,60433300,3660,3660,3660,3660,0
20240408,132100,60433300,3660,3660,3660,3660,0
20240408,132000,60433300,3660,3660,3660,3660,0
20240408,131900,60433300,3660,3660,3660,3660,0
20240408,131800,60433300,3660,3660,3660,3660,0
20240408,131700,60433300,3660,3660,3660,3660,0
20240408,131600,60433300,3660,3660,3660,3660,0
20240408,131500,60433300,3660,3660,3660,3660,0
20240408,131400,60433300,3660,3660,3660,3660,0
20240408,131300,60433300,3660,3660,3660,3660,0
20240408,131200,60433300,3660,3660,3660,3660,0
20240408,131100,60433300,3660,3660,3660,3660,0
20240408,131000,60433300,3660,3660,3660,3660,0
20240408,130900,60433300,3660,3660,3660,3660,1
20240408,130800,60429640,3635,3635,3635,3635,0
20240408,130700,60429640,3635,3635,3635,3635,30
20240408,130600,60320590,3635,3635,3635,3635,20
20240408,130500,60247890,3635,3640,3640,3635,101
20240408,130400,59880640,3645,3645,3645,3645,0
20240408,130300,59880640,3645,3645,3645,3645,0
20240408,130200,59880640,3645,3645,3645,3645,0
20240408,130100,59880640,3645,3645,3645,3645,0
20240408,130000,59880640,3645,3645,3645,3645,1
20240408,125900,59876995,3660,3660,3660,3660,0
20240408,125800,59876995,3660,3660,3660,3660,0
20240408,125700,59876995,3660,3660,3660,3660,0
20240408,125600,59876995,3660,3660,3660,3660,0
20240408,125500,59876995,3660,3660,3660,3660,0
20240408,125400,59876995,3660,3660,3660,3660,0
20240408,125300,59876995,3660,3660,3660,3660,0
20240408,125200,59876995,3660,3660,3660,3660,0
20240408,125100,59876995,3660,3660,3660,3660,1
20240408,125000,59873335,3640,3645,3645,3640,6
20240408,124900,59851485,3660,3660,3660,3660,0
20240408,124800,59851485,3660,3660,3660,3660,0
20240408,124700,59851485,3660,3660,3660,3660,5
20240408,124600,59833185,3660,3660,3660,3660,7
20240408,124500,59807565,3660,3660,3660,3660,7
20240408,124400,59781945,3660,3660,3660,3660,9
20240408,124300,59749005,3660,3660,3660,3660,5
20240408,124200,59730705,3660,3660,3660,3660,8
20240408,124100,59701425,3660,3660,3660,3660,7
20240408,124000,59675805,3660,3660,3660,3660,14
20240408,123900,59624565,3660,3660,3660,3660,4
20240408,123800,59609925,3660,3660,3660,3660,6
20240408,123700,59587965,3660,3660,3660,3660,8
20240408,123600,59558685,3660,3660,3660,3660,2
20240408,123500,59551365,3660,3660,3660,3660,6
20240408,123400,59529405,3660,3660,3660,3660,47
20240408,123300,59357385,3660,3660,3660,3660,4
20240408,123200,59342745,3660,3660,3660,3660,4
20240408,123100,59328105,3660,3660,3660,3660,3
20240408,123000,59317125,3660,3660,3660,3660,7
20240408,122900,59291505,3640,3640,3640,3640,0
20240408,122800,59291505,3640,3640,3640,3640,0
20240408,122700,59291505,3640,3640,3640,3640,25
20240408,122600,59200505,3635,3640,3640,3635,244
20240408,122500,58313540,3660,3660,3660,3660,295
20240408,122400,57233840,3660,3660,3660,3660,5
20240408,122300,57215540,3660,3660,3660,3660,0
20240408,122200,57215540,3660,3660,3660,3660,0
20240408,122100,57215540,3660,3660,3660,3660,0
20240408,122000,57215540,3660,3660,3660,3660,0
20240408,121900,57215540,3660,3660,3660,3660,5
20240408,121800,57197240,3660,3660,3660,3660,0
20240408,121700,57197240,3660,3660,3660,3660,0
20240408,121600,57197240,3660,3660,3660,3660,0
20240408,121500,57197240,3660,3660,3660,3660,2
20240408,121400,57189920,3660,3660,3660,3660,0
20240408,121300,57189920,3660,3660,3660,3660,1
20240408,121200,57186260,3660,3660,3660,3660,0
20240408,121100,57186260,3660,3660,3660,3660,0
20240408,121000,57186260,3660,3660,3660,3660,0
20240408,120900,57186260,3660,3660,3660,3660,0
20240408,120800,57186260,3660,3660,3660,3660,0
20240408,120700,57186260,3660,3660,3660,3660,0
20240408,120600,57186260,3660,3660,3660,3660,0
20240408,120500,57186260,3660,3660,3660,3660,31
20240408,120400,57072800,3660,3660,3660,3660,1
20240408,120300,57069140,3635,3635,3635,3635,0
20240408,120200,57069140,3635,3635,3635,3635,0
20240408,120100,57069140,3635,3645,3645,3635,100
20240408,120000,56705435,3660,3660,3660,3660,11
20240408,115900,56665175,3660,3660,3660,3660,2
20240408,115800,56657855,3660,3660,3660,3660,6
20240408,115700,56635895,3660,3660,3660,3660,0
20240408,115600,56635895,3660,3660,3660,3660,5
20240408,115500,56617595,3660,3660,3660,3660,0
20240408,115400,56617595,3660,3660,3660,3660,5
20240408,115300,56599295,3660,3660,3660,3660,0
20240408,115200,56599295,3660,3660,3660,3660,0
20240408,115100,56599295,3660,3660,3660,3660,20
20240408,115000,56526095,3660,3660,3660,3660,0
20240408,114900,56526095,3660,3660,3660,3660,0
20240408,114800,56526095,3660,3660,3660,3660,0
20240408,114700,56526095,3660,3655,3660,3655,4
20240408,114600,56511465,3655,3660,3660,3655,5
20240408,114500,56493170,3660,3660,3660,3660,1
20240408,114400,56489510,3660,3660,3660,3660,1
20240408,114300,56485850,3660,3660,3660,3660,1
20240408,114200,56482190,3660,3660,3660,3660,16
20240408,114100,56423630,3660,3660,3660,3660,0
20240408,114000,56423630,3660,3660,3660,3660,6
20240408,113900,56401670,3660,3660,3660,3660,2
20240408,113800,56394350,3660,3660,3660,3660,5
20240408,113700,56376050,3660,3660,3660,3660,13
20240408,113600,56328470,3660,3660,3660,3660,8
20240408,113500,56299190,3635,3635,3635,3635,0
20240408,113400,56299190,3635,3635,3635,3635,0
20240408,113300,56299190,3635,3635,3635,3635,0
20240408,113200,56299190,3635,3635,3635,3635,444
20240408,113100,54685250,3635,3635,3635,3635,0
20240408,113000,54685250,3635,3635,3635,3635,429
20240408,112900,53125835,3635,3635,3635,3635,0
20240408,112800,53125835,3635,3635,3635,3635,0
20240408,112700,53125835,3635,3635,3635,3635,0
20240408,112600,53125835,3635,3635,3635,3635,0
20240408,112500,53125835,3635,3635,3635,3635,944
20240408,112400,49694395,3660,3660,3660,3660,0
20240408,112300,49694395,3660,3660,3660,3660,10
20240408,112200,49657795,3635,3660,3660,3635,30
20240408,112100,49548495,3635,3635,3635,3635,0
20240408,112000,49548495,3635,3635,3635,3635,0
20240408,111900,49548495,3635,3635,3635,3635,0
20240408,111800,49548495,3635,3635,3635,3635,0
20240408,111700,49548495,3635,3635,3635,3635,0
20240408,111600,49548495,3635,3635,3635,3635,469
20240408,111500,47843680,3660,3660,3660,3660,0
20240408,111400,47843680,3660,3660,3660,3660,0
20240408,111300,47843680,3660,3660,3660,3660,0
20240408,111200,47843680,3660,3660,3660,3660,0
20240408,111100,47843680,3660,3660,3660,3660,0
20240408,111000,47843680,3660,3660,3660,3660,0
20240408,110900,47843680,3660,3660,3660,3660,0
20240408,110800,47843680,3660,3660,3660,3660,0
20240408,110700,47843680,3660,3660,3660,3660,0
20240408,110600,47843680,3660,3660,3660,3660,0
20240408,110500,47843680,3660,3660,3660,3660,0
20240408,110400,47843680,3660,3660,3660,3660,0
20240408,110300,47843680,3660,3660,3660,3660,0
20240408,110200,47843680,3660,3660,3660,3660,0
20240408,110100,47843680,3660,3660,3660,3660,0
20240408,110000,47843680,3660,3660,3660,3660,0
20240408,105900,47843680,3660,3660,3660,3660,0
20240408,105800,47843680,3660,3660,3660,3660,75
20240408,105700,47569180,3660,3660,3660,3660,867
20240408,105600,44395960,3660,3660,3660,3660,0
20240408,105500,44395960,3660,3635,3660,3630,78
20240408,105400,44112410,3635,3635,3635,3635,2
20240408,105300,44105140,3635,3635,3635,3635,0
20240408,105200,44105140,3635,3640,3640,3635,120
20240408,105100,43668860,3640,3640,3640,3640,1
20240408,105000,43665220,3645,3650,3650,3645,364
20240408,104900,42338290,3660,3660,3660,3660,0
20240408,104800,42338290,3660,3660,3660,3660,0
20240408,104700,42338290,3660,3660,3660,3660,80
20240408,104600,42045490,3660,3660,3660,3660,3
20240408,104500,42034510,3660,3660,3660,3660,0
20240408,104400,42034510,3660,3660,3660,3660,30
20240408,104300,41924710,3660,3660,3660,3660,0
20240408,104200,41924710,3660,3660,3660,3660,0
20240408,104100,41924710,3660,3660,3660,3660,0
20240408,104000,41924710,3660,3660,3660,3660,0
20240408,103900,41924710,3660,3660,3660,3660,0
20240408,103800,41924710,3660,3660,3660,3660,0
20240408,103700,41924710,3660,3660,3660,3660,0
20240408,103600,41924710,3660,3660,3660,3660,10
20240408,103500,41888110,3660,3660,3660,3660,10
20240408,103400,41851510,3660,3660,3660,3660,0
20240408,103300,41851510,3660,3660,3660,3660,0
20240408,103200,41851510,3660,3660,3660,3660,0
20240408,103100,41851510,3660,3660,3660,3660,0
20240408,103000,41851510,3660,3660,3660,3660,0
20240408,102900,41851510,3660,3660,3660,3660,0
20240408,102800,41851510,3660,3660,3660,3660,0
20240408,102700,41851510,3660,3660,3660,3660,0
20240408,102600,41851510,3660,3660,3660,3660,0
20240408,102500,41851510,3660,3660,3660,3660,0
20240408,102400,41851510,3660,3660,3660,3660,0
20240408,102300,41851510,3660,3660,3660,3660,0
20240408,102200,41851510,3660,3660,3660,3660,4
20240408,102100,41836870,3660,3660,3660,3660,0
20240408,102000,41836870,3660,3660,3660,3660,0
20240408,101900,41836870,3660,3660,3660,3660,1
20240408,101800,41833210,3680,3680,3680,3680,0
20240408,101700,41833210,3680,3675,3680,3645,1323
20240408,101600,36994100,3680,3680,3680,3680,0
20240408,101500,36994100,3680,3680,3680,3680,0
20240408,101400,36994100,3680,3680,3680,3680,0
20240408,101300,36994100,3680,3680,3680,3680,0
20240408,101200,36994100,3680,3680,3680,3680,0
20240408,101100,36994100,3680,3680,3680,3680,0
20240408,101000,36994100,3680,3680,3680,3680,2
20240408,100900,36986740,3680,3680,3680,3680,0
20240408,100800,36986740,3680,3680,3680,3680,36
20240408,100700,36854260,3680,3680,3680,3680,5
20240408,100600,36835860,3680,3680,3680,3680,1
20240408,100500,36832180,3675,3675,3675,3675,0
20240408,100400,36832180,3675,3675,3675,3665,269
20240408,100300,35845755,3675,3675,3675,3675,6
20240408,100200,35823705,3680,3680,3680,3680,0
20240408,100100,35823705,3680,3680,3680,3680,1
20240408,100000,35820025,3680,3680,3680,3680,1
20240408,095900,35816345,3680,3680,3680,3680,7
20240408,095800,35790585,3680,3680,3680,3680,2
20240408,095700,35783225,3680,3680,3680,3680,0
20240408,095600,35783225,3680,3680,3680,3680,0
20240408,095500,35783225,3680,3680,3680,3680,6
20240408,095400,35761145,3665,3665,3665,3665,0
20240408,095300,35761145,3665,3665,3665,3665,0
20240408,095200,35761145,3665,3665,3665,3665,0
20240408,095100,35761145,3665,3670,3670,3665,260
20240408,095000,34807995,3680,3680,3680,3665,364
20240408,094900,33472755,3680,3680,3680,3680,3
20240408,094800,33461715,3675,3675,3675,3675,0
20240408,094700,33461715,3675,3675,3675,3675,0
20240408,094600,33461715,3675,3675,3675,3675,0
20240408,094500,33461715,3675,3675,3675,3675,0
20240408,094400,33461715,3675,3675,3675,3675,0
20240408,094300,33461715,3675,3675,3675,3675,8
20240408,094200,33432315,3675,3675,3675,3675,79
20240408,094100,33141990,3675,3670,3675,3670,165
20240408,094000,32535650,3670,3670,3670,3670,0
20240408,093900,32535650,3670,3670,3670,3670,23
20240408,093800,32451240,3675,3675,3675,3675,0
20240408,093700,32451240,3675,3675,3675,3675,0
20240408,093600,32451240,3675,3680,3680,3670,242
20240408,093500,31562265,3670,3670,3670,3670,1
20240408,093400,31558595,3680,3680,3680,3680,0
20240408,093300,31558595,3680,3680,3680,3680,131
20240408,093200,31076515,3680,3680,3680,3680,0
20240408,093100,31076515,3680,3680,3680,3680,429
20240408,093000,29497795,3680,3680,3680,3680,0
20240408,092900,29497795,3680,3680,3680,3680,0
20240408,092800,29497795,3680,3680,3680,3680,47
20240408,092700,29324835,3680,3680,3680,3680,0
20240408,092600,29324835,3680,3680,3680,3680,0
20240408,092500,29324835,3680,3680,3680,3680,0
20240408,092400,29324835,3680,3670,3680,3670,2
20240408,092300,29317485,3680,3670,3680,3670,2
20240408,092200,29310135,3670,3670,3670,3670,3
20240408,092100,29299125,3670,3670,3670,3670,200
20240408,092000,28565125,3670,3680,3680,3670,644
20240408,091900,26199530,3680,3680,3680,3680,93
20240408,091800,25857290,3680,3680,3680,3680,86
20240408,091700,25540810,3700,3670,3700,3670,1694
20240408,091600,19318570,3675,3710,3710,3675,32
20240408,091500,19200900,3670,3690,3690,3670,540
20240408,091400,17215795,3690,3700,3700,3690,470
20240408,091300,15480690,3700,3720,3720,3700,1238
20240408,091200,10888720,3720,3740,3740,3720,85
20240408,091100,10571470,3745,3755,3755,3745,441
20240408,091000,8915875,3760,3760,3760,3755,336
20240408,090900,7653835,3785,3760,3785,3760,28
20240408,090800,7548480,3760,3790,3790,3760,70
20240408,090700,7284890,3780,3755,3785,3755,956
20240408,090600,3695055,3790,3770,3790,3755,344
20240408,090500,2403285,3825,3825,3825,3825,0
20240408,090400,2403285,3825,3825,3825,3825,1
20240408,090300,2399460,3785,3785,3785,3785,469
20240408,090200,624295,3835,3835,3835,3835,0
20240408,090100,624295,3835,3835,3835,3835,0
20240408,090000,624295,3835,3830,3835,3830,163