KissMeData/010280/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185000,185825429,772,772,772,772,1934
20240405,184900,185825429,772,772,772,772,0
20240405,184800,185825429,772,772,772,772,0
20240405,184700,185825429,772,772,772,772,0
20240405,184600,185825429,772,772,772,772,0
20240405,184500,185825429,772,772,772,772,0
20240405,184400,185825429,772,772,772,772,0
20240405,184300,185825429,772,772,772,772,0
20240405,184200,185825429,772,772,772,772,0
20240405,184100,185825429,772,772,772,772,0
20240405,184000,185825429,772,772,772,772,0
20240405,183900,185825429,772,772,772,772,0
20240405,183800,185825429,772,772,772,772,0
20240405,183700,185825429,772,772,772,772,0
20240405,183600,185825429,772,772,772,772,0
20240405,183500,185825429,772,772,772,772,0
20240405,183400,185825429,772,772,772,772,0
20240405,183300,185825429,772,772,772,772,0
20240405,183200,185825429,772,772,772,772,0
20240405,183100,185825429,772,772,772,772,0
20240405,183000,185825429,772,772,772,772,0
20240405,182900,185825429,772,772,772,772,0
20240405,182800,185825429,772,772,772,772,0
20240405,182700,185825429,772,772,772,772,0
20240405,182600,185825429,772,772,772,772,0
20240405,182500,185825429,772,772,772,772,0
20240405,182400,185825429,772,772,772,772,0
20240405,182300,185825429,772,772,772,772,0
20240405,182200,185825429,772,772,772,772,0
20240405,182100,185825429,772,772,772,772,0
20240405,182000,185825429,772,772,772,772,1934
20240405,181900,185825429,772,772,772,772,0
20240405,181800,185825429,772,772,772,772,0
20240405,181700,185825429,772,772,772,772,0
20240405,181600,185825429,772,772,772,772,0
20240405,181500,185825429,772,772,772,772,0
20240405,181400,185825429,772,772,772,772,0
20240405,181300,185825429,772,772,772,772,0
20240405,181200,185825429,772,772,772,772,0
20240405,181100,185825429,772,772,772,772,0
20240405,181000,185825429,772,772,772,772,0
20240405,180900,185825429,772,772,772,772,0
20240405,180800,185825429,772,772,772,772,0
20240405,180700,185825429,772,772,772,772,0
20240405,180600,185825429,772,772,772,772,0
20240405,180500,185825429,772,772,772,772,0
20240405,180400,185825429,772,772,772,772,0
20240405,180300,185825429,772,772,772,772,0
20240405,180200,185825429,772,772,772,772,0
20240405,180100,185825429,772,772,772,772,0
20240405,180000,185825429,772,772,772,772,0
20240405,175900,185825429,772,772,772,772,0
20240405,175800,185825429,772,772,772,772,0
20240405,175700,185825429,772,772,772,772,0
20240405,175600,185825429,772,772,772,772,0
20240405,175500,185825429,772,772,772,772,0
20240405,175400,185825429,772,772,772,772,0
20240405,175300,185825429,772,772,772,772,0
20240405,175200,185825429,772,772,772,772,0
20240405,175100,185825429,772,772,772,772,0
20240405,175000,185825429,772,772,772,772,1934
20240405,174900,185825429,772,772,772,772,0
20240405,174800,185825429,772,772,772,772,0
20240405,174700,185825429,772,772,772,772,0
20240405,174600,185825429,772,772,772,772,0
20240405,174500,185825429,772,772,772,772,0
20240405,174400,185825429,772,772,772,772,0
20240405,174300,185825429,772,772,772,772,0
20240405,174200,185825429,772,772,772,772,0
20240405,174100,185825429,772,772,772,772,0
20240405,174000,185825429,772,772,772,772,0
20240405,173900,185825429,772,772,772,772,0
20240405,173800,185825429,772,772,772,772,0
20240405,173700,185825429,772,772,772,772,0
20240405,173600,185825429,772,772,772,772,0
20240405,173500,185825429,772,772,772,772,0
20240405,173400,185825429,772,772,772,772,0
20240405,173300,185825429,772,772,772,772,0
20240405,173200,185825429,772,772,772,772,0
20240405,173100,185825429,772,772,772,772,0
20240405,173000,185825429,772,772,772,772,0
20240405,172900,185825429,772,772,772,772,0
20240405,172800,185825429,772,772,772,772,0
20240405,172700,185825429,772,772,772,772,0
20240405,172600,185825429,772,772,772,772,0
20240405,172500,185825429,772,772,772,772,0
20240405,172400,185825429,772,772,772,772,0
20240405,172300,185825429,772,772,772,772,0
20240405,172200,185825429,772,772,772,772,0
20240405,172100,185825429,772,772,772,772,0
20240405,172000,185825429,772,772,772,772,1934
20240405,171900,185825429,772,772,772,772,0
20240405,171800,185825429,772,772,772,772,0
20240405,171700,185825429,772,772,772,772,0
20240405,171600,185825429,772,772,772,772,0
20240405,171500,185825429,772,772,772,772,0
20240405,171400,185825429,772,772,772,772,0
20240405,171300,185825429,772,772,772,772,0
20240405,171200,185825429,772,772,772,772,0
20240405,171100,185825429,772,772,772,772,0
20240405,171000,185825429,772,772,772,772,0
20240405,170900,185825429,772,772,772,772,0
20240405,170800,185825429,772,772,772,772,0
20240405,170700,185825429,772,772,772,772,0
20240405,170600,185825429,772,772,772,772,0
20240405,170500,185825429,772,772,772,772,0
20240405,170400,185825429,772,772,772,772,0
20240405,170300,185825429,772,772,772,772,0
20240405,170200,185825429,772,772,772,772,0
20240405,170100,185825429,772,772,772,772,0
20240405,170000,185825429,772,772,772,772,0
20240405,165900,185825429,772,772,772,772,0
20240405,165800,185825429,772,772,772,772,0
20240405,165700,185825429,772,772,772,772,0
20240405,165600,185825429,772,772,772,772,0
20240405,165500,185825429,772,772,772,772,0
20240405,165400,185825429,772,772,772,772,0
20240405,165300,185825429,772,772,772,772,0
20240405,165200,185825429,772,772,772,772,0
20240405,165100,185825429,772,772,772,772,0
20240405,165000,185825429,772,772,772,772,1934
20240405,164900,185825429,772,772,772,772,0
20240405,164800,185825429,772,772,772,772,0
20240405,164700,185825429,772,772,772,772,0
20240405,164600,185825429,772,772,772,772,0
20240405,164500,185825429,772,772,772,772,0
20240405,164400,185825429,772,772,772,772,0
20240405,164300,185825429,772,772,772,772,0
20240405,164200,185825429,772,772,772,772,0
20240405,164100,185825429,772,772,772,772,0
20240405,164000,185825429,772,772,772,772,0
20240405,163900,185825429,772,772,772,772,0
20240405,163800,185825429,772,772,772,772,0
20240405,163700,185825429,772,772,772,772,0
20240405,163600,185825429,772,772,772,772,0
20240405,163500,185825429,772,772,772,772,0
20240405,163400,185825429,772,772,772,772,0
20240405,163300,185825429,772,772,772,772,0
20240405,163200,185825429,772,772,772,772,0
20240405,163100,185825429,772,772,772,772,0
20240405,163000,185825429,772,772,772,772,0
20240405,162900,185825429,772,772,772,772,0
20240405,162800,185825429,772,772,772,772,0
20240405,162700,185825429,772,772,772,772,0
20240405,162600,185825429,772,772,772,772,0
20240405,162500,185825429,772,772,772,772,0
20240405,162400,185825429,772,772,772,772,0
20240405,162300,185825429,772,772,772,772,0
20240405,162200,185825429,772,772,772,772,0
20240405,162100,185825429,772,772,772,772,0
20240405,162000,185825429,772,772,772,772,1934
20240405,161900,185825429,772,772,772,772,0
20240405,161800,185825429,772,772,772,772,0
20240405,161700,185825429,772,772,772,772,0
20240405,161600,185825429,772,772,772,772,0
20240405,161500,185825429,772,772,772,772,0
20240405,161400,185825429,772,772,772,772,0
20240405,161300,185825429,772,772,772,772,0
20240405,161200,185825429,772,772,772,772,0
20240405,161100,185825429,772,772,772,772,0
20240405,161000,185825429,772,772,772,772,0
20240405,160900,185825429,772,772,772,772,0
20240405,160800,185825429,772,772,772,772,0
20240405,160700,185825429,772,772,772,772,0
20240405,160600,185825429,772,772,772,772,0
20240405,160500,185825429,772,772,772,772,0
20240405,160400,185825429,772,772,772,772,0
20240405,160300,185825429,772,772,772,772,0
20240405,160200,185825429,772,772,772,772,0
20240405,160100,185825429,772,772,772,772,0
20240405,160000,185825429,772,772,772,772,0
20240405,155900,185825429,772,772,772,772,0
20240405,155800,185825429,772,772,772,772,0
20240405,155700,185825429,772,772,772,772,0
20240405,155600,185825429,772,772,772,772,0
20240405,155500,185825429,772,772,772,772,0
20240405,155400,185825429,772,772,772,772,0
20240405,155300,185825429,772,772,772,772,0
20240405,155200,185825429,772,772,772,772,0
20240405,155100,185825429,772,772,772,772,0
20240405,155000,185825429,772,772,772,772,1934
20240405,154900,185825429,772,772,772,772,0
20240405,154800,185825429,772,772,772,772,0
20240405,154700,185825429,772,772,772,772,0
20240405,154600,185825429,772,772,772,772,0
20240405,154500,185825429,772,772,772,772,0
20240405,154400,185825429,772,772,772,772,0
20240405,154300,185825429,772,772,772,772,0
20240405,154200,185825429,772,772,772,772,0
20240405,154100,185825429,772,772,772,772,0
20240405,154000,185825429,772,772,772,772,0
20240405,153900,185825429,772,772,772,772,0
20240405,153800,185825429,772,772,772,772,0
20240405,153700,185825429,772,772,772,772,0
20240405,153600,185825429,772,772,772,772,0
20240405,153500,185825429,772,772,772,772,0
20240405,153400,185825429,772,772,772,772,0
20240405,153300,185825429,772,772,772,772,0
20240405,153200,185825429,772,772,772,772,0
20240405,153100,185825429,772,772,772,772,0
20240405,153000,185825429,772,772,772,772,1934
20240405,152900,184332381,772,772,772,772,0
20240405,152800,184332381,772,772,772,772,0
20240405,152700,184332381,772,772,772,772,0
20240405,152600,184332381,772,772,772,772,0
20240405,152500,184332381,772,772,772,772,0
20240405,152400,184332381,772,772,772,772,0
20240405,152300,184332381,772,772,772,772,0
20240405,152200,184332381,772,772,772,772,0
20240405,152100,184332381,772,772,772,772,0
20240405,152000,184332381,772,772,772,772,0
20240405,151900,184332381,772,772,772,772,0
20240405,151800,184332381,772,772,772,772,1
20240405,151700,184331609,772,772,772,772,0
20240405,151600,184331609,772,772,772,772,1100
20240405,151500,183482409,772,772,772,772,0
20240405,151400,183482409,772,772,772,772,0
20240405,151300,183482409,772,772,772,772,0
20240405,151200,183482409,772,772,772,772,0
20240405,151100,183482409,772,772,772,772,0
20240405,151000,183482409,772,772,772,772,120
20240405,150900,183389769,771,772,772,771,360
20240405,150800,183112149,772,772,772,772,118
20240405,150700,183021053,773,773,773,773,0
20240405,150600,183021053,773,773,773,773,0
20240405,150500,183021053,773,773,773,773,0
20240405,150400,183021053,773,773,773,773,0
20240405,150300,183021053,773,773,773,773,0
20240405,150200,183021053,773,773,773,773,0
20240405,150100,183021053,773,773,773,773,0
20240405,150000,183021053,773,773,773,773,0
20240405,145900,183021053,773,773,773,773,100
20240405,145800,182943753,771,771,771,771,1
20240405,145700,182942982,773,773,773,773,0
20240405,145600,182942982,773,773,773,773,0
20240405,145500,182942982,773,773,773,773,0
20240405,145400,182942982,773,773,773,773,0
20240405,145300,182942982,773,773,773,773,0
20240405,145200,182942982,773,773,773,773,82
20240405,145100,182879596,770,770,770,770,0
20240405,145000,182879596,770,770,770,770,120
20240405,144900,182787196,770,770,770,770,0
20240405,144800,182787196,770,770,770,770,2000
20240405,144700,181247196,770,770,770,770,0
20240405,144600,181247196,770,770,770,770,0
20240405,144500,181247196,770,770,770,770,0
20240405,144400,181247196,770,770,770,770,0
20240405,144300,181247196,770,770,770,770,10
20240405,144200,181239496,770,770,770,770,0
20240405,144100,181239496,770,770,770,770,0
20240405,144000,181239496,770,771,771,770,128
20240405,143900,181140926,770,770,770,770,0
20240405,143800,181140926,770,770,770,770,0
20240405,143700,181140926,770,770,770,770,0
20240405,143600,181140926,770,772,772,770,2169
20240405,143500,179470736,771,771,771,771,4968
20240405,143400,175640408,771,771,771,771,0
20240405,143300,175640408,771,771,771,771,0
20240405,143200,175640408,771,771,771,771,0
20240405,143100,175640408,771,771,771,771,0
20240405,143000,175640408,771,771,771,771,116
20240405,142900,175550972,771,771,771,771,0
20240405,142800,175550972,771,771,771,771,3
20240405,142700,175548659,775,775,775,775,0
20240405,142600,175548659,775,775,775,775,0
20240405,142500,175548659,775,771,775,771,60
20240405,142400,175502340,772,772,772,772,0
20240405,142300,175502340,772,772,772,772,0
20240405,142200,175502340,772,772,772,772,100
20240405,142100,175425140,772,772,772,772,0
20240405,142000,175425140,772,772,772,772,0
20240405,141900,175425140,772,772,772,772,0
20240405,141800,175425140,772,772,772,772,0
20240405,141700,175425140,772,772,772,772,1018
20240405,141600,174639244,774,774,774,774,0
20240405,141500,174639244,774,774,774,774,0
20240405,141400,174639244,774,774,774,774,0
20240405,141300,174639244,774,774,774,774,0
20240405,141200,174639244,774,774,774,774,0
20240405,141100,174639244,774,774,774,774,0
20240405,141000,174639244,774,773,774,772,2119
20240405,140900,172999371,772,772,772,772,0
20240405,140800,172999371,772,772,772,772,0
20240405,140700,172999371,772,772,772,772,0
20240405,140600,172999371,772,772,772,772,0
20240405,140500,172999371,772,772,772,772,260
20240405,140400,172798651,772,772,772,772,0
20240405,140300,172798651,772,772,772,772,0
20240405,140200,172798651,772,772,772,772,0
20240405,140100,172798651,772,772,772,772,0
20240405,140000,172798651,772,772,772,772,1
20240405,135900,172797879,772,772,772,772,0
20240405,135800,172797879,772,772,772,772,0
20240405,135700,172797879,772,772,772,772,0
20240405,135600,172797879,772,772,772,772,0
20240405,135500,172797879,772,772,772,772,0
20240405,135400,172797879,772,772,772,772,0
20240405,135300,172797879,772,772,772,772,294
20240405,135200,172570911,772,772,772,772,5
20240405,135100,172567051,773,773,773,773,0
20240405,135000,172567051,773,773,773,772,20
20240405,134900,172551601,774,771,774,771,32
20240405,134800,172526923,771,771,771,771,0
20240405,134700,172526923,771,771,771,771,3
20240405,134600,172524610,771,771,771,771,0
20240405,134500,172524610,771,771,771,771,200
20240405,134400,172370410,772,772,772,772,0
20240405,134300,172370410,772,772,772,772,0
20240405,134200,172370410,772,772,772,772,0
20240405,134100,172370410,772,772,772,772,50
20240405,134000,172331810,772,770,772,770,616
20240405,133900,171857190,770,771,771,770,20000
20240405,133800,156455633,771,771,771,771,2000
20240405,133700,154913633,772,772,772,772,0
20240405,133600,154913633,772,772,772,772,100
20240405,133500,154836433,774,774,774,774,0
20240405,133400,154836433,774,774,774,774,0
20240405,133300,154836433,774,774,774,774,0
20240405,133200,154836433,774,772,774,772,8
20240405,133100,154830255,772,772,772,772,10
20240405,133000,154822535,772,772,772,772,286
20240405,132900,154601743,772,772,772,772,0
20240405,132800,154601743,772,772,772,772,121
20240405,132700,154508331,773,773,773,773,0
20240405,132600,154508331,773,773,773,773,0
20240405,132500,154508331,773,773,773,773,0
20240405,132400,154508331,773,773,773,773,15
20240405,132300,154496736,773,773,773,773,5
20240405,132200,154492871,773,773,773,773,0
20240405,132100,154492871,773,773,773,773,9
20240405,132000,154485914,774,774,774,774,1
20240405,131900,154485140,773,772,773,772,74
20240405,131800,154428002,774,774,774,774,1
20240405,131700,154427228,770,770,770,770,0
20240405,131600,154427228,770,770,770,770,0
20240405,131500,154427228,770,770,770,770,0
20240405,131400,154427228,770,770,770,770,0
20240405,131300,154427228,770,770,770,770,0
20240405,131200,154427228,770,770,770,770,0
20240405,131100,154427228,770,770,770,770,0
20240405,131000,154427228,770,771,771,770,107
20240405,130900,154344738,770,770,770,770,0
20240405,130800,154344738,770,770,770,770,0
20240405,130700,154344738,770,770,770,770,0
20240405,130600,154344738,770,775,775,770,34028
20240405,130500,128086176,776,776,776,776,101
20240405,130400,128007800,776,776,776,776,16
20240405,130300,127995384,775,775,775,775,10
20240405,130200,127987634,775,775,775,775,0
20240405,130100,127987634,775,775,775,775,200
20240405,130000,127832634,775,773,775,773,294
20240405,125900,127605012,773,773,773,773,674
20240405,125800,127084010,773,774,774,773,485
20240405,125700,126708621,775,775,775,775,0
20240405,125600,126708621,775,775,775,775,0
20240405,125500,126708621,775,775,775,775,200
20240405,125400,126553621,777,777,777,777,0
20240405,125300,126553621,777,777,777,777,0
20240405,125200,126553621,777,777,777,777,0
20240405,125100,126553621,777,775,777,775,1156
20240405,125000,125656073,775,775,775,775,113
20240405,124900,125568498,775,775,775,775,0
20240405,124800,125568498,775,775,775,775,3
20240405,124700,125566173,777,777,777,777,0
20240405,124600,125566173,777,777,777,777,19
20240405,124500,125551410,776,776,776,776,470
20240405,124400,125186690,776,776,776,776,0
20240405,124300,125186690,776,776,776,776,5
20240405,124200,125182810,775,775,775,775,614
20240405,124100,124706960,775,775,775,775,8
20240405,124000,124700760,776,776,776,776,200
20240405,123900,124545560,776,776,776,776,0
20240405,123800,124545560,776,775,776,775,303
20240405,123700,124310435,776,776,776,776,0
20240405,123600,124310435,776,776,776,776,0
20240405,123500,124310435,776,776,776,776,0
20240405,123400,124310435,776,776,776,776,528
20240405,123300,123900707,775,775,775,775,0
20240405,123200,123900707,775,775,775,775,2
20240405,123100,123899157,775,775,775,775,1062
20240405,123000,123076107,774,774,775,774,329
20240405,122900,122821459,773,773,773,773,0
20240405,122800,122821459,773,773,773,773,4
20240405,122700,122818367,774,774,774,774,0
20240405,122600,122818367,774,774,774,774,102
20240405,122500,122739419,774,774,774,774,0
20240405,122400,122739419,774,774,774,774,10
20240405,122300,122731679,774,774,774,774,11
20240405,122200,122723165,775,775,775,775,0
20240405,122100,122723165,775,775,775,775,0
20240405,122000,122723165,775,775,775,775,0
20240405,121900,122723165,775,775,775,775,0
20240405,121800,122723165,775,775,775,775,0
20240405,121700,122723165,775,775,775,773,662
20240405,121600,122210856,774,774,774,774,0
20240405,121500,122210856,774,774,774,774,0
20240405,121400,122210856,774,774,774,774,2
20240405,121300,122209308,774,774,774,774,2382
20240405,121200,120365640,775,775,775,775,21
20240405,121100,120349365,774,774,774,774,1
20240405,121000,120348591,774,774,774,774,110
20240405,120900,120263451,774,774,774,774,0
20240405,120800,120263451,774,774,774,774,0
20240405,120700,120263451,774,774,774,774,0
20240405,120600,120263451,774,774,774,774,0
20240405,120500,120263451,774,774,774,774,118
20240405,120400,120172119,774,774,774,774,3503
20240405,120300,117460797,775,775,775,775,0
20240405,120200,117460797,775,775,775,775,0
20240405,120100,117460797,775,775,775,775,0
20240405,120000,117460797,775,776,776,775,3033
20240405,115900,115110068,777,777,777,777,10
20240405,115800,115102298,777,777,777,777,0
20240405,115700,115102298,777,777,777,777,10
20240405,115600,115094528,777,777,777,777,0
20240405,115500,115094528,777,777,777,777,0
20240405,115400,115094528,777,777,777,777,0
20240405,115300,115094528,777,777,777,777,0
20240405,115200,115094528,777,777,777,777,0
20240405,115100,115094528,777,777,777,777,0
20240405,115000,115094528,777,777,777,777,253
20240405,114900,114897947,777,777,777,777,0
20240405,114800,114897947,777,777,777,777,13
20240405,114700,114887846,780,780,780,780,0
20240405,114600,114887846,780,780,780,780,0
20240405,114500,114887846,780,780,780,780,2
20240405,114400,114886286,776,776,776,776,0
20240405,114300,114886286,776,776,776,776,0
20240405,114200,114886286,776,776,776,776,3
20240405,114100,114883958,776,776,776,776,1
20240405,114000,114883182,775,775,775,775,382
20240405,113900,114587132,775,775,775,775,0
20240405,113800,114587132,775,775,775,775,0
20240405,113700,114587132,775,778,778,775,20010
20240405,113600,99075504,778,778,778,778,0
20240405,113500,99075504,778,779,779,778,2723
20240405,113400,96955394,779,779,779,779,0
20240405,113300,96955394,779,779,779,779,0
20240405,113200,96955394,779,779,779,779,0
20240405,113100,96955394,779,779,779,779,467
20240405,113000,96591601,779,779,779,779,117
20240405,112900,96500458,779,779,779,779,0
20240405,112800,96500458,779,779,779,779,0
20240405,112700,96500458,779,779,779,779,0
20240405,112600,96500458,779,779,779,779,0
20240405,112500,96500458,779,779,779,779,1
20240405,112400,96499679,779,779,779,779,0
20240405,112300,96499679,779,779,779,779,0
20240405,112200,96499679,779,779,779,779,194
20240405,112100,96348553,779,779,779,779,0
20240405,112000,96348553,779,779,779,779,0
20240405,111900,96348553,779,779,779,779,0
20240405,111800,96348553,779,779,779,779,0
20240405,111700,96348553,779,779,779,779,0
20240405,111600,96348553,779,779,779,779,0
20240405,111500,96348553,779,779,779,779,0
20240405,111400,96348553,779,779,779,779,0
20240405,111300,96348553,779,779,779,779,600
20240405,111200,95881153,779,779,779,779,0
20240405,111100,95881153,779,779,779,779,52
20240405,111000,95840645,779,780,780,779,827
20240405,110900,95196411,781,782,782,781,2
20240405,110800,95194848,783,783,783,783,1
20240405,110700,95194065,781,781,781,781,0
20240405,110600,95194065,781,781,781,781,0
20240405,110500,95194065,781,781,781,781,0
20240405,110400,95194065,781,781,781,781,0
20240405,110300,95194065,781,781,781,781,0
20240405,110200,95194065,781,781,781,781,85
20240405,110100,95127680,781,781,781,781,135
20240405,110000,95022245,799,776,800,776,10541
20240405,105900,86707435,776,776,776,776,0
20240405,105800,86707435,776,776,776,776,0
20240405,105700,86707435,776,776,776,776,100
20240405,105600,86629835,776,777,777,776,109
20240405,105500,86545162,776,776,776,776,0
20240405,105400,86545162,776,776,776,776,20
20240405,105300,86529642,777,776,777,776,24
20240405,105200,86510998,776,777,777,776,270
20240405,105100,86301378,779,779,779,779,128
20240405,105000,86201666,778,778,778,778,86
20240405,104900,86134758,776,776,776,776,0
20240405,104800,86134758,776,776,776,776,16
20240405,104700,86122342,784,784,784,784,0
20240405,104600,86122342,784,784,784,784,0
20240405,104500,86122342,784,780,784,780,3560
20240405,104400,83338074,775,777,777,775,10110
20240405,104300,75502374,780,780,780,780,0
20240405,104200,75502374,780,780,780,780,71
20240405,104100,75446994,780,780,780,780,0
20240405,104000,75446994,780,780,780,780,0
20240405,103900,75446994,780,780,780,780,0
20240405,103800,75446994,780,780,780,780,0
20240405,103700,75446994,780,780,780,780,1
20240405,103600,75446214,775,776,776,775,1371
20240405,103500,74383304,776,776,776,776,11
20240405,103400,74374768,776,778,778,776,11000
20240405,103300,65823058,778,778,778,778,0
20240405,103200,65823058,778,778,778,778,12
20240405,103100,65813722,778,778,778,778,2092
20240405,103000,64186146,782,779,782,779,112
20240405,102900,64098889,779,779,779,779,0
20240405,102800,64098889,779,781,781,779,1281
20240405,102700,63098432,781,781,781,781,0
20240405,102600,63098432,781,781,781,781,0
20240405,102500,63098432,781,781,781,781,0
20240405,102400,63098432,781,781,781,781,0
20240405,102300,63098432,781,781,781,781,2
20240405,102200,63096870,778,778,778,778,0
20240405,102100,63096870,778,778,778,778,0
20240405,102000,63096870,778,778,778,778,113
20240405,101900,63008956,778,778,778,778,0
20240405,101800,63008956,778,778,778,778,95
20240405,101700,62935046,779,779,779,779,100
20240405,101600,62857146,781,781,781,781,0
20240405,101500,62857146,781,781,781,781,0
20240405,101400,62857146,781,781,781,781,0
20240405,101300,62857146,781,781,781,781,100
20240405,101200,62779046,783,783,783,783,0
20240405,101100,62779046,783,783,783,783,0
20240405,101000,62779046,783,783,783,783,0
20240405,100900,62779046,783,783,783,783,0
20240405,100800,62779046,783,783,783,783,1
20240405,100700,62778263,783,783,783,783,0
20240405,100600,62778263,783,783,783,783,0
20240405,100500,62778263,783,778,783,778,19
20240405,100400,62763476,778,778,778,778,1
20240405,100300,62762698,784,784,784,784,1
20240405,100200,62761914,780,780,780,780,5
20240405,100100,62758014,780,779,781,779,5744
20240405,100000,58278694,779,779,779,779,2
20240405,095900,58277136,779,779,779,779,0
20240405,095800,58277136,779,775,779,775,26
20240405,095700,58256982,780,780,780,780,0
20240405,095600,58256982,780,779,780,779,1000
20240405,095500,57477428,774,774,774,774,0
20240405,095400,57477428,774,774,774,774,2
20240405,095300,57475880,773,775,775,773,320
20240405,095200,57227998,775,775,775,775,1620
20240405,095100,55972498,775,775,775,775,0
20240405,095000,55972498,775,775,780,775,559
20240405,094900,55539123,775,775,775,775,28
20240405,094800,55517423,780,776,780,776,1084
20240405,094700,54672215,776,776,776,776,6
20240405,094600,54667559,776,776,776,776,4
20240405,094500,54664455,775,775,775,775,150
20240405,094400,54548205,775,775,775,775,147
20240405,094300,54434280,775,775,775,775,0
20240405,094200,54434280,775,775,775,775,6
20240405,094100,54429630,775,771,775,771,3606
20240405,094000,51635160,771,772,772,771,92
20240405,093900,51564208,771,771,771,771,0
20240405,093800,51564208,771,771,771,771,1300
20240405,093700,50561908,778,772,778,772,14
20240405,093600,50551076,773,775,780,773,8516
20240405,093500,43913884,770,770,770,770,500
20240405,093400,43528884,775,773,775,773,9100
20240405,093300,36476428,770,770,770,770,100
20240405,093200,36399428,770,770,770,770,0
20240405,093100,36399428,770,770,770,770,0
20240405,093000,36399428,770,770,770,770,108
20240405,092900,36316268,770,770,770,770,0
20240405,092800,36316268,770,772,772,770,10054
20240405,092700,28574610,771,771,771,771,26
20240405,092600,28554564,771,771,771,771,1064
20240405,092500,27734220,771,771,771,771,0
20240405,092400,27734220,771,771,771,771,280
20240405,092300,27518340,772,772,772,772,11
20240405,092200,27509848,772,772,772,772,3
20240405,092100,27507532,772,772,772,772,0
20240405,092000,27507532,772,772,772,772,273
20240405,091900,27296776,772,772,772,772,473
20240405,091800,26931620,772,772,772,772,3368
20240405,091700,24331524,770,770,770,770,1000
20240405,091600,23561524,772,772,772,772,10
20240405,091500,23553804,772,772,772,772,994
20240405,091400,22786436,772,772,772,772,6
20240405,091300,22781804,772,771,772,771,3766
20240405,091200,19876527,771,771,771,771,0
20240405,091100,19876527,771,771,771,771,0
20240405,091000,19876527,771,768,771,767,1151
20240405,090900,18990695,771,768,771,768,271
20240405,090800,18781757,767,766,770,766,2256
20240405,090700,17050974,766,767,767,766,3001
20240405,090600,14751568,772,767,772,767,38
20240405,090500,14722242,767,769,770,766,2658
20240405,090400,12684741,769,771,775,768,102
20240405,090300,12605740,770,767,770,767,5
20240405,090200,12601893,766,770,770,765,5501
20240405,090100,8382407,770,770,770,770,765
20240405,090000,7793357,770,784,784,770,9972