KissMeData/001000/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183200,34357861,1411,1411,1411,1411,2125
20240416,183100,34357861,1411,1411,1411,1411,0
20240416,183000,34357861,1411,1411,1411,1411,0
20240416,182900,34357861,1411,1411,1411,1411,0
20240416,182800,34357861,1411,1411,1411,1411,0
20240416,182700,34357861,1411,1411,1411,1411,0
20240416,182600,34357861,1411,1411,1411,1411,0
20240416,182500,34357861,1411,1411,1411,1411,0
20240416,182400,34357861,1411,1411,1411,1411,0
20240416,182300,34357861,1411,1411,1411,1411,0
20240416,182200,34357861,1411,1411,1411,1411,0
20240416,182100,34357861,1411,1411,1411,1411,0
20240416,182000,34357861,1411,1411,1411,1411,0
20240416,181900,34357861,1411,1411,1411,1411,0
20240416,181800,34357861,1411,1411,1411,1411,0
20240416,181700,34357861,1411,1411,1411,1411,0
20240416,181600,34357861,1411,1411,1411,1411,0
20240416,181500,34357861,1411,1411,1411,1411,0
20240416,181400,34357861,1411,1411,1411,1411,0
20240416,181300,34357861,1411,1411,1411,1411,0
20240416,181200,34357861,1411,1411,1411,1411,0
20240416,181100,34357861,1411,1411,1411,1411,0
20240416,181000,34357861,1411,1411,1411,1411,0
20240416,180900,34357861,1411,1411,1411,1411,0
20240416,180800,34357861,1411,1411,1411,1411,0
20240416,180700,34357861,1411,1411,1411,1411,0
20240416,180600,34357861,1411,1411,1411,1411,0
20240416,180500,34357861,1411,1411,1411,1411,0
20240416,180400,34357861,1411,1411,1411,1411,0
20240416,180300,34357861,1411,1411,1411,1411,0
20240416,180200,34357861,1411,1411,1411,1411,2125
20240416,180100,34357861,1411,1411,1411,1411,0
20240416,180000,34357861,1411,1411,1411,1411,0
20240416,175900,34357861,1411,1411,1411,1411,0
20240416,175800,34357861,1411,1411,1411,1411,0
20240416,175700,34357861,1411,1411,1411,1411,0
20240416,175600,34357861,1411,1411,1411,1411,0
20240416,175500,34357861,1411,1411,1411,1411,0
20240416,175400,34357861,1411,1411,1411,1411,0
20240416,175300,34357861,1411,1411,1411,1411,0
20240416,175200,34357861,1411,1411,1411,1411,0
20240416,175100,34357861,1411,1411,1411,1411,0
20240416,175000,34357861,1411,1411,1411,1411,0
20240416,174900,34357861,1411,1411,1411,1411,0
20240416,174800,34357861,1411,1411,1411,1411,0
20240416,174700,34357861,1411,1411,1411,1411,0
20240416,174600,34357861,1411,1411,1411,1411,0
20240416,174500,34357861,1411,1411,1411,1411,0
20240416,174400,34357861,1411,1411,1411,1411,0
20240416,174300,34357861,1411,1411,1411,1411,0
20240416,174200,34357861,1411,1411,1411,1411,0
20240416,174100,34357861,1411,1411,1411,1411,0
20240416,174000,34357861,1411,1411,1411,1411,0
20240416,173900,34357861,1411,1411,1411,1411,0
20240416,173800,34357861,1411,1411,1411,1411,0
20240416,173700,34357861,1411,1411,1411,1411,0
20240416,173600,34357861,1411,1411,1411,1411,0
20240416,173500,34357861,1411,1411,1411,1411,0
20240416,173400,34357861,1411,1411,1411,1411,0
20240416,173300,34357861,1411,1411,1411,1411,0
20240416,173200,34357861,1411,1411,1411,1411,2125
20240416,173100,34357861,1411,1411,1411,1411,0
20240416,173000,34357861,1411,1411,1411,1411,0
20240416,172900,34357861,1411,1411,1411,1411,0
20240416,172800,34357861,1411,1411,1411,1411,0
20240416,172700,34357861,1411,1411,1411,1411,0
20240416,172600,34357861,1411,1411,1411,1411,0
20240416,172500,34357861,1411,1411,1411,1411,0
20240416,172400,34357861,1411,1411,1411,1411,0
20240416,172300,34357861,1411,1411,1411,1411,0
20240416,172200,34357861,1411,1411,1411,1411,0
20240416,172100,34357861,1411,1411,1411,1411,0
20240416,172000,34357861,1411,1411,1411,1411,0
20240416,171900,34357861,1411,1411,1411,1411,0
20240416,171800,34357861,1411,1411,1411,1411,0
20240416,171700,34357861,1411,1411,1411,1411,0
20240416,171600,34357861,1411,1411,1411,1411,0
20240416,171500,34357861,1411,1411,1411,1411,0
20240416,171400,34357861,1411,1411,1411,1411,0
20240416,171300,34357861,1411,1411,1411,1411,0
20240416,171200,34357861,1411,1411,1411,1411,0
20240416,171100,34357861,1411,1411,1411,1411,0
20240416,171000,34357861,1411,1411,1411,1411,0
20240416,170900,34357861,1411,1411,1411,1411,0
20240416,170800,34357861,1411,1411,1411,1411,0
20240416,170700,34357861,1411,1411,1411,1411,0
20240416,170600,34357861,1411,1411,1411,1411,0
20240416,170500,34357861,1411,1411,1411,1411,0
20240416,170400,34357861,1411,1411,1411,1411,0
20240416,170300,34357861,1411,1411,1411,1411,0
20240416,170200,34357861,1411,1411,1411,1411,2125
20240416,170100,34357861,1411,1411,1411,1411,0
20240416,170000,34357861,1411,1411,1411,1411,0
20240416,165900,34357861,1411,1411,1411,1411,0
20240416,165800,34357861,1411,1411,1411,1411,0
20240416,165700,34357861,1411,1411,1411,1411,0
20240416,165600,34357861,1411,1411,1411,1411,0
20240416,165500,34357861,1411,1411,1411,1411,0
20240416,165400,34357861,1411,1411,1411,1411,0
20240416,165300,34357861,1411,1411,1411,1411,0
20240416,165200,34357861,1411,1411,1411,1411,0
20240416,165100,34357861,1411,1411,1411,1411,0
20240416,165000,34357861,1411,1411,1411,1411,0
20240416,164900,34357861,1411,1411,1411,1411,0
20240416,164800,34357861,1411,1411,1411,1411,0
20240416,164700,34357861,1411,1411,1411,1411,0
20240416,164600,34357861,1411,1411,1411,1411,0
20240416,164500,34357861,1411,1411,1411,1411,0
20240416,164400,34357861,1411,1411,1411,1411,0
20240416,164300,34357861,1411,1411,1411,1411,0
20240416,164200,34357861,1411,1411,1411,1411,0
20240416,164100,34357861,1411,1411,1411,1411,0
20240416,164000,34357861,1411,1411,1411,1411,0
20240416,163900,34357861,1411,1411,1411,1411,0
20240416,163800,34357861,1411,1411,1411,1411,0
20240416,163700,34357861,1411,1411,1411,1411,0
20240416,163600,34357861,1411,1411,1411,1411,0
20240416,163500,34357861,1411,1411,1411,1411,0
20240416,163400,34357861,1411,1411,1411,1411,0
20240416,163300,34357861,1411,1411,1411,1411,0
20240416,163200,34357861,1411,1411,1411,1411,2125
20240416,163100,34357861,1411,1411,1411,1411,0
20240416,163000,34357861,1411,1411,1411,1411,0
20240416,162900,34357861,1411,1411,1411,1411,0
20240416,162800,34357861,1411,1411,1411,1411,0
20240416,162700,34357861,1411,1411,1411,1411,0
20240416,162600,34357861,1411,1411,1411,1411,0
20240416,162500,34357861,1411,1411,1411,1411,0
20240416,162400,34357861,1411,1411,1411,1411,0
20240416,162300,34357861,1411,1411,1411,1411,0
20240416,162200,34357861,1411,1411,1411,1411,0
20240416,162100,34357861,1411,1411,1411,1411,0
20240416,162000,34357861,1411,1411,1411,1411,0
20240416,161900,34357861,1411,1411,1411,1411,0
20240416,161800,34357861,1411,1411,1411,1411,0
20240416,161700,34357861,1411,1411,1411,1411,0
20240416,161600,34357861,1411,1411,1411,1411,0
20240416,161500,34357861,1411,1411,1411,1411,0
20240416,161400,34357861,1411,1411,1411,1411,0
20240416,161300,34357861,1411,1411,1411,1411,0
20240416,161200,34357861,1411,1411,1411,1411,0
20240416,161100,34357861,1411,1411,1411,1411,0
20240416,161000,34357861,1411,1411,1411,1411,0
20240416,160900,34357861,1411,1411,1411,1411,0
20240416,160800,34357861,1411,1411,1411,1411,0
20240416,160700,34357861,1411,1411,1411,1411,0
20240416,160600,34357861,1411,1411,1411,1411,0
20240416,160500,34357861,1411,1411,1411,1411,0
20240416,160400,34357861,1411,1411,1411,1411,0
20240416,160300,34357861,1411,1411,1411,1411,0
20240416,160200,34357861,1411,1411,1411,1411,2125
20240416,160100,34357861,1411,1411,1411,1411,0
20240416,160000,34357861,1411,1411,1411,1411,0
20240416,155900,34357861,1411,1411,1411,1411,0
20240416,155800,34357861,1411,1411,1411,1411,0
20240416,155700,34357861,1411,1411,1411,1411,0
20240416,155600,34357861,1411,1411,1411,1411,0
20240416,155500,34357861,1411,1411,1411,1411,0
20240416,155400,34357861,1411,1411,1411,1411,0
20240416,155300,34357861,1411,1411,1411,1411,0
20240416,155200,34357861,1411,1411,1411,1411,0
20240416,155100,34357861,1411,1411,1411,1411,0
20240416,155000,34357861,1411,1411,1411,1411,0
20240416,154900,34357861,1411,1411,1411,1411,0
20240416,154800,34357861,1411,1411,1411,1411,0
20240416,154700,34357861,1411,1411,1411,1411,0
20240416,154600,34357861,1411,1411,1411,1411,0
20240416,154500,34357861,1411,1411,1411,1411,0
20240416,154400,34357861,1411,1411,1411,1411,0
20240416,154300,34357861,1411,1411,1411,1411,0
20240416,154200,34357861,1411,1411,1411,1411,0
20240416,154100,34357861,1411,1411,1411,1411,0
20240416,154000,34357861,1411,1411,1411,1411,0
20240416,153900,34357861,1411,1411,1411,1411,0
20240416,153800,34357861,1411,1411,1411,1411,0
20240416,153700,34357861,1411,1411,1411,1411,0
20240416,153600,34357861,1411,1411,1411,1411,0
20240416,153500,34357861,1411,1411,1411,1411,0
20240416,153400,34357861,1411,1411,1411,1411,0
20240416,153300,34357861,1411,1411,1411,1411,0
20240416,153200,34357861,1411,1411,1411,1411,2125
20240416,153100,34357861,1411,1411,1411,1411,0
20240416,153000,34357861,1411,1411,1411,1411,2125
20240416,152900,31359486,1420,1420,1420,1420,0
20240416,152800,31359486,1420,1420,1420,1420,0
20240416,152700,31359486,1420,1420,1420,1420,0
20240416,152600,31359486,1420,1420,1420,1420,0
20240416,152500,31359486,1420,1420,1420,1420,0
20240416,152400,31359486,1420,1420,1420,1420,0
20240416,152300,31359486,1420,1420,1420,1420,0
20240416,152200,31359486,1420,1420,1420,1420,0
20240416,152100,31359486,1420,1420,1420,1420,0
20240416,152000,31359486,1420,1420,1420,1420,0
20240416,151900,31359486,1420,1420,1420,1420,0
20240416,151800,31359486,1420,1420,1420,1420,0
20240416,151700,31359486,1420,1420,1420,1420,0
20240416,151600,31359486,1420,1420,1420,1420,1
20240416,151500,31358066,1407,1419,1419,1407,2552
20240416,151400,27754887,1420,1420,1420,1420,9
20240416,151300,27742107,1417,1417,1417,1417,0
20240416,151200,27742107,1417,1417,1417,1417,171
20240416,151100,27499800,1420,1420,1420,1420,0
20240416,151000,27499800,1420,1420,1420,1420,1
20240416,150900,27498380,1420,1420,1420,1420,0
20240416,150800,27498380,1420,1420,1420,1420,0
20240416,150700,27498380,1420,1420,1420,1420,0
20240416,150600,27498380,1420,1420,1420,1420,6
20240416,150500,27489860,1417,1417,1417,1417,0
20240416,150400,27489860,1417,1417,1417,1417,0
20240416,150300,27489860,1417,1417,1417,1417,0
20240416,150200,27489860,1417,1417,1417,1417,0
20240416,150100,27489860,1417,1417,1417,1417,132
20240416,150000,27302816,1416,1416,1416,1416,0
20240416,145900,27302816,1416,1416,1416,1416,0
20240416,145800,27302816,1416,1416,1416,1416,0
20240416,145700,27302816,1416,1416,1416,1416,0
20240416,145600,27302816,1416,1416,1416,1416,0
20240416,145500,27302816,1416,1416,1416,1416,0
20240416,145400,27302816,1416,1416,1416,1416,0
20240416,145300,27302816,1416,1416,1416,1416,0
20240416,145200,27302816,1416,1416,1416,1416,0
20240416,145100,27302816,1416,1417,1417,1416,108
20240416,145000,27149882,1417,1417,1417,1417,94
20240416,144900,27016684,1416,1417,1417,1416,165
20240416,144800,26783006,1417,1420,1420,1417,200
20240416,144700,26499506,1422,1430,1430,1422,203
20240416,144600,26210360,1430,1430,1430,1430,0
20240416,144500,26210360,1430,1430,1430,1430,0
20240416,144400,26210360,1430,1430,1430,1430,0
20240416,144300,26210360,1430,1430,1430,1430,0
20240416,144200,26210360,1430,1430,1430,1430,0
20240416,144100,26210360,1430,1430,1430,1430,0
20240416,144000,26210360,1430,1430,1430,1430,0
20240416,143900,26210360,1430,1430,1430,1430,0
20240416,143800,26210360,1430,1430,1430,1427,684
20240416,143700,25233873,1431,1431,1431,1431,1
20240416,143600,25232442,1433,1433,1433,1433,0
20240416,143500,25232442,1433,1433,1433,1433,0
20240416,143400,25232442,1433,1433,1433,1433,0
20240416,143300,25232442,1433,1433,1433,1433,0
20240416,143200,25232442,1433,1433,1433,1433,0
20240416,143100,25232442,1433,1433,1433,1433,0
20240416,143000,25232442,1433,1433,1433,1433,0
20240416,142900,25232442,1433,1433,1433,1433,0
20240416,142800,25232442,1433,1433,1433,1433,0
20240416,142700,25232442,1433,1433,1433,1433,0
20240416,142600,25232442,1433,1433,1433,1433,0
20240416,142500,25232442,1433,1433,1433,1433,0
20240416,142400,25232442,1433,1433,1433,1433,0
20240416,142300,25232442,1433,1433,1433,1433,0
20240416,142200,25232442,1433,1433,1433,1433,1
20240416,142100,25231009,1433,1433,1433,1433,0
20240416,142000,25231009,1433,1433,1433,1433,0
20240416,141900,25231009,1433,1433,1433,1433,0
20240416,141800,25231009,1433,1433,1433,1433,0
20240416,141700,25231009,1433,1433,1433,1433,0
20240416,141600,25231009,1433,1433,1433,1433,0
20240416,141500,25231009,1433,1433,1433,1433,0
20240416,141400,25231009,1433,1433,1433,1433,0
20240416,141300,25231009,1433,1433,1433,1433,0
20240416,141200,25231009,1433,1433,1433,1433,336
20240416,141100,24749521,1434,1434,1434,1434,0
20240416,141000,24749521,1434,1434,1434,1434,0
20240416,140900,24749521,1434,1434,1434,1434,0
20240416,140800,24749521,1434,1434,1434,1434,0
20240416,140700,24749521,1434,1434,1434,1434,0
20240416,140600,24749521,1434,1434,1434,1434,0
20240416,140500,24749521,1434,1434,1434,1434,0
20240416,140400,24749521,1434,1434,1434,1434,0
20240416,140300,24749521,1434,1434,1434,1434,0
20240416,140200,24749521,1434,1434,1434,1434,0
20240416,140100,24749521,1434,1434,1434,1434,0
20240416,140000,24749521,1434,1434,1434,1434,0
20240416,135900,24749521,1434,1434,1434,1434,0
20240416,135800,24749521,1434,1434,1434,1434,0
20240416,135700,24749521,1434,1434,1434,1434,0
20240416,135600,24749521,1434,1434,1434,1434,0
20240416,135500,24749521,1434,1434,1434,1434,0
20240416,135400,24749521,1434,1434,1434,1434,192
20240416,135300,24474193,1434,1434,1434,1434,0
20240416,135200,24474193,1434,1434,1434,1434,0
20240416,135100,24474193,1434,1434,1434,1434,0
20240416,135000,24474193,1434,1434,1434,1434,0
20240416,134900,24474193,1434,1435,1435,1434,90
20240416,134800,24345127,1446,1446,1446,1446,0
20240416,134700,24345127,1446,1446,1446,1446,0
20240416,134600,24345127,1446,1446,1446,1446,0
20240416,134500,24345127,1446,1446,1446,1446,0
20240416,134400,24345127,1446,1446,1446,1446,0
20240416,134300,24345127,1446,1446,1446,1446,0
20240416,134200,24345127,1446,1446,1446,1446,2
20240416,134100,24342235,1438,1435,1438,1434,265
20240416,134000,23961565,1433,1441,1441,1433,1000
20240416,133900,22523592,1442,1442,1442,1442,0
20240416,133800,22523592,1442,1442,1442,1442,0
20240416,133700,22523592,1442,1442,1442,1442,0
20240416,133600,22523592,1442,1449,1449,1442,77
20240416,133500,22412264,1450,1450,1450,1450,45
20240416,133400,22347014,1456,1456,1456,1456,1
20240416,133300,22345558,1456,1456,1456,1456,0
20240416,133200,22345558,1456,1456,1456,1456,0
20240416,133100,22345558,1456,1456,1456,1456,0
20240416,133000,22345558,1456,1451,1456,1451,1500
20240416,132900,20162840,1449,1449,1449,1449,0
20240416,132800,20162840,1449,1449,1449,1449,0
20240416,132700,20162840,1449,1449,1449,1449,0
20240416,132600,20162840,1449,1449,1449,1449,0
20240416,132500,20162840,1449,1449,1449,1449,0
20240416,132400,20162840,1449,1449,1449,1449,0
20240416,132300,20162840,1449,1449,1449,1449,0
20240416,132200,20162840,1449,1449,1449,1449,0
20240416,132100,20162840,1449,1449,1449,1449,0
20240416,132000,20162840,1449,1449,1449,1449,0
20240416,131900,20162840,1449,1449,1449,1449,0
20240416,131800,20162840,1449,1449,1449,1449,0
20240416,131700,20162840,1449,1449,1449,1449,0
20240416,131600,20162840,1449,1449,1449,1449,0
20240416,131500,20162840,1449,1449,1449,1449,0
20240416,131400,20162840,1449,1449,1449,1449,0
20240416,131300,20162840,1449,1449,1449,1449,0
20240416,131200,20162840,1449,1449,1449,1449,0
20240416,131100,20162840,1449,1449,1449,1449,0
20240416,131000,20162840,1449,1449,1449,1449,0
20240416,130900,20162840,1449,1449,1449,1449,0
20240416,130800,20162840,1449,1449,1449,1449,0
20240416,130700,20162840,1449,1449,1449,1449,0
20240416,130600,20162840,1449,1449,1449,1449,0
20240416,130500,20162840,1449,1449,1449,1449,0
20240416,130400,20162840,1449,1449,1449,1449,0
20240416,130300,20162840,1449,1449,1449,1449,0
20240416,130200,20162840,1449,1449,1449,1449,55
20240416,130100,20083145,1442,1442,1442,1442,0
20240416,130000,20083145,1442,1442,1442,1442,0
20240416,125900,20083145,1442,1443,1443,1442,25
20240416,125800,20047085,1442,1442,1442,1442,0
20240416,125700,20047085,1442,1442,1442,1442,0
20240416,125600,20047085,1442,1442,1442,1442,0
20240416,125500,20047085,1442,1443,1443,1442,393
20240416,125400,19480372,1442,1442,1442,1442,0
20240416,125300,19480372,1442,1442,1442,1442,0
20240416,125200,19480372,1442,1442,1442,1442,0
20240416,125100,19480372,1442,1442,1442,1442,0
20240416,125000,19480372,1442,1442,1442,1442,0
20240416,124900,19480372,1442,1442,1442,1442,0
20240416,124800,19480372,1442,1442,1442,1442,0
20240416,124700,19480372,1442,1443,1443,1442,482
20240416,124600,18785327,1443,1443,1443,1443,0
20240416,124500,18785327,1443,1443,1443,1443,0
20240416,124400,18785327,1443,1443,1443,1443,0
20240416,124300,18785327,1443,1443,1443,1443,0
20240416,124200,18785327,1443,1447,1447,1443,163
20240416,124100,18549712,1448,1448,1448,1448,0
20240416,124000,18549712,1448,1448,1448,1448,0
20240416,123900,18549712,1448,1448,1448,1448,20
20240416,123800,18520752,1449,1449,1449,1449,0
20240416,123700,18520752,1449,1449,1449,1449,0
20240416,123600,18520752,1449,1449,1449,1449,0
20240416,123500,18520752,1449,1449,1449,1449,0
20240416,123400,18520752,1449,1449,1449,1449,0
20240416,123300,18520752,1449,1449,1449,1449,0
20240416,123200,18520752,1449,1449,1449,1449,0
20240416,123100,18520752,1449,1449,1449,1449,0
20240416,123000,18520752,1449,1449,1449,1449,0
20240416,122900,18520752,1449,1449,1449,1449,0
20240416,122800,18520752,1449,1449,1449,1449,0
20240416,122700,18520752,1449,1449,1449,1449,0
20240416,122600,18520752,1449,1449,1449,1449,0
20240416,122500,18520752,1449,1449,1449,1449,0
20240416,122400,18520752,1449,1449,1449,1449,0
20240416,122300,18520752,1449,1449,1449,1449,0
20240416,122200,18520752,1449,1449,1449,1449,0
20240416,122100,18520752,1449,1449,1449,1449,0
20240416,122000,18520752,1449,1449,1449,1449,0
20240416,121900,18520752,1449,1449,1449,1449,0
20240416,121800,18520752,1449,1449,1449,1449,0
20240416,121700,18520752,1449,1449,1449,1449,0
20240416,121600,18520752,1449,1449,1449,1449,0
20240416,121500,18520752,1449,1449,1449,1449,0
20240416,121400,18520752,1449,1449,1449,1449,0
20240416,121300,18520752,1449,1449,1449,1449,0
20240416,121200,18520752,1449,1449,1449,1449,0
20240416,121100,18520752,1449,1449,1449,1449,0
20240416,121000,18520752,1449,1449,1449,1449,0
20240416,120900,18520752,1449,1449,1449,1449,10
20240416,120800,18506262,1449,1450,1450,1449,8
20240416,120700,18494669,1450,1450,1450,1450,0
20240416,120600,18494669,1450,1450,1450,1450,89
20240416,120500,18365619,1450,1450,1450,1450,0
20240416,120400,18365619,1450,1450,1450,1450,0
20240416,120300,18365619,1450,1450,1450,1450,0
20240416,120200,18365619,1450,1450,1450,1450,0
20240416,120100,18365619,1450,1450,1450,1450,0
20240416,120000,18365619,1450,1450,1450,1450,4
20240416,115900,18359819,1450,1450,1450,1450,11
20240416,115800,18343869,1451,1451,1451,1451,0
20240416,115700,18343869,1451,1451,1451,1451,0
20240416,115600,18343869,1451,1451,1451,1451,0
20240416,115500,18343869,1451,1451,1451,1451,0
20240416,115400,18343869,1451,1451,1451,1451,0
20240416,115300,18343869,1451,1451,1451,1451,0
20240416,115200,18343869,1451,1451,1451,1451,0
20240416,115100,18343869,1451,1451,1451,1451,0
20240416,115000,18343869,1451,1451,1451,1451,0
20240416,114900,18343869,1451,1451,1451,1451,0
20240416,114800,18343869,1451,1451,1451,1451,0
20240416,114700,18343869,1451,1452,1452,1451,337
20240416,114600,17854868,1455,1455,1455,1455,0
20240416,114500,17854868,1455,1455,1455,1455,1
20240416,114400,17853413,1456,1456,1456,1456,0
20240416,114300,17853413,1456,1456,1456,1456,0
20240416,114200,17853413,1456,1456,1456,1456,0
20240416,114100,17853413,1456,1456,1456,1456,0
20240416,114000,17853413,1456,1456,1456,1456,0
20240416,113900,17853413,1456,1456,1456,1456,1
20240416,113800,17851957,1455,1455,1455,1455,0
20240416,113700,17851957,1455,1455,1455,1455,0
20240416,113600,17851957,1455,1455,1455,1455,0
20240416,113500,17851957,1455,1455,1455,1455,16
20240416,113400,17828677,1455,1455,1455,1455,30
20240416,113300,17785027,1456,1456,1456,1456,0
20240416,113200,17785027,1456,1456,1456,1456,0
20240416,113100,17785027,1456,1456,1456,1456,0
20240416,113000,17785027,1456,1456,1456,1456,0
20240416,112900,17785027,1456,1456,1456,1456,0
20240416,112800,17785027,1456,1456,1456,1456,0
20240416,112700,17785027,1456,1456,1456,1456,0
20240416,112600,17785027,1456,1456,1456,1456,289
20240416,112500,17364243,1456,1456,1456,1456,0
20240416,112400,17364243,1456,1456,1456,1456,0
20240416,112300,17364243,1456,1456,1456,1456,20
20240416,112200,17335123,1468,1468,1468,1468,0
20240416,112100,17335123,1468,1468,1468,1468,1000
20240416,112000,15867123,1457,1457,1457,1457,0
20240416,111900,15867123,1457,1457,1457,1457,1
20240416,111800,15865666,1457,1457,1457,1457,0
20240416,111700,15865666,1457,1457,1457,1457,0
20240416,111600,15865666,1457,1457,1457,1457,0
20240416,111500,15865666,1457,1457,1457,1457,1
20240416,111400,15864209,1456,1456,1456,1456,0
20240416,111300,15864209,1456,1456,1456,1456,0
20240416,111200,15864209,1456,1456,1456,1456,0
20240416,111100,15864209,1456,1456,1456,1456,8
20240416,111000,15852561,1456,1456,1456,1456,497
20240416,110900,15128929,1456,1456,1456,1456,0
20240416,110800,15128929,1456,1458,1458,1456,20
20240416,110700,15099806,1469,1469,1469,1469,0
20240416,110600,15099806,1469,1469,1469,1469,3
20240416,110500,15095399,1468,1468,1468,1468,0
20240416,110400,15095399,1468,1468,1468,1468,0
20240416,110300,15095399,1468,1468,1468,1468,0
20240416,110200,15095399,1468,1468,1468,1468,0
20240416,110100,15095399,1468,1468,1468,1468,0
20240416,110000,15095399,1468,1468,1468,1468,0
20240416,105900,15095399,1468,1468,1468,1468,0
20240416,105800,15095399,1468,1468,1468,1468,0
20240416,105700,15095399,1468,1468,1468,1468,150
20240416,105600,14875199,1468,1468,1468,1468,0
20240416,105500,14875199,1468,1468,1468,1468,0
20240416,105400,14875199,1468,1468,1468,1468,0
20240416,105300,14875199,1468,1468,1468,1468,5
20240416,105200,14867859,1468,1465,1468,1465,16
20240416,105100,14844387,1457,1457,1457,1457,0
20240416,105000,14844387,1457,1457,1457,1457,0
20240416,104900,14844387,1457,1457,1457,1457,0
20240416,104800,14844387,1457,1457,1457,1457,0
20240416,104700,14844387,1457,1457,1457,1457,6
20240416,104600,14835645,1465,1465,1465,1465,0
20240416,104500,14835645,1465,1465,1465,1465,5
20240416,104400,14828320,1465,1465,1465,1465,1
20240416,104300,14826855,1469,1465,1469,1465,5
20240416,104200,14819516,1469,1465,1469,1465,5
20240416,104100,14812176,1455,1459,1469,1455,6
20240416,104000,14803398,1445,1445,1445,1445,0
20240416,103900,14803398,1445,1445,1445,1445,0
20240416,103800,14803398,1445,1445,1445,1445,0
20240416,103700,14803398,1445,1445,1445,1445,0
20240416,103600,14803398,1445,1445,1445,1445,0
20240416,103500,14803398,1445,1445,1445,1445,0
20240416,103400,14803398,1445,1445,1445,1445,0
20240416,103300,14803398,1445,1456,1456,1445,354
20240416,103200,14291815,1470,1470,1470,1470,0
20240416,103100,14291815,1470,1470,1470,1470,0
20240416,103000,14291815,1470,1470,1470,1470,0
20240416,102900,14291815,1470,1470,1470,1470,0
20240416,102800,14291815,1470,1470,1470,1470,0
20240416,102700,14291815,1470,1470,1470,1470,0
20240416,102600,14291815,1470,1470,1470,1470,0
20240416,102500,14291815,1470,1470,1470,1470,0
20240416,102400,14291815,1470,1470,1470,1470,0
20240416,102300,14291815,1470,1470,1470,1470,0
20240416,102200,14291815,1470,1470,1470,1470,0
20240416,102100,14291815,1470,1470,1470,1470,0
20240416,102000,14291815,1470,1455,1470,1455,1508
20240416,101900,12075182,1455,1455,1455,1455,0
20240416,101800,12075182,1455,1455,1455,1455,200
20240416,101700,11784182,1455,1455,1455,1455,0
20240416,101600,11784182,1455,1455,1455,1455,100
20240416,101500,11638682,1455,1455,1455,1455,0
20240416,101400,11638682,1455,1455,1455,1455,1
20240416,101300,11637227,1452,1452,1452,1452,0
20240416,101200,11637227,1452,1452,1452,1452,1
20240416,101100,11635775,1455,1455,1455,1455,0
20240416,101000,11635775,1455,1455,1455,1455,0
20240416,100900,11635775,1455,1455,1455,1455,1
20240416,100800,11634320,1470,1470,1470,1470,0
20240416,100700,11634320,1470,1462,1470,1462,670
20240416,100600,10649511,1462,1462,1462,1462,0
20240416,100500,10649511,1462,1462,1462,1462,0
20240416,100400,10649511,1462,1462,1462,1462,0
20240416,100300,10649511,1462,1462,1462,1462,0
20240416,100200,10649511,1462,1462,1462,1462,0
20240416,100100,10649511,1462,1462,1462,1462,0
20240416,100000,10649511,1462,1462,1462,1462,0
20240416,095900,10649511,1462,1462,1462,1462,0
20240416,095800,10649511,1462,1462,1462,1462,0
20240416,095700,10649511,1462,1462,1462,1462,0
20240416,095600,10649511,1462,1460,1462,1460,351
20240416,095500,10136463,1461,1461,1461,1461,0
20240416,095400,10136463,1461,1461,1461,1461,0
20240416,095300,10136463,1461,1461,1461,1461,1
20240416,095200,10135002,1459,1459,1459,1459,0
20240416,095100,10135002,1459,1459,1459,1459,0
20240416,095000,10135002,1459,1459,1459,1459,0
20240416,094900,10135002,1459,1459,1459,1459,0
20240416,094800,10135002,1459,1459,1459,1459,0
20240416,094700,10135002,1459,1459,1459,1459,0
20240416,094600,10135002,1459,1459,1459,1459,0
20240416,094500,10135002,1459,1459,1459,1459,0
20240416,094400,10135002,1459,1459,1459,1459,0
20240416,094300,10135002,1459,1459,1459,1459,0
20240416,094200,10135002,1459,1459,1459,1459,1
20240416,094100,10133543,1456,1456,1456,1456,1
20240416,094000,10132087,1441,1456,1456,1441,199
20240416,093900,9845124,1463,1463,1463,1463,0
20240416,093800,9845124,1463,1463,1463,1463,0
20240416,093700,9845124,1463,1463,1463,1463,0
20240416,093600,9845124,1463,1463,1463,1463,1
20240416,093500,9843661,1470,1470,1470,1470,0
20240416,093400,9843661,1470,1470,1470,1470,0
20240416,093300,9843661,1470,1470,1470,1470,0
20240416,093200,9843661,1470,1470,1470,1470,0
20240416,093100,9843661,1470,1470,1470,1470,0
20240416,093000,9843661,1470,1470,1470,1470,0
20240416,092900,9843661,1470,1470,1470,1470,0
20240416,092800,9843661,1470,1470,1470,1470,0
20240416,092700,9843661,1470,1470,1470,1470,0
20240416,092600,9843661,1470,1470,1470,1470,0
20240416,092500,9843661,1470,1470,1470,1470,0
20240416,092400,9843661,1470,1467,1471,1467,484
20240416,092300,9132249,1465,1456,1465,1456,188
20240416,092200,8858059,1455,1442,1455,1442,516
20240416,092100,8107425,1454,1454,1454,1454,7
20240416,092000,8097247,1455,1455,1455,1455,0
20240416,091900,8097247,1455,1454,1455,1454,100
20240416,091800,7951813,1455,1445,1455,1445,1002
20240416,091700,6496152,1440,1440,1440,1440,20
20240416,091600,6467352,1443,1446,1446,1443,234
20240416,091500,6129530,1446,1446,1446,1446,20
20240416,091400,6100610,1447,1447,1447,1447,34
20240416,091300,6051412,1449,1449,1449,1449,2
20240416,091200,6048514,1450,1450,1450,1450,0
20240416,091100,6048514,1450,1450,1450,1450,0
20240416,091000,6048514,1450,1450,1450,1450,31
20240416,090900,6003564,1451,1451,1451,1451,1
20240416,090800,6002113,1452,1452,1452,1452,0
20240416,090700,6002113,1452,1452,1452,1452,0
20240416,090600,6002113,1452,1452,1452,1452,1
20240416,090500,6000661,1455,1455,1455,1455,0
20240416,090400,6000661,1455,1455,1455,1455,134
20240416,090300,5805691,1455,1455,1455,1455,480
20240416,090200,5107291,1457,1466,1466,1455,3177
20240416,090100,474916,1457,1457,1457,1457,0
20240416,090000,474916,1457,1479,1479,1456,155