KissMeData/067010/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193200,121451630,3305,3305,3305,3305,5981
20240409,193100,121451630,3305,3305,3305,3305,0
20240409,193000,121451630,3305,3305,3305,3305,0
20240409,192900,121451630,3305,3305,3305,3305,0
20240409,192800,121451630,3305,3305,3305,3305,0
20240409,192700,121451630,3305,3305,3305,3305,0
20240409,192600,121451630,3305,3305,3305,3305,0
20240409,192500,121451630,3305,3305,3305,3305,0
20240409,192400,121451630,3305,3305,3305,3305,0
20240409,192300,121451630,3305,3305,3305,3305,0
20240409,192200,121451630,3305,3305,3305,3305,0
20240409,192100,121451630,3305,3305,3305,3305,0
20240409,192000,121451630,3305,3305,3305,3305,0
20240409,191900,121451630,3305,3305,3305,3305,0
20240409,191800,121451630,3305,3305,3305,3305,0
20240409,191700,121451630,3305,3305,3305,3305,0
20240409,191600,121451630,3305,3305,3305,3305,0
20240409,191500,121451630,3305,3305,3305,3305,0
20240409,191400,121451630,3305,3305,3305,3305,0
20240409,191300,121451630,3305,3305,3305,3305,0
20240409,191200,121451630,3305,3305,3305,3305,0
20240409,191100,121451630,3305,3305,3305,3305,0
20240409,191000,121451630,3305,3305,3305,3305,0
20240409,190900,121451630,3305,3305,3305,3305,0
20240409,190800,121451630,3305,3305,3305,3305,0
20240409,190700,121451630,3305,3305,3305,3305,0
20240409,190600,121451630,3305,3305,3305,3305,0
20240409,190500,121451630,3305,3305,3305,3305,0
20240409,190400,121451630,3305,3305,3305,3305,0
20240409,190300,121451630,3305,3305,3305,3305,0
20240409,190200,121451630,3305,3305,3305,3305,5981
20240409,190100,121451630,3305,3305,3305,3305,0
20240409,190000,121451630,3305,3305,3305,3305,0
20240409,185900,121451630,3305,3305,3305,3305,0
20240409,185800,121451630,3305,3305,3305,3305,0
20240409,185700,121451630,3305,3305,3305,3305,0
20240409,185600,121451630,3305,3305,3305,3305,0
20240409,185500,121451630,3305,3305,3305,3305,0
20240409,185400,121451630,3305,3305,3305,3305,0
20240409,185300,121451630,3305,3305,3305,3305,0
20240409,185200,121451630,3305,3305,3305,3305,0
20240409,185100,121451630,3305,3305,3305,3305,0
20240409,185000,121451630,3305,3305,3305,3305,0
20240409,184900,121451630,3305,3305,3305,3305,0
20240409,184800,121451630,3305,3305,3305,3305,0
20240409,184700,121451630,3305,3305,3305,3305,0
20240409,184600,121451630,3305,3305,3305,3305,0
20240409,184500,121451630,3305,3305,3305,3305,0
20240409,184400,121451630,3305,3305,3305,3305,0
20240409,184300,121451630,3305,3305,3305,3305,0
20240409,184200,121451630,3305,3305,3305,3305,0
20240409,184100,121451630,3305,3305,3305,3305,0
20240409,184000,121451630,3305,3305,3305,3305,0
20240409,183900,121451630,3305,3305,3305,3305,0
20240409,183800,121451630,3305,3305,3305,3305,0
20240409,183700,121451630,3305,3305,3305,3305,0
20240409,183600,121451630,3305,3305,3305,3305,0
20240409,183500,121451630,3305,3305,3305,3305,0
20240409,183400,121451630,3305,3305,3305,3305,0
20240409,183300,121451630,3305,3305,3305,3305,0
20240409,183200,121451630,3305,3305,3305,3305,5981
20240409,183100,121451630,3305,3305,3305,3305,0
20240409,183000,121451630,3305,3305,3305,3305,0
20240409,182900,121451630,3305,3305,3305,3305,0
20240409,182800,121451630,3305,3305,3305,3305,0
20240409,182700,121451630,3305,3305,3305,3305,0
20240409,182600,121451630,3305,3305,3305,3305,0
20240409,182500,121451630,3305,3305,3305,3305,0
20240409,182400,121451630,3305,3305,3305,3305,0
20240409,182300,121451630,3305,3305,3305,3305,0
20240409,182200,121451630,3305,3305,3305,3305,0
20240409,182100,121451630,3305,3305,3305,3305,0
20240409,182000,121451630,3305,3305,3305,3305,0
20240409,181900,121451630,3305,3305,3305,3305,0
20240409,181800,121451630,3305,3305,3305,3305,0
20240409,181700,121451630,3305,3305,3305,3305,0
20240409,181600,121451630,3305,3305,3305,3305,0
20240409,181500,121451630,3305,3305,3305,3305,0
20240409,181400,121451630,3305,3305,3305,3305,0
20240409,181300,121451630,3305,3305,3305,3305,0
20240409,181200,121451630,3305,3305,3305,3305,0
20240409,181100,121451630,3305,3305,3305,3305,0
20240409,181000,121451630,3305,3305,3305,3305,0
20240409,180900,121451630,3305,3305,3305,3305,0
20240409,180800,121451630,3305,3305,3305,3305,0
20240409,180700,121451630,3305,3305,3305,3305,0
20240409,180600,121451630,3305,3305,3305,3305,0
20240409,180500,121451630,3305,3305,3305,3305,0
20240409,180400,121451630,3305,3305,3305,3305,0
20240409,180300,121451630,3305,3305,3305,3305,0
20240409,180200,121451630,3305,3305,3305,3305,5981
20240409,180100,121451630,3305,3305,3305,3305,0
20240409,180000,121451630,3305,3305,3305,3305,0
20240409,175900,121451630,3305,3305,3305,3305,0
20240409,175800,121451630,3305,3305,3305,3305,0
20240409,175700,121451630,3305,3305,3305,3305,0
20240409,175600,121451630,3305,3305,3305,3305,0
20240409,175500,121451630,3305,3305,3305,3305,0
20240409,175400,121451630,3305,3305,3305,3305,0
20240409,175300,121451630,3305,3305,3305,3305,0
20240409,175200,121451630,3305,3305,3305,3305,0
20240409,175100,121451630,3305,3305,3305,3305,0
20240409,175000,121451630,3305,3305,3305,3305,0
20240409,174900,121451630,3305,3305,3305,3305,0
20240409,174800,121451630,3305,3305,3305,3305,0
20240409,174700,121451630,3305,3305,3305,3305,0
20240409,174600,121451630,3305,3305,3305,3305,0
20240409,174500,121451630,3305,3305,3305,3305,0
20240409,174400,121451630,3305,3305,3305,3305,0
20240409,174300,121451630,3305,3305,3305,3305,0
20240409,174200,121451630,3305,3305,3305,3305,0
20240409,174100,121451630,3305,3305,3305,3305,0
20240409,174000,121451630,3305,3305,3305,3305,0
20240409,173900,121451630,3305,3305,3305,3305,0
20240409,173800,121451630,3305,3305,3305,3305,0
20240409,173700,121451630,3305,3305,3305,3305,0
20240409,173600,121451630,3305,3305,3305,3305,0
20240409,173500,121451630,3305,3305,3305,3305,0
20240409,173400,121451630,3305,3305,3305,3305,0
20240409,173300,121451630,3305,3305,3305,3305,0
20240409,173200,121451630,3305,3305,3305,3305,5981
20240409,173100,121451630,3305,3305,3305,3305,0
20240409,173000,121451630,3305,3305,3305,3305,0
20240409,172900,121451630,3305,3305,3305,3305,0
20240409,172800,121451630,3305,3305,3305,3305,0
20240409,172700,121451630,3305,3305,3305,3305,0
20240409,172600,121451630,3305,3305,3305,3305,0
20240409,172500,121451630,3305,3305,3305,3305,0
20240409,172400,121451630,3305,3305,3305,3305,0
20240409,172300,121451630,3305,3305,3305,3305,0
20240409,172200,121451630,3305,3305,3305,3305,0
20240409,172100,121451630,3305,3305,3305,3305,0
20240409,172000,121451630,3305,3305,3305,3305,0
20240409,171900,121451630,3305,3305,3305,3305,0
20240409,171800,121451630,3305,3305,3305,3305,0
20240409,171700,121451630,3305,3305,3305,3305,0
20240409,171600,121451630,3305,3305,3305,3305,0
20240409,171500,121451630,3305,3305,3305,3305,0
20240409,171400,121451630,3305,3305,3305,3305,0
20240409,171300,121451630,3305,3305,3305,3305,0
20240409,171200,121451630,3305,3305,3305,3305,0
20240409,171100,121451630,3305,3305,3305,3305,0
20240409,171000,121451630,3305,3305,3305,3305,0
20240409,170900,121451630,3305,3305,3305,3305,0
20240409,170800,121451630,3305,3305,3305,3305,0
20240409,170700,121451630,3305,3305,3305,3305,0
20240409,170600,121451630,3305,3305,3305,3305,0
20240409,170500,121451630,3305,3305,3305,3305,0
20240409,170400,121451630,3305,3305,3305,3305,0
20240409,170300,121451630,3305,3305,3305,3305,0
20240409,170200,121451630,3305,3305,3305,3305,5981
20240409,170100,121451630,3305,3305,3305,3305,0
20240409,170000,121451630,3305,3305,3305,3305,0
20240409,165900,121451630,3305,3305,3305,3305,0
20240409,165800,121451630,3305,3305,3305,3305,0
20240409,165700,121451630,3305,3305,3305,3305,0
20240409,165600,121451630,3305,3305,3305,3305,0
20240409,165500,121451630,3305,3305,3305,3305,0
20240409,165400,121451630,3305,3305,3305,3305,0
20240409,165300,121451630,3305,3305,3305,3305,0
20240409,165200,121451630,3305,3305,3305,3305,0
20240409,165100,121451630,3305,3305,3305,3305,0
20240409,165000,121451630,3305,3305,3305,3305,0
20240409,164900,121451630,3305,3305,3305,3305,0
20240409,164800,121451630,3305,3305,3305,3305,0
20240409,164700,121451630,3305,3305,3305,3305,0
20240409,164600,121451630,3305,3305,3305,3305,0
20240409,164500,121451630,3305,3305,3305,3305,0
20240409,164400,121451630,3305,3305,3305,3305,0
20240409,164300,121451630,3305,3305,3305,3305,0
20240409,164200,121451630,3305,3305,3305,3305,0
20240409,164100,121451630,3305,3305,3305,3305,0
20240409,164000,121451630,3305,3305,3305,3305,0
20240409,163900,121451630,3305,3305,3305,3305,0
20240409,163800,121451630,3305,3305,3305,3305,0
20240409,163700,121451630,3305,3305,3305,3305,0
20240409,163600,121451630,3305,3305,3305,3305,0
20240409,163500,121451630,3305,3305,3305,3305,0
20240409,163400,121451630,3305,3305,3305,3305,0
20240409,163300,121451630,3305,3305,3305,3305,0
20240409,163200,121451630,3305,3305,3305,3305,5981
20240409,163100,121451630,3305,3305,3305,3305,0
20240409,163000,121451630,3305,3305,3305,3305,0
20240409,162900,121451630,3305,3305,3305,3305,0
20240409,162800,121451630,3305,3305,3305,3305,0
20240409,162700,121451630,3305,3305,3305,3305,0
20240409,162600,121451630,3305,3305,3305,3305,0
20240409,162500,121451630,3305,3305,3305,3305,0
20240409,162400,121451630,3305,3305,3305,3305,0
20240409,162300,121451630,3305,3305,3305,3305,0
20240409,162200,121451630,3305,3305,3305,3305,0
20240409,162100,121451630,3305,3305,3305,3305,0
20240409,162000,121451630,3305,3305,3305,3305,0
20240409,161900,121451630,3305,3305,3305,3305,0
20240409,161800,121451630,3305,3305,3305,3305,0
20240409,161700,121451630,3305,3305,3305,3305,0
20240409,161600,121451630,3305,3305,3305,3305,0
20240409,161500,121451630,3305,3305,3305,3305,0
20240409,161400,121451630,3305,3305,3305,3305,0
20240409,161300,121451630,3305,3305,3305,3305,0
20240409,161200,121451630,3305,3305,3305,3305,0
20240409,161100,121451630,3305,3305,3305,3305,0
20240409,161000,121451630,3305,3305,3305,3305,0
20240409,160900,121451630,3305,3305,3305,3305,0
20240409,160800,121451630,3305,3305,3305,3305,0
20240409,160700,121451630,3305,3305,3305,3305,0
20240409,160600,121451630,3305,3305,3305,3305,0
20240409,160500,121451630,3305,3305,3305,3305,0
20240409,160400,121451630,3305,3305,3305,3305,0
20240409,160300,121451630,3305,3305,3305,3305,0
20240409,160200,121451630,3305,3305,3305,3305,5981
20240409,160100,121451630,3305,3305,3305,3305,0
20240409,160000,121451630,3305,3305,3305,3305,0
20240409,155900,121451630,3305,3305,3305,3305,0
20240409,155800,121451630,3305,3305,3305,3305,0
20240409,155700,121451630,3305,3305,3305,3305,0
20240409,155600,121451630,3305,3305,3305,3305,0
20240409,155500,121451630,3305,3305,3305,3305,0
20240409,155400,121451630,3305,3305,3305,3305,0
20240409,155300,121451630,3305,3305,3305,3305,0
20240409,155200,121451630,3305,3305,3305,3305,0
20240409,155100,121451630,3305,3305,3305,3305,0
20240409,155000,121451630,3305,3305,3305,3305,0
20240409,154900,121451630,3305,3305,3305,3305,0
20240409,154800,121451630,3305,3305,3305,3305,0
20240409,154700,121451630,3305,3305,3305,3305,0
20240409,154600,121451630,3305,3305,3305,3305,0
20240409,154500,121451630,3305,3305,3305,3305,0
20240409,154400,121451630,3305,3305,3305,3305,0
20240409,154300,121451630,3305,3305,3305,3305,0
20240409,154200,121451630,3305,3305,3305,3305,0
20240409,154100,121451630,3305,3305,3305,3305,0
20240409,154000,121451630,3305,3305,3305,3305,0
20240409,153900,121451630,3305,3305,3305,3305,0
20240409,153800,121451630,3305,3305,3305,3305,0
20240409,153700,121451630,3305,3305,3305,3305,0
20240409,153600,121451630,3305,3305,3305,3305,0
20240409,153500,121451630,3305,3305,3305,3305,0
20240409,153400,121451630,3305,3305,3305,3305,0
20240409,153300,121451630,3305,3305,3305,3305,0
20240409,153200,121451630,3305,3305,3305,3305,5981
20240409,153100,121451630,3305,3305,3305,3305,0
20240409,153000,121451630,3305,3305,3305,3305,5981
20240409,152900,101684425,3320,3320,3320,3320,0
20240409,152800,101684425,3320,3320,3320,3320,0
20240409,152700,101684425,3320,3320,3320,3320,0
20240409,152600,101684425,3320,3320,3320,3320,0
20240409,152500,101684425,3320,3320,3320,3320,0
20240409,152400,101684425,3320,3320,3320,3320,0
20240409,152300,101684425,3320,3320,3320,3320,0
20240409,152200,101684425,3320,3320,3320,3320,0
20240409,152100,101684425,3320,3320,3320,3320,0
20240409,152000,101684425,3320,3320,3320,3320,0
20240409,151900,101684425,3320,3320,3320,3320,475
20240409,151800,100107425,3320,3320,3320,3320,0
20240409,151700,100107425,3320,3320,3320,3320,0
20240409,151600,100107425,3320,3320,3320,3320,87
20240409,151500,99818585,3325,3325,3325,3325,0
20240409,151400,99818585,3325,3325,3325,3325,0
20240409,151300,99818585,3325,3325,3325,3325,25
20240409,151200,99735460,3320,3320,3320,3320,77
20240409,151100,99479820,3325,3325,3325,3325,0
20240409,151000,99479820,3325,3325,3325,3325,432
20240409,150900,98043420,3330,3330,3330,3330,0
20240409,150800,98043420,3330,3330,3330,3330,0
20240409,150700,98043420,3330,3330,3330,3330,0
20240409,150600,98043420,3330,3330,3330,3330,0
20240409,150500,98043420,3330,3330,3330,3330,0
20240409,150400,98043420,3330,3330,3330,3330,0
20240409,150300,98043420,3330,3330,3330,3330,0
20240409,150200,98043420,3330,3330,3330,3330,10
20240409,150100,98010120,3330,3330,3330,3330,0
20240409,150000,98010120,3330,3330,3330,3330,0
20240409,145900,98010120,3330,3330,3330,3330,0
20240409,145800,98010120,3330,3330,3330,3330,50
20240409,145700,97843620,3325,3325,3325,3325,109
20240409,145600,97481195,3325,3325,3325,3325,400
20240409,145500,96151195,3325,3325,3325,3325,0
20240409,145400,96151195,3325,3325,3325,3325,0
20240409,145300,96151195,3325,3325,3325,3325,0
20240409,145200,96151195,3325,3325,3325,3325,100
20240409,145100,95818695,3325,3325,3325,3325,0
20240409,145000,95818695,3325,3325,3325,3325,0
20240409,144900,95818695,3325,3325,3325,3325,0
20240409,144800,95818695,3325,3325,3325,3325,0
20240409,144700,95818695,3325,3325,3325,3325,0
20240409,144600,95818695,3325,3325,3325,3325,0
20240409,144500,95818695,3325,3325,3325,3325,14
20240409,144400,95772145,3325,3325,3325,3325,2
20240409,144300,95765495,3330,3330,3330,3330,1
20240409,144200,95762165,3330,3325,3330,3325,402
20240409,144100,94425505,3325,3325,3325,3325,0
20240409,144000,94425505,3325,3325,3325,3325,0
20240409,143900,94425505,3325,3325,3325,3325,0
20240409,143800,94425505,3325,3325,3325,3325,0
20240409,143700,94425505,3325,3325,3325,3325,72
20240409,143600,94186105,3325,3325,3325,3325,0
20240409,143500,94186105,3325,3325,3325,3325,0
20240409,143400,94186105,3325,3325,3325,3325,0
20240409,143300,94186105,3325,3325,3325,3325,0
20240409,143200,94186105,3325,3325,3325,3325,0
20240409,143100,94186105,3325,3325,3325,3325,0
20240409,143000,94186105,3325,3325,3325,3325,0
20240409,142900,94186105,3325,3325,3325,3325,20
20240409,142800,94119605,3325,3330,3330,3325,64
20240409,142700,93906555,3325,3325,3325,3325,72
20240409,142600,93667155,3325,3325,3325,3325,0
20240409,142500,93667155,3325,3325,3325,3325,133
20240409,142400,93224930,3325,3325,3325,3325,0
20240409,142300,93224930,3325,3325,3325,3325,0
20240409,142200,93224930,3325,3325,3325,3325,0
20240409,142100,93224930,3325,3325,3325,3325,0
20240409,142000,93224930,3325,3325,3325,3325,0
20240409,141900,93224930,3325,3325,3325,3325,0
20240409,141800,93224930,3325,3325,3325,3325,0
20240409,141700,93224930,3325,3325,3325,3325,181
20240409,141600,92623105,3325,3325,3325,3325,19
20240409,141500,92559930,3325,3325,3325,3325,0
20240409,141400,92559930,3325,3325,3325,3325,0
20240409,141300,92559930,3325,3325,3325,3325,0
20240409,141200,92559930,3325,3325,3325,3325,1021
20240409,141100,89165105,3325,3330,3330,3325,614
20240409,141000,87120555,3330,3330,3330,3330,0
20240409,140900,87120555,3330,3330,3330,3330,59
20240409,140800,86924085,3330,3330,3330,3330,0
20240409,140700,86924085,3330,3330,3330,3330,542
20240409,140600,85119225,3330,3330,3330,3330,0
20240409,140500,85119225,3330,3330,3330,3330,0
20240409,140400,85119225,3330,3330,3330,3330,0
20240409,140300,85119225,3330,3330,3330,3330,0
20240409,140200,85119225,3330,3330,3330,3330,0
20240409,140100,85119225,3330,3330,3330,3330,0
20240409,140000,85119225,3330,3330,3330,3330,0
20240409,135900,85119225,3330,3330,3330,3330,0
20240409,135800,85119225,3330,3330,3330,3330,0
20240409,135700,85119225,3330,3330,3330,3330,73
20240409,135600,84876135,3330,3330,3330,3330,0
20240409,135500,84876135,3330,3330,3330,3330,0
20240409,135400,84876135,3330,3330,3330,3330,14
20240409,135300,84829515,3330,3330,3330,3330,0
20240409,135200,84829515,3330,3330,3330,3330,80
20240409,135100,84563115,3330,3330,3330,3330,0
20240409,135000,84563115,3330,3330,3330,3330,0
20240409,134900,84563115,3330,3330,3330,3330,0
20240409,134800,84563115,3330,3330,3330,3330,0
20240409,134700,84563115,3330,3330,3330,3330,73
20240409,134600,84320025,3330,3330,3330,3330,91
20240409,134500,84016995,3350,3350,3350,3350,0
20240409,134400,84016995,3350,3350,3350,3350,0
20240409,134300,84016995,3350,3350,3350,3350,0
20240409,134200,84016995,3350,3350,3350,3350,0
20240409,134100,84016995,3350,3350,3350,3350,0
20240409,134000,84016995,3350,3350,3350,3350,2
20240409,133900,84010295,3350,3350,3350,3350,1
20240409,133800,84006945,3350,3350,3350,3350,20
20240409,133700,83939945,3330,3350,3350,3330,88
20240409,133600,83646810,3335,3335,3335,3335,0
20240409,133500,83646810,3335,3335,3335,3335,0
20240409,133400,83646810,3335,3335,3335,3335,0
20240409,133300,83646810,3335,3335,3335,3335,0
20240409,133200,83646810,3335,3335,3335,3335,1
20240409,133100,83643475,3330,3335,3335,3330,50
20240409,133000,83476955,3330,3330,3330,3330,0
20240409,132900,83476955,3330,3330,3330,3330,0
20240409,132800,83476955,3330,3330,3330,3330,0
20240409,132700,83476955,3330,3330,3330,3330,73
20240409,132600,83233865,3350,3335,3350,3335,9
20240409,132500,83203835,3335,3335,3335,3335,0
20240409,132400,83203835,3335,3335,3335,3335,31
20240409,132300,83100450,3335,3335,3335,3335,0
20240409,132200,83100450,3335,3335,3335,3335,0
20240409,132100,83100450,3335,3335,3335,3335,552
20240409,132000,81259530,3330,3330,3330,3330,14
20240409,131900,81212910,3330,3330,3330,3330,0
20240409,131800,81212910,3330,3330,3330,3330,0
20240409,131700,81212910,3330,3340,3340,3330,1482
20240409,131600,76270555,3335,3335,3335,3335,0
20240409,131500,76270555,3335,3335,3335,3335,0
20240409,131400,76270555,3335,3335,3335,3335,0
20240409,131300,76270555,3335,3335,3335,3335,0
20240409,131200,76270555,3335,3335,3335,3335,0
20240409,131100,76270555,3335,3335,3335,3335,0
20240409,131000,76270555,3335,3335,3335,3335,0
20240409,130900,76270555,3335,3335,3335,3335,0
20240409,130800,76270555,3335,3335,3335,3335,0
20240409,130700,76270555,3335,3330,3335,3330,812
20240409,130600,73562900,3330,3330,3330,3330,0
20240409,130500,73562900,3330,3330,3330,3330,0
20240409,130400,73562900,3330,3330,3330,3330,110
20240409,130300,73196600,3330,3335,3335,3330,47
20240409,130200,73039925,3335,3335,3335,3335,50
20240409,130100,72873175,3335,3335,3335,3335,0
20240409,130000,72873175,3335,3335,3335,3335,0
20240409,125900,72873175,3335,3335,3335,3335,0
20240409,125800,72873175,3335,3335,3335,3335,15
20240409,125700,72823150,3335,3335,3335,3335,0
20240409,125600,72823150,3335,3335,3335,3335,0
20240409,125500,72823150,3335,3335,3335,3335,51
20240409,125400,72653065,3335,3335,3335,3335,0
20240409,125300,72653065,3335,3335,3335,3335,0
20240409,125200,72653065,3335,3335,3335,3335,3
20240409,125100,72643060,3335,3335,3335,3335,0
20240409,125000,72643060,3335,3335,3335,3335,0
20240409,124900,72643060,3335,3335,3335,3335,389
20240409,124800,71345745,3330,3330,3330,3330,0
20240409,124700,71345745,3330,3330,3330,3330,0
20240409,124600,71345745,3330,3330,3330,3330,14
20240409,124500,71299125,3330,3330,3330,3330,1
20240409,124400,71295795,3330,3330,3330,3330,0
20240409,124300,71295795,3330,3330,3330,3330,0
20240409,124200,71295795,3330,3330,3330,3330,0
20240409,124100,71295795,3330,3330,3330,3330,0
20240409,124000,71295795,3330,3330,3330,3330,0
20240409,123900,71295795,3330,3330,3330,3330,0
20240409,123800,71295795,3330,3330,3330,3330,0
20240409,123700,71295795,3330,3330,3330,3330,0
20240409,123600,71295795,3330,3330,3330,3330,0
20240409,123500,71295795,3330,3330,3330,3330,0
20240409,123400,71295795,3330,3330,3330,3330,0
20240409,123300,71295795,3330,3330,3330,3330,0
20240409,123200,71295795,3330,3330,3330,3330,0
20240409,123100,71295795,3330,3330,3330,3330,1487
20240409,123000,66344085,3330,3330,3330,3330,0
20240409,122900,66344085,3330,3335,3335,3330,26
20240409,122800,66257445,3335,3335,3335,3335,3
20240409,122700,66247440,3335,3335,3335,3335,0
20240409,122600,66247440,3335,3340,3340,3335,2131
20240409,122500,59130280,3345,3345,3345,3345,0
20240409,122400,59130280,3345,3345,3345,3345,0
20240409,122300,59130280,3345,3345,3345,3345,0
20240409,122200,59130280,3345,3345,3345,3345,0
20240409,122100,59130280,3345,3345,3345,3345,0
20240409,122000,59130280,3345,3345,3345,3345,0
20240409,121900,59130280,3345,3345,3345,3345,0
20240409,121800,59130280,3345,3345,3345,3345,0
20240409,121700,59130280,3345,3345,3345,3345,0
20240409,121600,59130280,3345,3345,3345,3345,0
20240409,121500,59130280,3345,3345,3345,3345,0
20240409,121400,59130280,3345,3345,3345,3345,0
20240409,121300,59130280,3345,3345,3345,3345,1
20240409,121200,59126935,3340,3340,3340,3340,14
20240409,121100,59080175,3350,3350,3350,3350,0
20240409,121000,59080175,3350,3350,3350,3350,0
20240409,120900,59080175,3350,3350,3350,3350,2
20240409,120800,59073475,3350,3350,3350,3350,1
20240409,120700,59070125,3340,3340,3340,3340,0
20240409,120600,59070125,3340,3340,3340,3340,0
20240409,120500,59070125,3340,3340,3340,3340,42
20240409,120400,58929845,3345,3345,3345,3345,0
20240409,120300,58929845,3345,3345,3345,3345,0
20240409,120200,58929845,3345,3345,3345,3345,625
20240409,120100,56839220,3345,3345,3345,3345,0
20240409,120000,56839220,3345,3345,3345,3345,0
20240409,115900,56839220,3345,3345,3345,3345,153
20240409,115800,56327435,3350,3350,3350,3350,0
20240409,115700,56327435,3350,3350,3350,3350,1084
20240409,115600,52696035,3350,3350,3350,3350,0
20240409,115500,52696035,3350,3350,3350,3350,14
20240409,115400,52649135,3350,3350,3350,3350,0
20240409,115300,52649135,3350,3350,3350,3350,2
20240409,115200,52642435,3355,3355,3355,3355,80
20240409,115100,52374035,3345,3345,3345,3345,0
20240409,115000,52374035,3345,3345,3345,3345,0
20240409,114900,52374035,3345,3345,3345,3345,0
20240409,114800,52374035,3345,3345,3345,3345,0
20240409,114700,52374035,3345,3345,3345,3345,0
20240409,114600,52374035,3345,3345,3345,3345,0
20240409,114500,52374035,3345,3345,3345,3345,0
20240409,114400,52374035,3345,3345,3345,3345,10
20240409,114300,52340585,3345,3345,3345,3345,0
20240409,114200,52340585,3345,3345,3345,3345,0
20240409,114100,52340585,3345,3345,3345,3345,0
20240409,114000,52340585,3345,3345,3345,3345,0
20240409,113900,52340585,3345,3345,3345,3345,523
20240409,113800,50591150,3340,3340,3340,3340,14
20240409,113700,50544390,3340,3340,3340,3340,0
20240409,113600,50544390,3340,3340,3340,3340,1
20240409,113500,50541050,3340,3340,3340,3340,0
20240409,113400,50541050,3340,3340,3340,3340,0
20240409,113300,50541050,3340,3340,3340,3340,0
20240409,113200,50541050,3340,3340,3340,3340,0
20240409,113100,50541050,3340,3340,3340,3340,0
20240409,113000,50541050,3340,3340,3340,3340,0
20240409,112900,50541050,3340,3340,3340,3340,0
20240409,112800,50541050,3340,3340,3340,3340,0
20240409,112700,50541050,3340,3340,3340,3340,0
20240409,112600,50541050,3340,3340,3340,3340,0
20240409,112500,50541050,3340,3340,3340,3340,0
20240409,112400,50541050,3340,3340,3340,3340,20
20240409,112300,50474250,3340,3340,3340,3340,402
20240409,112200,49131570,3340,3340,3340,3340,0
20240409,112100,49131570,3340,3340,3340,3340,89
20240409,112000,48834310,3345,3345,3345,3345,0
20240409,111900,48834310,3345,3345,3345,3345,2
20240409,111800,48827620,3340,3340,3340,3340,0
20240409,111700,48827620,3340,3340,3340,3340,0
20240409,111600,48827620,3340,3340,3340,3340,0
20240409,111500,48827620,3340,3340,3340,3340,0
20240409,111400,48827620,3340,3340,3340,3340,0
20240409,111300,48827620,3340,3340,3340,3340,0
20240409,111200,48827620,3340,3340,3340,3340,50
20240409,111100,48660620,3345,3345,3345,3345,0
20240409,111000,48660620,3345,3345,3345,3345,0
20240409,110900,48660620,3345,3340,3345,3340,330
20240409,110800,47558270,3345,3345,3345,3345,149
20240409,110700,47059865,3340,3340,3340,3340,0
20240409,110600,47059865,3340,3340,3340,3340,0
20240409,110500,47059865,3340,3340,3340,3340,0
20240409,110400,47059865,3340,3340,3340,3340,14
20240409,110300,47013105,3345,3345,3345,3345,0
20240409,110200,47013105,3345,3345,3345,3345,0
20240409,110100,47013105,3345,3345,3345,3345,10
20240409,110000,46979655,3345,3345,3345,3345,0
20240409,105900,46979655,3345,3345,3345,3345,0
20240409,105800,46979655,3345,3345,3345,3345,0
20240409,105700,46979655,3345,3345,3345,3345,50
20240409,105600,46812405,3345,3345,3345,3345,0
20240409,105500,46812405,3345,3345,3345,3345,0
20240409,105400,46812405,3345,3345,3345,3345,0
20240409,105300,46812405,3345,3345,3345,3345,0
20240409,105200,46812405,3345,3345,3345,3345,0
20240409,105100,46812405,3345,3345,3345,3345,100
20240409,105000,46477905,3345,3345,3345,3345,154
20240409,104900,45962775,3345,3345,3345,3345,0
20240409,104800,45962775,3345,3345,3345,3345,252
20240409,104700,45119835,3345,3345,3345,3345,14
20240409,104600,45073005,3345,3345,3345,3345,0
20240409,104500,45073005,3345,3355,3355,3345,3
20240409,104400,45062950,3355,3355,3355,3355,0
20240409,104300,45062950,3355,3355,3355,3355,30
20240409,104200,44962300,3355,3355,3355,3355,1
20240409,104100,44958945,3355,3355,3355,3355,0
20240409,104000,44958945,3355,3355,3355,3355,0
20240409,103900,44958945,3355,3355,3355,3355,0
20240409,103800,44958945,3355,3355,3355,3355,0
20240409,103700,44958945,3355,3355,3355,3355,0
20240409,103600,44958945,3355,3355,3355,3355,10
20240409,103500,44925395,3355,3355,3355,3355,0
20240409,103400,44925395,3355,3355,3355,3355,10
20240409,103300,44891845,3345,3345,3345,3345,0
20240409,103200,44891845,3345,3345,3345,3345,0
20240409,103100,44891845,3345,3345,3345,3345,28
20240409,103000,44798185,3345,3345,3345,3345,14
20240409,102900,44751355,3350,3350,3350,3350,0
20240409,102800,44751355,3350,3350,3350,3350,311
20240409,102700,43709505,3350,3350,3350,3350,0
20240409,102600,43709505,3350,3350,3350,3350,0
20240409,102500,43709505,3350,3350,3350,3350,0
20240409,102400,43709505,3350,3350,3350,3350,5500
20240409,102300,25284505,3355,3355,3355,3355,29
20240409,102200,25187210,3355,3355,3355,3355,0
20240409,102100,25187210,3355,3355,3355,3355,0
20240409,102000,25187210,3355,3355,3355,3355,30
20240409,101900,25086560,3355,3355,3355,3355,0
20240409,101800,25086560,3355,3355,3355,3355,0
20240409,101700,25086560,3355,3355,3355,3355,1
20240409,101600,25083205,3355,3355,3355,3355,0
20240409,101500,25083205,3355,3355,3355,3355,50
20240409,101400,24915455,3355,3355,3355,3355,200
20240409,101300,24244455,3350,3355,3355,3350,414
20240409,101200,22855555,3355,3355,3355,3355,0
20240409,101100,22855555,3355,3355,3355,3355,500
20240409,101000,21178055,3350,3350,3350,3350,0
20240409,100900,21178055,3350,3350,3350,3350,0
20240409,100800,21178055,3350,3355,3355,3350,58
20240409,100700,20983730,3355,3355,3355,3355,5
20240409,100600,20966955,3355,3355,3355,3355,0
20240409,100500,20966955,3355,3355,3355,3355,0
20240409,100400,20966955,3355,3355,3355,3355,0
20240409,100300,20966955,3355,3355,3355,3355,0
20240409,100200,20966955,3355,3355,3355,3355,502
20240409,100100,19282745,3380,3380,3380,3380,2
20240409,100000,19275985,3355,3360,3360,3355,340
20240409,095900,18135060,3355,3355,3355,3355,0
20240409,095800,18135060,3355,3355,3355,3355,0
20240409,095700,18135060,3355,3355,3355,3355,0
20240409,095600,18135060,3355,3370,3370,3355,14
20240409,095500,18087970,3390,3390,3390,3390,0
20240409,095400,18087970,3390,3390,3390,3390,0
20240409,095300,18087970,3390,3390,3390,3390,11
20240409,095200,18050680,3390,3355,3390,3355,228
20240409,095100,17281140,3360,3360,3360,3360,155
20240409,095000,16760340,3360,3360,3360,3360,190
20240409,094900,16121940,3360,3360,3360,3360,0
20240409,094800,16121940,3360,3360,3360,3360,0
20240409,094700,16121940,3360,3360,3360,3360,592
20240409,094600,14132820,3360,3370,3370,3360,161
20240409,094500,13590630,3375,3375,3375,3375,107
20240409,094400,13229505,3390,3390,3390,3390,0
20240409,094300,13229505,3390,3390,3390,3390,0
20240409,094200,13229505,3390,3390,3390,3390,590
20240409,094100,11229405,3395,3395,3395,3395,0
20240409,094000,11229405,3395,3395,3395,3395,1
20240409,093900,11226010,3375,3375,3375,3375,14
20240409,093800,11178760,3395,3395,3395,3395,0
20240409,093700,11178760,3395,3395,3395,3395,0
20240409,093600,11178760,3395,3395,3395,3395,0
20240409,093500,11178760,3395,3395,3395,3395,0
20240409,093400,11178760,3395,3395,3395,3395,0
20240409,093300,11178760,3395,3390,3395,3390,105
20240409,093200,10822785,3400,3400,3400,3400,0
20240409,093100,10822785,3400,3400,3400,3400,0
20240409,093000,10822785,3400,3400,3400,3400,0
20240409,092900,10822785,3400,3400,3400,3400,0
20240409,092800,10822785,3400,3400,3400,3400,0
20240409,092700,10822785,3400,3400,3400,3400,0
20240409,092600,10822785,3400,3400,3400,3400,0
20240409,092500,10822785,3400,3400,3400,3400,8
20240409,092400,10795585,3375,3390,3390,3370,1300
20240409,092300,6405215,3390,3390,3390,3390,0
20240409,092200,6405215,3390,3390,3390,3390,15
20240409,092100,6354365,3405,3405,3405,3405,11
20240409,092000,6316910,3410,3410,3410,3410,10
20240409,091900,6282810,3410,3410,3410,3410,0
20240409,091800,6282810,3410,3410,3410,3410,1
20240409,091700,6279400,3415,3415,3415,3415,0
20240409,091600,6279400,3415,3415,3415,3415,0
20240409,091500,6279400,3415,3415,3415,3415,0
20240409,091400,6279400,3415,3415,3415,3415,0
20240409,091300,6279400,3415,3415,3415,3415,0
20240409,091200,6279400,3415,3415,3415,3415,30
20240409,091100,6176950,3415,3415,3415,3415,0
20240409,091000,6176950,3415,3415,3415,3415,1
20240409,090900,6173535,3410,3410,3410,3410,100
20240409,090800,5832535,3415,3415,3415,3415,1
20240409,090700,5829120,3415,3415,3415,3415,20
20240409,090600,5760820,3415,3415,3415,3415,10
20240409,090500,5726670,3415,3415,3415,3415,0
20240409,090400,5726670,3415,3415,3415,3415,0
20240409,090300,5726670,3415,3415,3415,3415,0
20240409,090200,5726670,3415,3405,3415,3405,3
20240409,090100,5716445,3420,3420,3420,3420,2
20240409,090000,5709605,3430,3370,3430,3370,1693