KissMeData/001290/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183300,129546799,690,690,690,690,6144
20240416,183200,129546799,690,690,690,690,0
20240416,183100,129546799,690,690,690,690,0
20240416,183000,129546799,690,690,690,690,0
20240416,182900,129546799,690,690,690,690,0
20240416,182800,129546799,690,690,690,690,0
20240416,182700,129546799,690,690,690,690,0
20240416,182600,129546799,690,690,690,690,0
20240416,182500,129546799,690,690,690,690,0
20240416,182400,129546799,690,690,690,690,0
20240416,182300,129546799,690,690,690,690,0
20240416,182200,129546799,690,690,690,690,0
20240416,182100,129546799,690,690,690,690,0
20240416,182000,129546799,690,690,690,690,0
20240416,181900,129546799,690,690,690,690,0
20240416,181800,129546799,690,690,690,690,0
20240416,181700,129546799,690,690,690,690,0
20240416,181600,129546799,690,690,690,690,0
20240416,181500,129546799,690,690,690,690,0
20240416,181400,129546799,690,690,690,690,0
20240416,181300,129546799,690,690,690,690,0
20240416,181200,129546799,690,690,690,690,0
20240416,181100,129546799,690,690,690,690,0
20240416,181000,129546799,690,690,690,690,0
20240416,180900,129546799,690,690,690,690,0
20240416,180800,129546799,690,690,690,690,0
20240416,180700,129546799,690,690,690,690,0
20240416,180600,129546799,690,690,690,690,0
20240416,180500,129546799,690,690,690,690,0
20240416,180400,129546799,690,690,690,690,0
20240416,180300,129546799,690,690,690,690,6144
20240416,180200,129546799,690,690,690,690,0
20240416,180100,129546799,690,690,690,690,0
20240416,180000,129546799,690,690,690,690,0
20240416,175900,129546799,690,690,690,690,0
20240416,175800,129546799,690,690,690,690,0
20240416,175700,129546799,690,690,690,690,0
20240416,175600,129546799,690,690,690,690,0
20240416,175500,129546799,690,690,690,690,0
20240416,175400,129546799,690,690,690,690,0
20240416,175300,129546799,690,690,690,690,0
20240416,175200,129546799,690,690,690,690,0
20240416,175100,129546799,690,690,690,690,0
20240416,175000,129546799,690,690,690,690,0
20240416,174900,129546799,690,690,690,690,0
20240416,174800,129546799,690,690,690,690,0
20240416,174700,129546799,690,690,690,690,0
20240416,174600,129546799,690,690,690,690,0
20240416,174500,129546799,690,690,690,690,0
20240416,174400,129546799,690,690,690,690,0
20240416,174300,129546799,690,690,690,690,0
20240416,174200,129546799,690,690,690,690,0
20240416,174100,129546799,690,690,690,690,0
20240416,174000,129546799,690,690,690,690,0
20240416,173900,129546799,690,690,690,690,0
20240416,173800,129546799,690,690,690,690,0
20240416,173700,129546799,690,690,690,690,0
20240416,173600,129546799,690,690,690,690,0
20240416,173500,129546799,690,690,690,690,0
20240416,173400,129546799,690,690,690,690,0
20240416,173300,129546799,690,690,690,690,6144
20240416,173200,129546799,690,690,690,690,0
20240416,173100,129546799,690,690,690,690,0
20240416,173000,129546799,690,690,690,690,0
20240416,172900,129546799,690,690,690,690,0
20240416,172800,129546799,690,690,690,690,0
20240416,172700,129546799,690,690,690,690,0
20240416,172600,129546799,690,690,690,690,0
20240416,172500,129546799,690,690,690,690,0
20240416,172400,129546799,690,690,690,690,0
20240416,172300,129546799,690,690,690,690,0
20240416,172200,129546799,690,690,690,690,0
20240416,172100,129546799,690,690,690,690,0
20240416,172000,129546799,690,690,690,690,0
20240416,171900,129546799,690,690,690,690,0
20240416,171800,129546799,690,690,690,690,0
20240416,171700,129546799,690,690,690,690,0
20240416,171600,129546799,690,690,690,690,0
20240416,171500,129546799,690,690,690,690,0
20240416,171400,129546799,690,690,690,690,0
20240416,171300,129546799,690,690,690,690,0
20240416,171200,129546799,690,690,690,690,0
20240416,171100,129546799,690,690,690,690,0
20240416,171000,129546799,690,690,690,690,0
20240416,170900,129546799,690,690,690,690,0
20240416,170800,129546799,690,690,690,690,0
20240416,170700,129546799,690,690,690,690,0
20240416,170600,129546799,690,690,690,690,0
20240416,170500,129546799,690,690,690,690,0
20240416,170400,129546799,690,690,690,690,0
20240416,170300,129546799,690,690,690,690,6144
20240416,170200,129546799,690,690,690,690,0
20240416,170100,129546799,690,690,690,690,0
20240416,170000,129546799,690,690,690,690,0
20240416,165900,129546799,690,690,690,690,0
20240416,165800,129546799,690,690,690,690,0
20240416,165700,129546799,690,690,690,690,0
20240416,165600,129546799,690,690,690,690,0
20240416,165500,129546799,690,690,690,690,0
20240416,165400,129546799,690,690,690,690,0
20240416,165300,129546799,690,690,690,690,0
20240416,165200,129546799,690,690,690,690,0
20240416,165100,129546799,690,690,690,690,0
20240416,165000,129546799,690,690,690,690,0
20240416,164900,129546799,690,690,690,690,0
20240416,164800,129546799,690,690,690,690,0
20240416,164700,129546799,690,690,690,690,0
20240416,164600,129546799,690,690,690,690,0
20240416,164500,129546799,690,690,690,690,0
20240416,164400,129546799,690,690,690,690,0
20240416,164300,129546799,690,690,690,690,0
20240416,164200,129546799,690,690,690,690,0
20240416,164100,129546799,690,690,690,690,0
20240416,164000,129546799,690,690,690,690,0
20240416,163900,129546799,690,690,690,690,0
20240416,163800,129546799,690,690,690,690,0
20240416,163700,129546799,690,690,690,690,0
20240416,163600,129546799,690,690,690,690,0
20240416,163500,129546799,690,690,690,690,0
20240416,163400,129546799,690,690,690,690,0
20240416,163300,129546799,690,690,690,690,6144
20240416,163200,129546799,690,690,690,690,0
20240416,163100,129546799,690,690,690,690,0
20240416,163000,129546799,690,690,690,690,0
20240416,162900,129546799,690,690,690,690,0
20240416,162800,129546799,690,690,690,690,0
20240416,162700,129546799,690,690,690,690,0
20240416,162600,129546799,690,690,690,690,0
20240416,162500,129546799,690,690,690,690,0
20240416,162400,129546799,690,690,690,690,0
20240416,162300,129546799,690,690,690,690,0
20240416,162200,129546799,690,690,690,690,0
20240416,162100,129546799,690,690,690,690,0
20240416,162000,129546799,690,690,690,690,0
20240416,161900,129546799,690,690,690,690,0
20240416,161800,129546799,690,690,690,690,0
20240416,161700,129546799,690,690,690,690,0
20240416,161600,129546799,690,690,690,690,0
20240416,161500,129546799,690,690,690,690,0
20240416,161400,129546799,690,690,690,690,0
20240416,161300,129546799,690,690,690,690,0
20240416,161200,129546799,690,690,690,690,0
20240416,161100,129546799,690,690,690,690,0
20240416,161000,129546799,690,690,690,690,0
20240416,160900,129546799,690,690,690,690,0
20240416,160800,129546799,690,690,690,690,0
20240416,160700,129546799,690,690,690,690,0
20240416,160600,129546799,690,690,690,690,0
20240416,160500,129546799,690,690,690,690,0
20240416,160400,129546799,690,690,690,690,0
20240416,160300,129546799,690,690,690,690,6144
20240416,160200,129546799,690,690,690,690,0
20240416,160100,129546799,690,690,690,690,0
20240416,160000,129546799,690,690,690,690,0
20240416,155900,129546799,690,690,690,690,0
20240416,155800,129546799,690,690,690,690,0
20240416,155700,129546799,690,690,690,690,0
20240416,155600,129546799,690,690,690,690,0
20240416,155500,129546799,690,690,690,690,0
20240416,155400,129546799,690,690,690,690,0
20240416,155300,129546799,690,690,690,690,0
20240416,155200,129546799,690,690,690,690,0
20240416,155100,129546799,690,690,690,690,0
20240416,155000,129546799,690,690,690,690,0
20240416,154900,129546799,690,690,690,690,0
20240416,154800,129546799,690,690,690,690,0
20240416,154700,129546799,690,690,690,690,0
20240416,154600,129546799,690,690,690,690,0
20240416,154500,129546799,690,690,690,690,0
20240416,154400,129546799,690,690,690,690,0
20240416,154300,129546799,690,690,690,690,0
20240416,154200,129546799,690,690,690,690,0
20240416,154100,129546799,690,690,690,690,0
20240416,154000,129546799,690,690,690,690,0
20240416,153900,129546799,690,690,690,690,0
20240416,153800,129546799,690,690,690,690,0
20240416,153700,129546799,690,690,690,690,0
20240416,153600,129546799,690,690,690,690,0
20240416,153500,129546799,690,690,690,690,0
20240416,153400,129546799,690,690,690,690,0
20240416,153300,129546799,690,690,690,690,6144
20240416,153200,129546799,690,690,690,690,0
20240416,153100,129546799,690,690,690,690,0
20240416,153000,129546799,690,690,690,690,6144
20240416,152900,125307439,693,693,693,693,0
20240416,152800,125307439,693,693,693,693,0
20240416,152700,125307439,693,693,693,693,0
20240416,152600,125307439,693,693,693,693,0
20240416,152500,125307439,693,693,693,693,0
20240416,152400,125307439,693,693,693,693,0
20240416,152300,125307439,693,693,693,693,0
20240416,152200,125307439,693,693,693,693,0
20240416,152100,125307439,693,693,693,693,0
20240416,152000,125307439,693,693,693,693,0
20240416,151900,125307439,693,690,693,690,5001
20240416,151800,121856746,693,690,693,690,5001
20240416,151700,118406053,693,690,693,690,5001
20240416,151600,114955360,693,693,693,693,0
20240416,151500,114955360,693,693,693,693,0
20240416,151400,114955360,693,690,693,690,2302
20240416,151300,113366974,693,693,693,693,0
20240416,151200,113366974,693,693,693,693,0
20240416,151100,113366974,693,691,693,689,294
20240416,151000,113163620,690,691,691,690,1051
20240416,150900,112438329,693,693,693,693,0
20240416,150800,112438329,693,693,693,693,0
20240416,150700,112438329,693,691,693,690,26163
20240416,150600,94385694,691,694,694,691,21295
20240416,150500,79667518,699,696,699,696,102
20240416,150400,79596523,699,699,699,699,0
20240416,150300,79596523,699,699,699,699,0
20240416,150200,79596523,699,699,699,699,0
20240416,150100,79596523,699,699,699,699,0
20240416,150000,79596523,699,699,699,699,1
20240416,145900,79595824,699,696,699,696,3256
20240416,145800,77329442,696,696,696,696,0
20240416,145700,77329442,696,696,696,696,2
20240416,145600,77328050,696,696,696,695,22
20240416,145500,77312748,696,696,696,696,0
20240416,145400,77312748,696,696,696,696,0
20240416,145300,77312748,696,696,696,696,2
20240416,145200,77311356,696,696,696,696,0
20240416,145100,77311356,696,696,696,696,2
20240416,145000,77309964,696,696,696,696,0
20240416,144900,77309964,696,696,696,696,0
20240416,144800,77309964,696,696,696,696,2
20240416,144700,77308572,696,696,696,696,0
20240416,144600,77308572,696,696,696,696,1
20240416,144500,77307876,696,696,696,696,0
20240416,144400,77307876,696,695,696,695,9
20240416,144300,77301620,696,695,696,695,488
20240416,144200,76962457,695,695,695,695,361
20240416,144100,76711562,690,697,697,690,22636
20240416,144000,61050754,699,699,699,699,0
20240416,143900,61050754,699,698,699,698,147
20240416,143800,60948144,699,699,699,699,0
20240416,143700,60948144,699,699,699,699,0
20240416,143600,60948144,699,699,699,699,4
20240416,143500,60945348,699,699,699,699,0
20240416,143400,60945348,699,699,699,699,4
20240416,143300,60942552,699,699,699,699,0
20240416,143200,60942552,699,699,699,699,0
20240416,143100,60942552,699,699,699,699,0
20240416,143000,60942552,699,699,699,699,0
20240416,142900,60942552,699,699,699,699,0
20240416,142800,60942552,699,699,699,699,0
20240416,142700,60942552,699,699,699,699,150
20240416,142600,60837702,699,699,699,699,4
20240416,142500,60834906,699,699,699,699,4
20240416,142400,60832110,699,699,699,699,0
20240416,142300,60832110,699,699,699,699,0
20240416,142200,60832110,699,699,699,699,0
20240416,142100,60832110,699,699,699,699,0
20240416,142000,60832110,699,699,699,699,0
20240416,141900,60832110,699,699,699,699,0
20240416,141800,60832110,699,699,699,699,4
20240416,141700,60829314,699,699,699,699,0
20240416,141600,60829314,699,699,699,699,333
20240416,141500,60596547,699,699,699,699,0
20240416,141400,60596547,699,699,699,699,18
20240416,141300,60583965,699,699,699,699,2
20240416,141200,60582567,699,699,699,699,0
20240416,141100,60582567,699,699,699,699,10
20240416,141000,60575577,699,699,699,699,0
20240416,140900,60575577,699,699,699,699,0
20240416,140800,60575577,699,699,699,699,0
20240416,140700,60575577,699,699,699,699,0
20240416,140600,60575577,699,699,699,699,455
20240416,140500,60257532,699,699,699,699,0
20240416,140400,60257532,699,699,699,699,0
20240416,140300,60257532,699,699,699,699,0
20240416,140200,60257532,699,699,699,699,0
20240416,140100,60257532,699,699,699,699,0
20240416,140000,60257532,699,699,699,699,4
20240416,135900,60254736,699,699,699,699,4
20240416,135800,60251940,699,699,699,699,0
20240416,135700,60251940,699,699,699,699,18
20240416,135600,60239358,699,699,699,699,4
20240416,135500,60236562,699,699,699,699,0
20240416,135400,60236562,699,699,699,699,0
20240416,135300,60236562,699,699,699,699,0
20240416,135200,60236562,699,699,699,699,0
20240416,135100,60236562,699,699,699,699,3
20240416,135000,60234465,699,699,699,699,69
20240416,134900,60186234,699,699,699,699,2
20240416,134800,60184836,699,699,699,699,2
20240416,134700,60183438,699,699,699,699,2
20240416,134600,60182040,699,698,699,697,2181
20240416,134500,58660678,700,700,700,700,2
20240416,134400,58659278,701,700,701,700,115
20240416,134300,58578776,701,700,701,700,315
20240416,134200,58358275,701,701,701,701,0
20240416,134100,58358275,701,701,701,701,4
20240416,134000,58355471,701,701,701,701,2
20240416,133900,58354069,701,701,701,701,0
20240416,133800,58354069,701,701,701,701,0
20240416,133700,58354069,701,701,701,701,0
20240416,133600,58354069,701,701,701,701,0
20240416,133500,58354069,701,701,701,701,3
20240416,133400,58351966,701,701,701,701,3
20240416,133300,58349863,701,701,701,701,0
20240416,133200,58349863,701,701,701,701,0
20240416,133100,58349863,701,701,701,701,0
20240416,133000,58349863,701,701,701,701,3
20240416,132900,58347760,701,701,701,701,0
20240416,132800,58347760,701,701,701,701,0
20240416,132700,58347760,701,701,701,701,0
20240416,132600,58347760,701,701,701,701,0
20240416,132500,58347760,701,701,701,701,2
20240416,132400,58346358,701,701,701,701,2
20240416,132300,58344956,701,701,701,701,0
20240416,132200,58344956,701,701,701,701,0
20240416,132100,58344956,701,701,701,701,0
20240416,132000,58344956,701,701,701,701,2
20240416,131900,58343554,701,701,701,701,0
20240416,131800,58343554,701,701,701,701,2
20240416,131700,58342152,701,701,701,701,0
20240416,131600,58342152,701,701,701,701,0
20240416,131500,58342152,701,701,701,701,0
20240416,131400,58342152,701,701,701,701,0
20240416,131300,58342152,701,701,701,701,2
20240416,131200,58340750,701,701,701,701,0
20240416,131100,58340750,701,701,701,701,0
20240416,131000,58340750,701,701,701,701,2
20240416,130900,58339348,701,701,701,701,16
20240416,130800,58328132,701,701,701,701,2
20240416,130700,58326730,701,701,701,701,0
20240416,130600,58326730,701,701,701,701,0
20240416,130500,58326730,701,701,701,701,0
20240416,130400,58326730,701,701,701,701,2
20240416,130300,58325328,702,702,702,702,0
20240416,130200,58325328,702,702,702,702,0
20240416,130100,58325328,702,702,702,702,0
20240416,130000,58325328,702,702,702,702,2
20240416,125900,58323924,702,702,702,702,2
20240416,125800,58322520,702,702,702,702,2
20240416,125700,58321116,702,700,702,697,871
20240416,125600,57710334,698,697,702,697,706
20240416,125500,57216215,701,697,701,697,52
20240416,125400,57179955,700,700,700,700,0
20240416,125300,57179955,700,700,700,700,48545
20240416,125200,23198455,700,700,700,700,0
20240416,125100,23198455,700,700,700,700,2
20240416,125000,23197055,700,700,700,700,1451
20240416,124900,22181355,700,700,700,700,2
20240416,124800,22179955,700,700,700,700,0
20240416,124700,22179955,700,700,700,700,2
20240416,124600,22178555,700,699,700,699,824
20240416,124500,21602577,697,697,697,697,1600
20240416,124400,20487377,699,699,699,699,0
20240416,124300,20487377,699,699,699,699,44
20240416,124200,20456621,699,699,699,699,18
20240416,124100,20444039,699,699,699,699,23
20240416,124000,20427962,700,699,700,699,1020
20240416,123900,19714980,699,699,699,699,0
20240416,123800,19714980,699,699,699,699,0
20240416,123700,19714980,699,699,699,699,0
20240416,123600,19714980,699,699,699,699,0
20240416,123500,19714980,699,699,699,699,0
20240416,123400,19714980,699,699,699,699,4
20240416,123300,19712184,699,699,699,699,0
20240416,123200,19712184,699,699,699,699,0
20240416,123100,19712184,699,699,699,699,0
20240416,123000,19712184,699,699,699,699,4
20240416,122900,19709388,699,699,699,699,0
20240416,122800,19709388,699,699,699,699,0
20240416,122700,19709388,699,699,699,699,4
20240416,122600,19706592,699,699,699,699,0
20240416,122500,19706592,699,699,699,699,0
20240416,122400,19706592,699,699,699,699,0
20240416,122300,19706592,699,699,699,699,0
20240416,122200,19706592,699,699,699,699,0
20240416,122100,19706592,699,699,699,699,20
20240416,122000,19692612,699,699,699,699,7
20240416,121900,19687719,698,699,699,698,19
20240416,121800,19674439,699,699,699,699,0
20240416,121700,19674439,699,699,699,699,0
20240416,121600,19674439,699,699,699,699,4
20240416,121500,19671643,699,697,699,697,77
20240416,121400,19617930,699,699,699,699,0
20240416,121300,19617930,699,699,699,699,0
20240416,121200,19617930,699,699,699,699,59
20240416,121100,19576689,699,699,699,699,0
20240416,121000,19576689,699,699,699,699,0
20240416,120900,19576689,699,699,699,699,0
20240416,120800,19576689,699,699,699,699,4
20240416,120700,19573893,699,699,699,699,18
20240416,120600,19561311,699,699,699,699,0
20240416,120500,19561311,699,699,699,699,0
20240416,120400,19561311,699,699,699,699,0
20240416,120300,19561311,699,699,699,699,0
20240416,120200,19561311,699,699,699,699,1000
20240416,120100,18862311,699,699,699,699,0
20240416,120000,18862311,699,699,699,699,0
20240416,115900,18862311,699,699,699,699,0
20240416,115800,18862311,699,699,699,699,0
20240416,115700,18862311,699,699,699,699,0
20240416,115600,18862311,699,699,699,699,2
20240416,115500,18860913,699,699,699,699,0
20240416,115400,18860913,699,696,699,696,263
20240416,115300,18677862,695,696,696,695,270
20240416,115200,18490205,699,699,699,699,0
20240416,115100,18490205,699,699,699,699,0
20240416,115000,18490205,699,699,699,699,0
20240416,114900,18490205,699,699,699,699,0
20240416,114800,18490205,699,699,699,699,0
20240416,114700,18490205,699,699,699,699,0
20240416,114600,18490205,699,699,699,699,3
20240416,114500,18488108,699,699,699,699,0
20240416,114400,18488108,699,699,699,699,0
20240416,114300,18488108,699,699,699,699,0
20240416,114200,18488108,699,699,699,699,0
20240416,114100,18488108,699,699,699,699,0
20240416,114000,18488108,699,699,699,699,1
20240416,113900,18487409,699,699,699,699,0
20240416,113800,18487409,699,699,699,699,0
20240416,113700,18487409,699,699,699,699,0
20240416,113600,18487409,699,699,699,699,0
20240416,113500,18487409,699,699,699,699,1
20240416,113400,18486710,699,699,699,699,0
20240416,113300,18486710,699,699,699,699,0
20240416,113200,18486710,699,699,699,699,0
20240416,113100,18486710,699,699,699,699,0
20240416,113000,18486710,699,699,699,699,0
20240416,112900,18486710,699,699,699,699,2
20240416,112800,18485312,699,699,699,699,0
20240416,112700,18485312,699,699,699,699,0
20240416,112600,18485312,699,699,699,699,0
20240416,112500,18485312,699,699,699,699,0
20240416,112400,18485312,699,699,699,699,0
20240416,112300,18485312,699,699,699,699,2
20240416,112200,18483914,699,699,699,699,0
20240416,112100,18483914,699,699,699,699,2
20240416,112000,18482516,699,699,699,699,0
20240416,111900,18482516,699,699,699,699,0
20240416,111800,18482516,699,699,699,699,0
20240416,111700,18482516,699,699,699,699,0
20240416,111600,18482516,699,699,699,699,2
20240416,111500,18481118,699,699,699,695,604
20240416,111400,18061022,699,699,699,699,0
20240416,111300,18061022,699,699,699,699,0
20240416,111200,18061022,699,699,699,699,0
20240416,111100,18061022,699,699,699,699,2
20240416,111000,18059624,699,699,699,699,0
20240416,110900,18059624,699,699,699,699,0
20240416,110800,18059624,699,699,699,699,10
20240416,110700,18052634,699,699,699,699,0
20240416,110600,18052634,699,699,699,699,0
20240416,110500,18052634,699,699,699,699,0
20240416,110400,18052634,699,699,699,699,0
20240416,110300,18052634,699,699,699,699,4
20240416,110200,18049838,699,699,699,699,0
20240416,110100,18049838,699,699,699,699,0
20240416,110000,18049838,699,699,699,699,4
20240416,105900,18047042,699,699,699,699,0
20240416,105800,18047042,699,699,699,699,0
20240416,105700,18047042,699,699,699,699,0
20240416,105600,18047042,699,699,699,699,18
20240416,105500,18034460,699,699,699,699,0
20240416,105400,18034460,699,699,699,699,2
20240416,105300,18033062,699,699,699,699,0
20240416,105200,18033062,699,699,699,699,2
20240416,105100,18031664,699,699,699,699,0
20240416,105000,18031664,699,699,699,699,2
20240416,104900,18030266,699,699,699,699,0
20240416,104800,18030266,699,699,699,699,2
20240416,104700,18028868,699,699,699,699,0
20240416,104600,18028868,699,699,699,699,2
20240416,104500,18027470,699,699,699,699,0
20240416,104400,18027470,699,699,699,699,2
20240416,104300,18026072,696,696,696,696,1
20240416,104200,18025376,699,699,699,699,0
20240416,104100,18025376,699,699,699,699,0
20240416,104000,18025376,699,699,699,699,2
20240416,103900,18023978,699,699,699,699,0
20240416,103800,18023978,699,699,699,699,0
20240416,103700,18023978,699,699,699,699,2
20240416,103600,18022580,699,699,699,699,2
20240416,103500,18021182,699,699,699,698,369
20240416,103400,17763613,696,699,699,695,321
20240416,103300,17540291,699,699,699,699,0
20240416,103200,17540291,699,699,699,699,4
20240416,103100,17537495,699,699,699,699,0
20240416,103000,17537495,699,699,699,699,0
20240416,102900,17537495,699,699,699,699,0
20240416,102800,17537495,699,699,699,699,0
20240416,102700,17537495,699,699,699,699,0
20240416,102600,17537495,699,699,699,699,3
20240416,102500,17535398,699,699,699,699,0
20240416,102400,17535398,699,699,699,699,2
20240416,102300,17534000,699,699,699,699,2
20240416,102200,17532602,699,699,699,699,0
20240416,102100,17532602,699,699,699,699,2
20240416,102000,17531204,699,699,699,696,6
20240416,101900,17527013,697,697,697,697,0
20240416,101800,17527013,697,697,697,697,0
20240416,101700,17527013,697,697,697,697,2
20240416,101600,17525619,699,699,699,699,2
20240416,101500,17524221,699,699,699,699,10
20240416,101400,17517231,699,699,699,699,2
20240416,101300,17515833,699,699,699,699,2
20240416,101200,17514435,699,699,699,699,0
20240416,101100,17514435,699,699,699,699,0
20240416,101000,17514435,699,699,699,699,4
20240416,100900,17511639,699,699,699,699,2
20240416,100800,17510241,699,697,699,697,3247
20240416,100700,15247078,697,697,697,697,0
20240416,100600,15247078,697,697,697,697,54
20240416,100500,15209440,697,697,697,697,2
20240416,100400,15208046,697,697,697,697,0
20240416,100300,15208046,697,693,697,690,4539
20240416,100200,12071003,693,698,698,693,10565
20240416,100100,4725407,700,700,700,700,0
20240416,100000,4725407,700,700,700,700,0
20240416,095900,4725407,700,700,700,700,0
20240416,095800,4725407,700,700,700,700,4
20240416,095700,4722607,700,700,700,700,0
20240416,095600,4722607,700,700,700,700,4
20240416,095500,4719807,700,700,700,700,18
20240416,095400,4707207,700,700,700,700,0
20240416,095300,4707207,700,700,700,700,0
20240416,095200,4707207,700,700,700,700,0
20240416,095100,4707207,700,700,700,700,0
20240416,095000,4707207,700,700,700,700,0
20240416,094900,4707207,700,700,700,700,2
20240416,094800,4705807,700,700,700,700,0
20240416,094700,4705807,700,700,700,700,0
20240416,094600,4705807,700,700,700,700,4
20240416,094500,4703007,700,700,700,700,0
20240416,094400,4703007,700,700,700,700,1
20240416,094300,4702307,700,700,700,700,0
20240416,094200,4702307,700,700,700,700,0
20240416,094100,4702307,700,700,700,700,1
20240416,094000,4701607,700,698,700,698,37
20240416,093900,4675775,698,698,698,698,145
20240416,093800,4574565,698,698,698,698,321
20240416,093700,4350507,698,698,698,698,104
20240416,093600,4277915,698,698,698,698,84
20240416,093500,4219283,698,698,698,698,6
20240416,093400,4215095,698,698,698,697,3405
20240416,093300,1841805,698,698,698,698,104
20240416,093200,1769213,698,698,698,698,47
20240416,093100,1736407,700,700,700,700,0
20240416,093000,1736407,700,700,700,700,1
20240416,092900,1735707,700,700,700,700,0
20240416,092800,1735707,700,700,700,700,1
20240416,092700,1735007,700,700,700,700,0
20240416,092600,1735007,700,700,700,700,1
20240416,092500,1734307,700,700,700,700,0
20240416,092400,1734307,700,700,700,700,1
20240416,092300,1733607,700,698,700,698,18
20240416,092200,1721029,698,698,698,698,6
20240416,092100,1716841,697,697,697,697,0
20240416,092000,1716841,697,699,699,697,1553
20240416,091900,634396,699,699,699,698,5
20240416,091800,630904,698,699,699,698,42
20240416,091700,601586,698,700,700,698,732
20240416,091600,90625,707,706,707,706,18
20240416,091500,77916,706,706,706,706,1
20240416,091400,77210,706,706,706,706,0
20240416,091300,77210,706,706,706,706,1
20240416,091200,76504,706,706,706,706,0
20240416,091100,76504,706,706,706,706,0
20240416,091000,76504,706,706,706,706,1
20240416,090900,75798,706,706,706,706,0
20240416,090800,75798,706,706,706,706,1
20240416,090700,75092,706,706,706,706,1
20240416,090600,74386,706,706,706,706,1
20240416,090500,73680,706,706,706,706,1
20240416,090400,72974,707,700,707,700,81
20240416,090300,16123,700,700,700,700,2
20240416,090200,14723,700,699,700,699,5
20240416,090100,11226,700,700,700,700,1
20240416,090000,10526,703,702,703,700,15