KissMeData/023350/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190100,274489750,5270,5270,5270,5270,1737
20240416,190000,274489750,5270,5270,5270,5270,0
20240416,185900,274489750,5270,5270,5270,5270,0
20240416,185800,274489750,5270,5270,5270,5270,0
20240416,185700,274489750,5270,5270,5270,5270,0
20240416,185600,274489750,5270,5270,5270,5270,0
20240416,185500,274489750,5270,5270,5270,5270,0
20240416,185400,274489750,5270,5270,5270,5270,0
20240416,185300,274489750,5270,5270,5270,5270,0
20240416,185200,274489750,5270,5270,5270,5270,0
20240416,185100,274489750,5270,5270,5270,5270,0
20240416,185000,274489750,5270,5270,5270,5270,0
20240416,184900,274489750,5270,5270,5270,5270,0
20240416,184800,274489750,5270,5270,5270,5270,0
20240416,184700,274489750,5270,5270,5270,5270,0
20240416,184600,274489750,5270,5270,5270,5270,0
20240416,184500,274489750,5270,5270,5270,5270,0
20240416,184400,274489750,5270,5270,5270,5270,0
20240416,184300,274489750,5270,5270,5270,5270,0
20240416,184200,274489750,5270,5270,5270,5270,0
20240416,184100,274489750,5270,5270,5270,5270,0
20240416,184000,274489750,5270,5270,5270,5270,0
20240416,183900,274489750,5270,5270,5270,5270,0
20240416,183800,274489750,5270,5270,5270,5270,0
20240416,183700,274489750,5270,5270,5270,5270,0
20240416,183600,274489750,5270,5270,5270,5270,0
20240416,183500,274489750,5270,5270,5270,5270,0
20240416,183400,274489750,5270,5270,5270,5270,0
20240416,183300,274489750,5270,5270,5270,5270,0
20240416,183200,274489750,5270,5270,5270,5270,0
20240416,183100,274489750,5270,5270,5270,5270,1737
20240416,183000,274489750,5270,5270,5270,5270,0
20240416,182900,274489750,5270,5270,5270,5270,0
20240416,182800,274489750,5270,5270,5270,5270,0
20240416,182700,274489750,5270,5270,5270,5270,0
20240416,182600,274489750,5270,5270,5270,5270,0
20240416,182500,274489750,5270,5270,5270,5270,0
20240416,182400,274489750,5270,5270,5270,5270,0
20240416,182300,274489750,5270,5270,5270,5270,0
20240416,182200,274489750,5270,5270,5270,5270,0
20240416,182100,274489750,5270,5270,5270,5270,0
20240416,182000,274489750,5270,5270,5270,5270,0
20240416,181900,274489750,5270,5270,5270,5270,0
20240416,181800,274489750,5270,5270,5270,5270,0
20240416,181700,274489750,5270,5270,5270,5270,0
20240416,181600,274489750,5270,5270,5270,5270,0
20240416,181500,274489750,5270,5270,5270,5270,0
20240416,181400,274489750,5270,5270,5270,5270,0
20240416,181300,274489750,5270,5270,5270,5270,0
20240416,181200,274489750,5270,5270,5270,5270,0
20240416,181100,274489750,5270,5270,5270,5270,0
20240416,181000,274489750,5270,5270,5270,5270,0
20240416,180900,274489750,5270,5270,5270,5270,0
20240416,180800,274489750,5270,5270,5270,5270,0
20240416,180700,274489750,5270,5270,5270,5270,0
20240416,180600,274489750,5270,5270,5270,5270,0
20240416,180500,274489750,5270,5270,5270,5270,0
20240416,180400,274489750,5270,5270,5270,5270,0
20240416,180300,274489750,5270,5270,5270,5270,0
20240416,180200,274489750,5270,5270,5270,5270,0
20240416,180100,274489750,5270,5270,5270,5270,1737
20240416,180000,274489750,5270,5270,5270,5270,0
20240416,175900,274489750,5270,5270,5270,5270,0
20240416,175800,274489750,5270,5270,5270,5270,0
20240416,175700,274489750,5270,5270,5270,5270,0
20240416,175600,274489750,5270,5270,5270,5270,0
20240416,175500,274489750,5270,5270,5270,5270,0
20240416,175400,274489750,5270,5270,5270,5270,0
20240416,175300,274489750,5270,5270,5270,5270,0
20240416,175200,274489750,5270,5270,5270,5270,0
20240416,175100,274489750,5270,5270,5270,5270,0
20240416,175000,274489750,5270,5270,5270,5270,0
20240416,174900,274489750,5270,5270,5270,5270,0
20240416,174800,274489750,5270,5270,5270,5270,0
20240416,174700,274489750,5270,5270,5270,5270,0
20240416,174600,274489750,5270,5270,5270,5270,0
20240416,174500,274489750,5270,5270,5270,5270,0
20240416,174400,274489750,5270,5270,5270,5270,0
20240416,174300,274489750,5270,5270,5270,5270,0
20240416,174200,274489750,5270,5270,5270,5270,0
20240416,174100,274489750,5270,5270,5270,5270,0
20240416,174000,274489750,5270,5270,5270,5270,0
20240416,173900,274489750,5270,5270,5270,5270,0
20240416,173800,274489750,5270,5270,5270,5270,0
20240416,173700,274489750,5270,5270,5270,5270,0
20240416,173600,274489750,5270,5270,5270,5270,0
20240416,173500,274489750,5270,5270,5270,5270,0
20240416,173400,274489750,5270,5270,5270,5270,0
20240416,173300,274489750,5270,5270,5270,5270,0
20240416,173200,274489750,5270,5270,5270,5270,0
20240416,173100,274489750,5270,5270,5270,5270,1737
20240416,173000,274489750,5270,5270,5270,5270,0
20240416,172900,274489750,5270,5270,5270,5270,0
20240416,172800,274489750,5270,5270,5270,5270,0
20240416,172700,274489750,5270,5270,5270,5270,0
20240416,172600,274489750,5270,5270,5270,5270,0
20240416,172500,274489750,5270,5270,5270,5270,0
20240416,172400,274489750,5270,5270,5270,5270,0
20240416,172300,274489750,5270,5270,5270,5270,0
20240416,172200,274489750,5270,5270,5270,5270,0
20240416,172100,274489750,5270,5270,5270,5270,0
20240416,172000,274489750,5270,5270,5270,5270,0
20240416,171900,274489750,5270,5270,5270,5270,0
20240416,171800,274489750,5270,5270,5270,5270,0
20240416,171700,274489750,5270,5270,5270,5270,0
20240416,171600,274489750,5270,5270,5270,5270,0
20240416,171500,274489750,5270,5270,5270,5270,0
20240416,171400,274489750,5270,5270,5270,5270,0
20240416,171300,274489750,5270,5270,5270,5270,0
20240416,171200,274489750,5270,5270,5270,5270,0
20240416,171100,274489750,5270,5270,5270,5270,0
20240416,171000,274489750,5270,5270,5270,5270,0
20240416,170900,274489750,5270,5270,5270,5270,0
20240416,170800,274489750,5270,5270,5270,5270,0
20240416,170700,274489750,5270,5270,5270,5270,0
20240416,170600,274489750,5270,5270,5270,5270,0
20240416,170500,274489750,5270,5270,5270,5270,0
20240416,170400,274489750,5270,5270,5270,5270,0
20240416,170300,274489750,5270,5270,5270,5270,0
20240416,170200,274489750,5270,5270,5270,5270,0
20240416,170100,274489750,5270,5270,5270,5270,1737
20240416,170000,274489750,5270,5270,5270,5270,0
20240416,165900,274489750,5270,5270,5270,5270,0
20240416,165800,274489750,5270,5270,5270,5270,0
20240416,165700,274489750,5270,5270,5270,5270,0
20240416,165600,274489750,5270,5270,5270,5270,0
20240416,165500,274489750,5270,5270,5270,5270,0
20240416,165400,274489750,5270,5270,5270,5270,0
20240416,165300,274489750,5270,5270,5270,5270,0
20240416,165200,274489750,5270,5270,5270,5270,0
20240416,165100,274489750,5270,5270,5270,5270,0
20240416,165000,274489750,5270,5270,5270,5270,0
20240416,164900,274489750,5270,5270,5270,5270,0
20240416,164800,274489750,5270,5270,5270,5270,0
20240416,164700,274489750,5270,5270,5270,5270,0
20240416,164600,274489750,5270,5270,5270,5270,0
20240416,164500,274489750,5270,5270,5270,5270,0
20240416,164400,274489750,5270,5270,5270,5270,0
20240416,164300,274489750,5270,5270,5270,5270,0
20240416,164200,274489750,5270,5270,5270,5270,0
20240416,164100,274489750,5270,5270,5270,5270,0
20240416,164000,274489750,5270,5270,5270,5270,0
20240416,163900,274489750,5270,5270,5270,5270,0
20240416,163800,274489750,5270,5270,5270,5270,0
20240416,163700,274489750,5270,5270,5270,5270,0
20240416,163600,274489750,5270,5270,5270,5270,0
20240416,163500,274489750,5270,5270,5270,5270,0
20240416,163400,274489750,5270,5270,5270,5270,0
20240416,163300,274489750,5270,5270,5270,5270,0
20240416,163200,274489750,5270,5270,5270,5270,0
20240416,163100,274489750,5270,5270,5270,5270,1737
20240416,163000,274489750,5270,5270,5270,5270,0
20240416,162900,274489750,5270,5270,5270,5270,0
20240416,162800,274489750,5270,5270,5270,5270,0
20240416,162700,274489750,5270,5270,5270,5270,0
20240416,162600,274489750,5270,5270,5270,5270,0
20240416,162500,274489750,5270,5270,5270,5270,0
20240416,162400,274489750,5270,5270,5270,5270,0
20240416,162300,274489750,5270,5270,5270,5270,0
20240416,162200,274489750,5270,5270,5270,5270,0
20240416,162100,274489750,5270,5270,5270,5270,0
20240416,162000,274489750,5270,5270,5270,5270,0
20240416,161900,274489750,5270,5270,5270,5270,0
20240416,161800,274489750,5270,5270,5270,5270,0
20240416,161700,274489750,5270,5270,5270,5270,0
20240416,161600,274489750,5270,5270,5270,5270,0
20240416,161500,274489750,5270,5270,5270,5270,0
20240416,161400,274489750,5270,5270,5270,5270,0
20240416,161300,274489750,5270,5270,5270,5270,0
20240416,161200,274489750,5270,5270,5270,5270,0
20240416,161100,274489750,5270,5270,5270,5270,0
20240416,161000,274489750,5270,5270,5270,5270,0
20240416,160900,274489750,5270,5270,5270,5270,0
20240416,160800,274489750,5270,5270,5270,5270,0
20240416,160700,274489750,5270,5270,5270,5270,0
20240416,160600,274489750,5270,5270,5270,5270,0
20240416,160500,274489750,5270,5270,5270,5270,0
20240416,160400,274489750,5270,5270,5270,5270,0
20240416,160300,274489750,5270,5270,5270,5270,0
20240416,160200,274489750,5270,5270,5270,5270,0
20240416,160100,274489750,5270,5270,5270,5270,1737
20240416,160000,274489750,5270,5270,5270,5270,0
20240416,155900,274489750,5270,5270,5270,5270,0
20240416,155800,274489750,5270,5270,5270,5270,0
20240416,155700,274489750,5270,5270,5270,5270,0
20240416,155600,274489750,5270,5270,5270,5270,0
20240416,155500,274489750,5270,5270,5270,5270,0
20240416,155400,274489750,5270,5270,5270,5270,0
20240416,155300,274489750,5270,5270,5270,5270,0
20240416,155200,274489750,5270,5270,5270,5270,0
20240416,155100,274489750,5270,5270,5270,5270,0
20240416,155000,274489750,5270,5270,5270,5270,0
20240416,154900,274489750,5270,5270,5270,5270,0
20240416,154800,274489750,5270,5270,5270,5270,0
20240416,154700,274489750,5270,5270,5270,5270,0
20240416,154600,274489750,5270,5270,5270,5270,0
20240416,154500,274489750,5270,5270,5270,5270,0
20240416,154400,274489750,5270,5270,5270,5270,0
20240416,154300,274489750,5270,5270,5270,5270,0
20240416,154200,274489750,5270,5270,5270,5270,0
20240416,154100,274489750,5270,5270,5270,5270,0
20240416,154000,274489750,5270,5270,5270,5270,0
20240416,153900,274489750,5270,5270,5270,5270,0
20240416,153800,274489750,5270,5270,5270,5270,0
20240416,153700,274489750,5270,5270,5270,5270,0
20240416,153600,274489750,5270,5270,5270,5270,0
20240416,153500,274489750,5270,5270,5270,5270,0
20240416,153400,274489750,5270,5270,5270,5270,0
20240416,153300,274489750,5270,5270,5270,5270,0
20240416,153200,274489750,5270,5270,5270,5270,0
20240416,153100,274489750,5270,5270,5270,5270,1737
20240416,153000,274489750,5270,5270,5270,5270,1737
20240416,152900,265335760,5270,5270,5270,5270,0
20240416,152800,265335760,5270,5270,5270,5270,0
20240416,152700,265335760,5270,5270,5270,5270,0
20240416,152600,265335760,5270,5270,5270,5270,0
20240416,152500,265335760,5270,5270,5270,5270,0
20240416,152400,265335760,5270,5270,5270,5270,0
20240416,152300,265335760,5270,5270,5270,5270,0
20240416,152200,265335760,5270,5270,5270,5270,0
20240416,152100,265335760,5270,5270,5270,5270,0
20240416,152000,265335760,5270,5270,5270,5270,0
20240416,151900,265335760,5270,5270,5270,5270,112
20240416,151800,264745520,5270,5270,5270,5270,0
20240416,151700,264745520,5270,5270,5290,5270,162
20240416,151600,263891580,5280,5280,5280,5280,296
20240416,151500,262328700,5280,5280,5280,5280,5
20240416,151400,262302300,5280,5280,5280,5280,0
20240416,151300,262302300,5280,5280,5280,5280,0
20240416,151200,262302300,5280,5280,5280,5280,9
20240416,151100,262254780,5290,5290,5290,5290,65
20240416,151000,261910930,5290,5290,5290,5280,18
20240416,150900,261815800,5290,5290,5290,5290,2
20240416,150800,261805220,5280,5290,5290,5280,296
20240416,150700,260241400,5290,5290,5290,5290,0
20240416,150600,260241400,5290,5290,5290,5290,378
20240416,150500,258241780,5280,5280,5280,5280,0
20240416,150400,258241780,5280,5280,5280,5280,0
20240416,150300,258241780,5280,5280,5280,5280,100
20240416,150200,257713780,5280,5280,5280,5280,0
20240416,150100,257713780,5280,5280,5280,5280,0
20240416,150000,257713780,5280,5280,5280,5280,0
20240416,145900,257713780,5280,5280,5280,5280,23
20240416,145800,257592340,5270,5270,5270,5270,0
20240416,145700,257592340,5270,5270,5270,5270,2
20240416,145600,257581800,5280,5280,5280,5280,0
20240416,145500,257581800,5280,5280,5280,5280,0
20240416,145400,257581800,5280,5280,5280,5280,0
20240416,145300,257581800,5280,5280,5280,5280,11
20240416,145200,257523720,5270,5280,5280,5270,13
20240416,145100,257455170,5280,5280,5280,5280,0
20240416,145000,257455170,5280,5280,5280,5280,588
20240416,144900,254350530,5260,5260,5260,5260,0
20240416,144800,254350530,5260,5260,5260,5260,0
20240416,144700,254350530,5260,5260,5260,5260,0
20240416,144600,254350530,5260,5260,5260,5260,0
20240416,144500,254350530,5260,5260,5260,5260,0
20240416,144400,254350530,5260,5260,5260,5260,0
20240416,144300,254350530,5260,5260,5260,5260,0
20240416,144200,254350530,5260,5260,5260,5260,0
20240416,144100,254350530,5260,5260,5260,5260,0
20240416,144000,254350530,5260,5260,5260,5260,0
20240416,143900,254350530,5260,5260,5260,5260,0
20240416,143800,254350530,5260,5260,5260,5260,0
20240416,143700,254350530,5260,5260,5260,5260,0
20240416,143600,254350530,5260,5260,5260,5260,0
20240416,143500,254350530,5260,5260,5260,5260,0
20240416,143400,254350530,5260,5260,5260,5260,0
20240416,143300,254350530,5260,5260,5260,5260,0
20240416,143200,254350530,5260,5260,5260,5260,0
20240416,143100,254350530,5260,5260,5260,5260,0
20240416,143000,254350530,5260,5260,5260,5260,0
20240416,142900,254350530,5260,5260,5260,5260,0
20240416,142800,254350530,5260,5260,5260,5260,0
20240416,142700,254350530,5260,5260,5260,5260,0
20240416,142600,254350530,5260,5260,5260,5260,0
20240416,142500,254350530,5260,5290,5290,5260,574
20240416,142400,251330600,5310,5310,5310,5310,0
20240416,142300,251330600,5310,5310,5310,5310,199
20240416,142200,250273910,5310,5310,5310,5310,0
20240416,142100,250273910,5310,5310,5310,5310,0
20240416,142000,250273910,5310,5310,5310,5310,0
20240416,141900,250273910,5310,5300,5310,5300,77
20240416,141800,249865700,5300,5300,5300,5300,0
20240416,141700,249865700,5300,5300,5300,5300,2
20240416,141600,249855100,5300,5290,5300,5290,138
20240416,141500,249125030,5290,5290,5290,5290,0
20240416,141400,249125030,5290,5290,5290,5290,0
20240416,141300,249125030,5290,5290,5290,5290,0
20240416,141200,249125030,5290,5290,5290,5290,0
20240416,141100,249125030,5290,5290,5290,5290,0
20240416,141000,249125030,5290,5290,5290,5290,0
20240416,140900,249125030,5290,5290,5290,5290,1
20240416,140800,249119740,5260,5260,5260,5260,0
20240416,140700,249119740,5260,5260,5260,5260,100
20240416,140600,248593740,5260,5260,5260,5260,0
20240416,140500,248593740,5260,5260,5260,5260,0
20240416,140400,248593740,5260,5260,5260,5260,0
20240416,140300,248593740,5260,5260,5260,5260,0
20240416,140200,248593740,5260,5260,5260,5260,0
20240416,140100,248593740,5260,5260,5260,5260,100
20240416,140000,248067740,5290,5290,5290,5290,0
20240416,135900,248067740,5290,5290,5290,5290,0
20240416,135800,248067740,5290,5290,5290,5290,0
20240416,135700,248067740,5290,5290,5290,5290,0
20240416,135600,248067740,5290,5270,5290,5270,600
20240416,135500,244899340,5250,5250,5250,5250,0
20240416,135400,244899340,5250,5250,5250,5250,0
20240416,135300,244899340,5250,5250,5250,5250,0
20240416,135200,244899340,5250,5250,5250,5250,0
20240416,135100,244899340,5250,5250,5250,5250,0
20240416,135000,244899340,5250,5250,5250,5250,0
20240416,134900,244899340,5250,5250,5250,5250,300
20240416,134800,243324340,5260,5270,5270,5260,144
20240416,134700,242566770,5270,5270,5270,5270,0
20240416,134600,242566770,5270,5270,5270,5270,0
20240416,134500,242566770,5270,5270,5270,5270,0
20240416,134400,242566770,5270,5270,5270,5270,187
20240416,134300,241581280,5270,5270,5270,5270,30
20240416,134200,241423180,5270,5270,5270,5270,108
20240416,134100,240854020,5270,5270,5270,5270,0
20240416,134000,240854020,5270,5270,5270,5270,0
20240416,133900,240854020,5270,5270,5270,5270,1
20240416,133800,240848750,5280,5280,5280,5280,0
20240416,133700,240848750,5280,5280,5280,5280,0
20240416,133600,240848750,5280,5280,5280,5280,0
20240416,133500,240848750,5280,5280,5280,5280,0
20240416,133400,240848750,5280,5280,5280,5280,0
20240416,133300,240848750,5280,5280,5280,5280,0
20240416,133200,240848750,5280,5280,5280,5280,0
20240416,133100,240848750,5280,5280,5280,5280,207
20240416,133000,239755790,5270,5270,5270,5270,0
20240416,132900,239755790,5270,5270,5270,5270,0
20240416,132800,239755790,5270,5270,5270,5270,2
20240416,132700,239745250,5270,5270,5270,5270,0
20240416,132600,239745250,5270,5270,5270,5270,0
20240416,132500,239745250,5270,5270,5270,5270,0
20240416,132400,239745250,5270,5270,5270,5270,0
20240416,132300,239745250,5270,5270,5270,5270,0
20240416,132200,239745250,5270,5270,5270,5270,0
20240416,132100,239745250,5270,5260,5270,5260,4
20240416,132000,239724190,5260,5260,5260,5260,0
20240416,131900,239724190,5260,5260,5260,5260,2
20240416,131800,239713670,5250,5250,5250,5250,0
20240416,131700,239713670,5250,5250,5250,5250,0
20240416,131600,239713670,5250,5250,5250,5250,0
20240416,131500,239713670,5250,5250,5250,5250,0
20240416,131400,239713670,5250,5250,5250,5250,6
20240416,131300,239682170,5260,5260,5260,5260,27
20240416,131200,239540150,5260,5260,5260,5260,0
20240416,131100,239540150,5260,5260,5260,5260,2
20240416,131000,239529630,5240,5240,5240,5240,0
20240416,130900,239529630,5240,5240,5240,5240,0
20240416,130800,239529630,5240,5240,5240,5240,0
20240416,130700,239529630,5240,5240,5240,5240,0
20240416,130600,239529630,5240,5250,5250,5240,2008
20240416,130500,229000570,5250,5250,5250,5250,1
20240416,130400,228995320,5260,5260,5260,5260,0
20240416,130300,228995320,5260,5260,5260,5260,5
20240416,130200,228969020,5260,5260,5260,5260,10
20240416,130100,228916420,5250,5250,5250,5250,0
20240416,130000,228916420,5250,5250,5250,5250,3
20240416,125900,228900670,5250,5250,5250,5250,0
20240416,125800,228900670,5250,5250,5250,5250,0
20240416,125700,228900670,5250,5250,5250,5250,0
20240416,125600,228900670,5250,5250,5250,5250,2
20240416,125500,228890170,5250,5250,5250,5250,0
20240416,125400,228890170,5250,5250,5250,5250,0
20240416,125300,228890170,5250,5250,5250,5250,0
20240416,125200,228890170,5250,5250,5250,5250,2
20240416,125100,228879670,5260,5250,5260,5250,191
20240416,125000,227876760,5250,5250,5250,5250,31
20240416,124900,227714010,5250,5250,5250,5250,0
20240416,124800,227714010,5250,5250,5250,5250,4
20240416,124700,227693010,5250,5250,5250,5250,308
20240416,124600,226076010,5250,5250,5250,5250,0
20240416,124500,226076010,5250,5250,5250,5250,2
20240416,124400,226065510,5250,5240,5260,5240,723
20240416,124300,222273300,5250,5250,5250,5250,0
20240416,124200,222273300,5250,5250,5250,5250,1349
20240416,124100,215191050,5250,5250,5250,5250,2
20240416,124000,215180550,5250,5250,5250,5250,0
20240416,123900,215180550,5250,5250,5250,5250,0
20240416,123800,215180550,5250,5250,5250,5250,0
20240416,123700,215180550,5250,5250,5250,5250,2
20240416,123600,215170050,5250,5250,5250,5250,0
20240416,123500,215170050,5250,5250,5250,5250,0
20240416,123400,215170050,5250,5250,5250,5250,0
20240416,123300,215170050,5250,5250,5250,5250,2
20240416,123200,215159550,5250,5250,5250,5250,700
20240416,123100,211484550,5250,5250,5250,5250,0
20240416,123000,211484550,5250,5250,5250,5250,3
20240416,122900,211468800,5260,5260,5260,5260,1
20240416,122800,211463540,5260,5260,5260,5260,122
20240416,122700,210821820,5260,5260,5260,5260,6
20240416,122600,210790260,5250,5250,5250,5250,2
20240416,122500,210779760,5260,5260,5260,5260,0
20240416,122400,210779760,5260,5260,5260,5260,0
20240416,122300,210779760,5260,5260,5260,5260,100
20240416,122200,210253760,5250,5260,5260,5250,12
20240416,122100,210190660,5260,5260,5260,5260,0
20240416,122000,210190660,5260,5260,5260,5260,0
20240416,121900,210190660,5260,5260,5260,5260,0
20240416,121800,210190660,5260,5250,5260,5250,82
20240416,121700,209759550,5260,5260,5260,5260,0
20240416,121600,209759550,5260,5260,5260,5260,0
20240416,121500,209759550,5260,5250,5260,5250,209
20240416,121400,208660230,5260,5260,5260,5260,0
20240416,121300,208660230,5260,5260,5260,5260,0
20240416,121200,208660230,5260,5260,5260,5260,99
20240416,121100,208139490,5250,5250,5250,5250,2
20240416,121000,208128990,5250,5250,5250,5250,375
20240416,120900,206160240,5250,5250,5250,5250,0
20240416,120800,206160240,5250,5250,5250,5250,0
20240416,120700,206160240,5250,5250,5250,5250,3
20240416,120600,206144490,5250,5250,5250,5250,0
20240416,120500,206144490,5250,5250,5250,5250,0
20240416,120400,206144490,5250,5250,5250,5250,0
20240416,120300,206144490,5250,5250,5250,5250,2
20240416,120200,206133990,5250,5250,5250,5250,0
20240416,120100,206133990,5250,5250,5250,5250,0
20240416,120000,206133990,5250,5250,5250,5250,276
20240416,115900,204684990,5250,5250,5250,5250,0
20240416,115800,204684990,5250,5250,5250,5250,5
20240416,115700,204658740,5250,5250,5250,5250,0
20240416,115600,204658740,5250,5250,5250,5250,7
20240416,115500,204621990,5250,5250,5250,5250,1
20240416,115400,204616740,5250,5250,5250,5250,5
20240416,115300,204590490,5250,5250,5250,5250,0
20240416,115200,204590490,5250,5250,5250,5250,7
20240416,115100,204553740,5250,5250,5250,5250,5
20240416,115000,204527490,5250,5250,5250,5250,0
20240416,114900,204527490,5250,5250,5250,5250,7
20240416,114800,204490740,5250,5250,5250,5250,1
20240416,114700,204485490,5250,5240,5250,5240,185
20240416,114600,203514290,5240,5240,5240,5240,1
20240416,114500,203509050,5240,5240,5240,5240,7
20240416,114400,203472370,5250,5240,5250,5240,15
20240416,114300,203393670,5240,5240,5240,5240,0
20240416,114200,203393670,5240,5250,5250,5240,6
20240416,114100,203362220,5250,5250,5250,5240,25
20240416,114000,203231000,5250,5240,5250,5240,34
20240416,113900,203052760,5250,5250,5250,5250,145
20240416,113800,202291510,5250,5250,5250,5250,5
20240416,113700,202265260,5250,5250,5250,5250,2
20240416,113600,202254760,5240,5240,5240,5240,5
20240416,113500,202228560,5240,5240,5240,5240,5
20240416,113400,202202360,5240,5240,5240,5240,108
20240416,113300,201636440,5240,5240,5240,5240,5
20240416,113200,201610240,5240,5240,5240,5240,0
20240416,113100,201610240,5240,5240,5240,5240,1373
20240416,113000,194415720,5260,5250,5260,5240,20
20240416,112900,194310550,5250,5250,5250,5250,5
20240416,112800,194284300,5240,5240,5240,5240,140
20240416,112700,193550700,5250,5250,5250,5250,188
20240416,112600,192563700,5260,5260,5260,5240,12
20240416,112500,192500700,5260,5260,5260,5260,4
20240416,112400,192479660,5240,5240,5240,5240,5
20240416,112300,192453460,5240,5240,5240,5240,0
20240416,112200,192453460,5240,5250,5250,5240,162
20240416,112100,191603030,5250,5250,5250,5250,1354
20240416,112000,184494530,5250,5250,5250,5240,568
20240416,111900,181512580,5250,5260,5260,5250,836
20240416,111800,177122880,5270,5270,5270,5270,0
20240416,111700,177122880,5270,5260,5270,5260,1023
20240416,111600,171731900,5260,5260,5260,5260,0
20240416,111500,171731900,5260,5260,5260,5260,7
20240416,111400,171695080,5250,5250,5250,5250,0
20240416,111300,171695080,5250,5270,5270,5250,739
20240416,111200,167807780,5260,5260,5260,5260,5
20240416,111100,167781480,5260,5260,5260,5260,2
20240416,111000,167770960,5260,5260,5260,5260,5
20240416,110900,167744660,5260,5260,5260,5260,0
20240416,110800,167744660,5260,5260,5260,5260,5
20240416,110700,167718360,5260,5260,5260,5260,192
20240416,110600,166708440,5260,5260,5260,5260,6
20240416,110500,166676880,5260,5260,5260,5260,346
20240416,110400,164856920,5260,5260,5260,5260,7
20240416,110300,164820100,5260,5260,5260,5260,10
20240416,110200,164767500,5260,5260,5260,5260,0
20240416,110100,164767500,5260,5260,5260,5260,5
20240416,110000,164741200,5260,5260,5260,5260,2
20240416,105900,164730680,5260,5270,5270,5260,44
20240416,105800,164499170,5260,5260,5260,5260,0
20240416,105700,164499170,5260,5260,5260,5260,6
20240416,105600,164467610,5260,5260,5260,5260,7
20240416,105500,164430790,5280,5260,5280,5260,3
20240416,105400,164414990,5260,5290,5290,5260,38
20240416,105300,164214720,5260,5270,5270,5260,233
20240416,105200,162989090,5270,5270,5270,5270,5
20240416,105100,162962740,5260,5250,5260,5250,211
20240416,105000,161852890,5250,5260,5260,5250,1123
20240416,104900,155945960,5260,5260,5260,5260,82
20240416,104800,155514640,5270,5270,5270,5270,290
20240416,104700,153986340,5260,5260,5260,5260,5
20240416,104600,153960040,5250,5250,5250,5250,0
20240416,104500,153960040,5250,5250,5250,5250,15
20240416,104400,153881290,5290,5290,5290,5290,1
20240416,104300,153876000,5250,5290,5290,5250,20
20240416,104200,153770440,5250,5250,5250,5250,16
20240416,104100,153686440,5250,5250,5250,5250,105
20240416,104000,153135190,5250,5250,5250,5250,6
20240416,103900,153103690,5290,5250,5290,5250,2
20240416,103800,153093150,5280,5270,5280,5250,271
20240416,103700,151665760,5250,5250,5260,5250,809
20240416,103600,147416510,5290,5260,5290,5250,806
20240416,103500,143178480,5260,5260,5260,5260,181
20240416,103400,142226420,5290,5260,5290,5260,92
20240416,103300,141742470,5290,5290,5290,5290,106
20240416,103200,141181730,5260,5260,5260,5260,5
20240416,103100,141155430,5260,5260,5260,5250,6
20240416,103000,141123880,5260,5260,5260,5260,1536
20240416,102900,133044520,5260,5260,5260,5260,2469
20240416,102800,120057580,5270,5270,5270,5270,0
20240416,102700,120057580,5270,5260,5270,5260,356
20240416,102600,118181510,5260,5260,5260,5260,0
20240416,102500,118181510,5260,5260,5260,5260,958
20240416,102400,113142430,5260,5260,5260,5260,219
20240416,102300,111990490,5250,5250,5250,5250,0
20240416,102200,111990490,5250,5250,5250,5250,6
20240416,102100,111958990,5250,5260,5260,5250,172
20240416,102000,111054280,5260,5260,5260,5250,30
20240416,101900,110896530,5260,5250,5260,5250,347
20240416,101800,109074070,5260,5300,5300,5260,4668
20240416,101700,84446560,5300,5300,5300,5300,0
20240416,101600,84446560,5300,5300,5300,5300,5
20240416,101500,84420060,5300,5300,5300,5300,5
20240416,101400,84393560,5320,5310,5320,5300,2077
20240416,101300,73384850,5310,5310,5310,5310,755
20240416,101200,69375800,5310,5310,5310,5310,0
20240416,101100,69375800,5310,5310,5310,5310,25
20240416,101000,69243050,5320,5320,5320,5320,14
20240416,100900,69168570,5310,5320,5320,5310,7
20240416,100800,69131380,5310,5310,5310,5310,5
20240416,100700,69104830,5310,5310,5310,5310,0
20240416,100600,69104830,5310,5320,5320,5310,30
20240416,100500,68945280,5320,5320,5320,5320,637
20240416,100400,65556440,5320,5320,5320,5320,406
20240416,100300,63396520,5320,5320,5320,5320,0
20240416,100200,63396520,5320,5330,5330,5320,174
20240416,100100,62469790,5320,5320,5320,5320,0
20240416,100000,62469790,5320,5320,5320,5320,5
20240416,095900,62443190,5330,5330,5330,5320,200
20240416,095800,61377240,5330,5330,5330,5330,5
20240416,095700,61350590,5320,5320,5320,5320,5
20240416,095600,61323990,5320,5320,5320,5320,300
20240416,095500,59727990,5320,5330,5330,5320,3
20240416,095400,59712010,5320,5320,5320,5320,0
20240416,095300,59712010,5320,5320,5320,5320,5
20240416,095200,59685410,5320,5320,5320,5320,5
20240416,095100,59658810,5350,5350,5350,5350,8
20240416,095000,59616010,5350,5330,5350,5330,101
20240416,094900,59076280,5330,5340,5340,5330,68
20240416,094800,58713830,5330,5330,5330,5330,5
20240416,094700,58687180,5330,5330,5330,5330,0
20240416,094600,58687180,5330,5340,5340,5330,217
20240416,094500,57530200,5340,5310,5340,5310,6
20240416,094400,57498310,5310,5310,5310,5310,0
20240416,094300,57498310,5310,5310,5310,5310,5
20240416,094200,57471760,5310,5310,5310,5310,0
20240416,094100,57471760,5310,5320,5320,5310,855
20240416,094000,52930640,5320,5320,5320,5320,1
20240416,093900,52925320,5320,5320,5320,5320,5
20240416,093800,52898720,5360,5360,5360,5360,51
20240416,093700,52625360,5320,5340,5370,5310,4146
20240416,093600,30541820,5350,5340,5350,5340,6
20240416,093500,30509770,5360,5360,5360,5360,3
20240416,093400,30493690,5360,5340,5360,5340,55
20240416,093300,30199970,5360,5350,5360,5350,50
20240416,093200,29932010,5350,5340,5350,5340,75
20240416,093100,29531500,5330,5350,5350,5330,1794
20240416,093000,19960070,5340,5340,5340,5340,5
20240416,092900,19933370,5350,5350,5350,5350,6
20240416,092800,19901270,5350,5350,5350,5350,44
20240416,092700,19665870,5350,5350,5350,5350,2
20240416,092600,19655170,5330,5330,5330,5330,0
20240416,092500,19655170,5330,5330,5330,5330,5
20240416,092400,19628520,5370,5370,5370,5370,58
20240416,092300,19317060,5330,5360,5370,5330,960
20240416,092200,14193660,5350,5350,5350,5350,201
20240416,092100,13118310,5350,5350,5350,5350,5
20240416,092000,13091560,5350,5350,5350,5350,5
20240416,091900,13064810,5360,5360,5360,5360,1
20240416,091800,13059450,5350,5350,5350,5350,205
20240416,091700,11962700,5360,5360,5360,5360,178
20240416,091600,11008620,5360,5360,5360,5360,5
20240416,091500,10981820,5360,5360,5360,5360,57
20240416,091400,10676300,5360,5370,5370,5360,648
20240416,091300,7198460,5380,5370,5380,5370,6
20240416,091200,7166230,5370,5370,5370,5370,18
20240416,091100,7069570,5370,5370,5370,5370,5
20240416,091000,7042720,5390,5390,5390,5390,21
20240416,090900,6929530,5370,5370,5370,5370,5
20240416,090800,6902680,5390,5390,5390,5390,0
20240416,090700,6902680,5390,5390,5390,5390,2
20240416,090600,6891900,5400,5400,5400,5400,0
20240416,090500,6891900,5400,5400,5400,5370,10
20240416,090400,6838050,5380,5380,5380,5380,7
20240416,090300,6800390,5390,5390,5390,5390,1
20240416,090200,6795000,5380,5380,5380,5380,0
20240416,090100,6795000,5380,5380,5380,5380,0
20240416,090000,6795000,5380,5380,5380,5380,1261