KissMeData/039560/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191500,411469850,3605,3605,3605,3605,1877
20240416,191400,411469850,3605,3605,3605,3605,0
20240416,191300,411469850,3605,3605,3605,3605,0
20240416,191200,411469850,3605,3605,3605,3605,0
20240416,191100,411469850,3605,3605,3605,3605,0
20240416,191000,411469850,3605,3605,3605,3605,0
20240416,190900,411469850,3605,3605,3605,3605,0
20240416,190800,411469850,3605,3605,3605,3605,0
20240416,190700,411469850,3605,3605,3605,3605,0
20240416,190600,411469850,3605,3605,3605,3605,0
20240416,190500,411469850,3605,3605,3605,3605,0
20240416,190400,411469850,3605,3605,3605,3605,0
20240416,190300,411469850,3605,3605,3605,3605,0
20240416,190200,411469850,3605,3605,3605,3605,0
20240416,190100,411469850,3605,3605,3605,3605,0
20240416,190000,411469850,3605,3605,3605,3605,0
20240416,185900,411469850,3605,3605,3605,3605,0
20240416,185800,411469850,3605,3605,3605,3605,0
20240416,185700,411469850,3605,3605,3605,3605,0
20240416,185600,411469850,3605,3605,3605,3605,0
20240416,185500,411469850,3605,3605,3605,3605,0
20240416,185400,411469850,3605,3605,3605,3605,0
20240416,185300,411469850,3605,3605,3605,3605,0
20240416,185200,411469850,3605,3605,3605,3605,0
20240416,185100,411469850,3605,3605,3605,3605,0
20240416,185000,411469850,3605,3605,3605,3605,0
20240416,184900,411469850,3605,3605,3605,3605,0
20240416,184800,411469850,3605,3605,3605,3605,0
20240416,184700,411469850,3605,3605,3605,3605,0
20240416,184600,411469850,3605,3605,3605,3605,0
20240416,184500,411469850,3605,3605,3605,3605,1877
20240416,184400,411469850,3605,3605,3605,3605,0
20240416,184300,411469850,3605,3605,3605,3605,0
20240416,184200,411469850,3605,3605,3605,3605,0
20240416,184100,411469850,3605,3605,3605,3605,0
20240416,184000,411469850,3605,3605,3605,3605,0
20240416,183900,411469850,3605,3605,3605,3605,0
20240416,183800,411469850,3605,3605,3605,3605,0
20240416,183700,411469850,3605,3605,3605,3605,0
20240416,183600,411469850,3605,3605,3605,3605,0
20240416,183500,411469850,3605,3605,3605,3605,0
20240416,183400,411469850,3605,3605,3605,3605,0
20240416,183300,411469850,3605,3605,3605,3605,0
20240416,183200,411469850,3605,3605,3605,3605,0
20240416,183100,411469850,3605,3605,3605,3605,0
20240416,183000,411469850,3605,3605,3605,3605,0
20240416,182900,411469850,3605,3605,3605,3605,0
20240416,182800,411469850,3605,3605,3605,3605,0
20240416,182700,411469850,3605,3605,3605,3605,0
20240416,182600,411469850,3605,3605,3605,3605,0
20240416,182500,411469850,3605,3605,3605,3605,0
20240416,182400,411469850,3605,3605,3605,3605,0
20240416,182300,411469850,3605,3605,3605,3605,0
20240416,182200,411469850,3605,3605,3605,3605,0
20240416,182100,411469850,3605,3605,3605,3605,0
20240416,182000,411469850,3605,3605,3605,3605,0
20240416,181900,411469850,3605,3605,3605,3605,0
20240416,181800,411469850,3605,3605,3605,3605,0
20240416,181700,411469850,3605,3605,3605,3605,0
20240416,181600,411469850,3605,3605,3605,3605,0
20240416,181500,411469850,3605,3605,3605,3605,1877
20240416,181400,411469850,3605,3605,3605,3605,0
20240416,181300,411469850,3605,3605,3605,3605,0
20240416,181200,411469850,3605,3605,3605,3605,0
20240416,181100,411469850,3605,3605,3605,3605,0
20240416,181000,411469850,3605,3605,3605,3605,0
20240416,180900,411469850,3605,3605,3605,3605,0
20240416,180800,411469850,3605,3605,3605,3605,0
20240416,180700,411469850,3605,3605,3605,3605,0
20240416,180600,411469850,3605,3605,3605,3605,0
20240416,180500,411469850,3605,3605,3605,3605,0
20240416,180400,411469850,3605,3605,3605,3605,0
20240416,180300,411469850,3605,3605,3605,3605,0
20240416,180200,411469850,3605,3605,3605,3605,0
20240416,180100,411469850,3605,3605,3605,3605,0
20240416,180000,411469850,3605,3605,3605,3605,0
20240416,175900,411469850,3605,3605,3605,3605,0
20240416,175800,411469850,3605,3605,3605,3605,0
20240416,175700,411469850,3605,3605,3605,3605,0
20240416,175600,411469850,3605,3605,3605,3605,0
20240416,175500,411469850,3605,3605,3605,3605,0
20240416,175400,411469850,3605,3605,3605,3605,0
20240416,175300,411469850,3605,3605,3605,3605,0
20240416,175200,411469850,3605,3605,3605,3605,0
20240416,175100,411469850,3605,3605,3605,3605,0
20240416,175000,411469850,3605,3605,3605,3605,0
20240416,174900,411469850,3605,3605,3605,3605,0
20240416,174800,411469850,3605,3605,3605,3605,0
20240416,174700,411469850,3605,3605,3605,3605,0
20240416,174600,411469850,3605,3605,3605,3605,0
20240416,174500,411469850,3605,3605,3605,3605,1877
20240416,174400,411469850,3605,3605,3605,3605,0
20240416,174300,411469850,3605,3605,3605,3605,0
20240416,174200,411469850,3605,3605,3605,3605,0
20240416,174100,411469850,3605,3605,3605,3605,0
20240416,174000,411469850,3605,3605,3605,3605,0
20240416,173900,411469850,3605,3605,3605,3605,0
20240416,173800,411469850,3605,3605,3605,3605,0
20240416,173700,411469850,3605,3605,3605,3605,0
20240416,173600,411469850,3605,3605,3605,3605,0
20240416,173500,411469850,3605,3605,3605,3605,0
20240416,173400,411469850,3605,3605,3605,3605,0
20240416,173300,411469850,3605,3605,3605,3605,0
20240416,173200,411469850,3605,3605,3605,3605,0
20240416,173100,411469850,3605,3605,3605,3605,0
20240416,173000,411469850,3605,3605,3605,3605,0
20240416,172900,411469850,3605,3605,3605,3605,0
20240416,172800,411469850,3605,3605,3605,3605,0
20240416,172700,411469850,3605,3605,3605,3605,0
20240416,172600,411469850,3605,3605,3605,3605,0
20240416,172500,411469850,3605,3605,3605,3605,0
20240416,172400,411469850,3605,3605,3605,3605,0
20240416,172300,411469850,3605,3605,3605,3605,0
20240416,172200,411469850,3605,3605,3605,3605,0
20240416,172100,411469850,3605,3605,3605,3605,0
20240416,172000,411469850,3605,3605,3605,3605,0
20240416,171900,411469850,3605,3605,3605,3605,0
20240416,171800,411469850,3605,3605,3605,3605,0
20240416,171700,411469850,3605,3605,3605,3605,0
20240416,171600,411469850,3605,3605,3605,3605,0
20240416,171500,411469850,3605,3605,3605,3605,1877
20240416,171400,411469850,3605,3605,3605,3605,0
20240416,171300,411469850,3605,3605,3605,3605,0
20240416,171200,411469850,3605,3605,3605,3605,0
20240416,171100,411469850,3605,3605,3605,3605,0
20240416,171000,411469850,3605,3605,3605,3605,0
20240416,170900,411469850,3605,3605,3605,3605,0
20240416,170800,411469850,3605,3605,3605,3605,0
20240416,170700,411469850,3605,3605,3605,3605,0
20240416,170600,411469850,3605,3605,3605,3605,0
20240416,170500,411469850,3605,3605,3605,3605,0
20240416,170400,411469850,3605,3605,3605,3605,0
20240416,170300,411469850,3605,3605,3605,3605,0
20240416,170200,411469850,3605,3605,3605,3605,0
20240416,170100,411469850,3605,3605,3605,3605,0
20240416,170000,411469850,3605,3605,3605,3605,0
20240416,165900,411469850,3605,3605,3605,3605,0
20240416,165800,411469850,3605,3605,3605,3605,0
20240416,165700,411469850,3605,3605,3605,3605,0
20240416,165600,411469850,3605,3605,3605,3605,0
20240416,165500,411469850,3605,3605,3605,3605,0
20240416,165400,411469850,3605,3605,3605,3605,0
20240416,165300,411469850,3605,3605,3605,3605,0
20240416,165200,411469850,3605,3605,3605,3605,0
20240416,165100,411469850,3605,3605,3605,3605,0
20240416,165000,411469850,3605,3605,3605,3605,0
20240416,164900,411469850,3605,3605,3605,3605,0
20240416,164800,411469850,3605,3605,3605,3605,0
20240416,164700,411469850,3605,3605,3605,3605,0
20240416,164600,411469850,3605,3605,3605,3605,0
20240416,164500,411469850,3605,3605,3605,3605,1877
20240416,164400,411469850,3605,3605,3605,3605,0
20240416,164300,411469850,3605,3605,3605,3605,0
20240416,164200,411469850,3605,3605,3605,3605,0
20240416,164100,411469850,3605,3605,3605,3605,0
20240416,164000,411469850,3605,3605,3605,3605,0
20240416,163900,411469850,3605,3605,3605,3605,0
20240416,163800,411469850,3605,3605,3605,3605,0
20240416,163700,411469850,3605,3605,3605,3605,0
20240416,163600,411469850,3605,3605,3605,3605,0
20240416,163500,411469850,3605,3605,3605,3605,0
20240416,163400,411469850,3605,3605,3605,3605,0
20240416,163300,411469850,3605,3605,3605,3605,0
20240416,163200,411469850,3605,3605,3605,3605,0
20240416,163100,411469850,3605,3605,3605,3605,0
20240416,163000,411469850,3605,3605,3605,3605,0
20240416,162900,411469850,3605,3605,3605,3605,0
20240416,162800,411469850,3605,3605,3605,3605,0
20240416,162700,411469850,3605,3605,3605,3605,0
20240416,162600,411469850,3605,3605,3605,3605,0
20240416,162500,411469850,3605,3605,3605,3605,0
20240416,162400,411469850,3605,3605,3605,3605,0
20240416,162300,411469850,3605,3605,3605,3605,0
20240416,162200,411469850,3605,3605,3605,3605,0
20240416,162100,411469850,3605,3605,3605,3605,0
20240416,162000,411469850,3605,3605,3605,3605,0
20240416,161900,411469850,3605,3605,3605,3605,0
20240416,161800,411469850,3605,3605,3605,3605,0
20240416,161700,411469850,3605,3605,3605,3605,0
20240416,161600,411469850,3605,3605,3605,3605,0
20240416,161500,411469850,3605,3605,3605,3605,1877
20240416,161400,411469850,3605,3605,3605,3605,0
20240416,161300,411469850,3605,3605,3605,3605,0
20240416,161200,411469850,3605,3605,3605,3605,0
20240416,161100,411469850,3605,3605,3605,3605,0
20240416,161000,411469850,3605,3605,3605,3605,0
20240416,160900,411469850,3605,3605,3605,3605,0
20240416,160800,411469850,3605,3605,3605,3605,0
20240416,160700,411469850,3605,3605,3605,3605,0
20240416,160600,411469850,3605,3605,3605,3605,0
20240416,160500,411469850,3605,3605,3605,3605,0
20240416,160400,411469850,3605,3605,3605,3605,0
20240416,160300,411469850,3605,3605,3605,3605,0
20240416,160200,411469850,3605,3605,3605,3605,0
20240416,160100,411469850,3605,3605,3605,3605,0
20240416,160000,411469850,3605,3605,3605,3605,0
20240416,155900,411469850,3605,3605,3605,3605,0
20240416,155800,411469850,3605,3605,3605,3605,0
20240416,155700,411469850,3605,3605,3605,3605,0
20240416,155600,411469850,3605,3605,3605,3605,0
20240416,155500,411469850,3605,3605,3605,3605,0
20240416,155400,411469850,3605,3605,3605,3605,0
20240416,155300,411469850,3605,3605,3605,3605,0
20240416,155200,411469850,3605,3605,3605,3605,0
20240416,155100,411469850,3605,3605,3605,3605,0
20240416,155000,411469850,3605,3605,3605,3605,0
20240416,154900,411469850,3605,3605,3605,3605,0
20240416,154800,411469850,3605,3605,3605,3605,0
20240416,154700,411469850,3605,3605,3605,3605,0
20240416,154600,411469850,3605,3605,3605,3605,0
20240416,154500,411469850,3605,3605,3605,3605,1877
20240416,154400,411469850,3605,3605,3605,3605,0
20240416,154300,411469850,3605,3605,3605,3605,0
20240416,154200,411469850,3605,3605,3605,3605,0
20240416,154100,411469850,3605,3605,3605,3605,0
20240416,154000,411469850,3605,3605,3605,3605,0
20240416,153900,411469850,3605,3605,3605,3605,0
20240416,153800,411469850,3605,3605,3605,3605,0
20240416,153700,411469850,3605,3605,3605,3605,0
20240416,153600,411469850,3605,3605,3605,3605,0
20240416,153500,411469850,3605,3605,3605,3605,0
20240416,153400,411469850,3605,3605,3605,3605,0
20240416,153300,411469850,3605,3605,3605,3605,0
20240416,153200,411469850,3605,3605,3605,3605,0
20240416,153100,411469850,3605,3605,3605,3605,0
20240416,153000,411469850,3605,3605,3605,3605,1877
20240416,152900,404703265,3610,3610,3610,3610,0
20240416,152800,404703265,3610,3610,3610,3610,0
20240416,152700,404703265,3610,3610,3610,3610,0
20240416,152600,404703265,3610,3610,3610,3610,0
20240416,152500,404703265,3610,3610,3610,3610,0
20240416,152400,404703265,3610,3610,3610,3610,0
20240416,152300,404703265,3610,3610,3610,3610,0
20240416,152200,404703265,3610,3610,3610,3610,0
20240416,152100,404703265,3610,3610,3610,3610,0
20240416,152000,404703265,3610,3610,3610,3610,0
20240416,151900,404703265,3610,3615,3615,3610,11
20240416,151800,404663550,3610,3605,3610,3605,1088
20240416,151700,400736090,3605,3605,3605,3605,1043
20240416,151600,396976075,3610,3610,3610,3605,53
20240416,151500,396784750,3605,3610,3615,3605,3187
20240416,151400,385292340,3605,3610,3610,3605,514
20240416,151300,383438295,3610,3610,3610,3610,785
20240416,151200,380604445,3610,3610,3610,3610,12
20240416,151100,380561125,3610,3610,3610,3610,153
20240416,151000,380008795,3610,3610,3610,3610,20
20240416,150900,379936595,3610,3610,3610,3610,0
20240416,150800,379936595,3610,3610,3610,3610,31
20240416,150700,379824685,3610,3610,3610,3610,0
20240416,150600,379824685,3610,3610,3610,3610,0
20240416,150500,379824685,3610,3610,3610,3610,3579
20240416,150400,366904495,3610,3615,3615,3610,1121
20240416,150300,362857080,3610,3615,3615,3610,100
20240416,150200,362495865,3615,3615,3615,3615,200
20240416,150100,361772865,3615,3615,3615,3615,300
20240416,150000,360688365,3615,3620,3620,3615,300
20240416,145900,359603740,3620,3620,3620,3620,0
20240416,145800,359603740,3620,3620,3620,3620,500
20240416,145700,357793740,3620,3620,3620,3620,92
20240416,145600,357460700,3620,3620,3620,3620,1
20240416,145500,357457080,3620,3615,3620,3615,211
20240416,145400,356694300,3615,3615,3615,3615,27
20240416,145300,356596695,3615,3615,3615,3615,120
20240416,145200,356162895,3620,3620,3620,3620,23
20240416,145100,356079635,3620,3620,3620,3620,1
20240416,145000,356076015,3620,3620,3620,3620,0
20240416,144900,356076015,3620,3620,3620,3620,542
20240416,144800,354113975,3620,3620,3620,3620,4
20240416,144700,354099495,3620,3620,3620,3620,0
20240416,144600,354099495,3620,3620,3620,3620,162
20240416,144500,353513055,3615,3615,3615,3615,0
20240416,144400,353513055,3615,3615,3615,3615,0
20240416,144300,353513055,3615,3615,3615,3615,1035
20240416,144200,349771530,3620,3620,3620,3620,10
20240416,144100,349735330,3620,3620,3620,3620,15
20240416,144000,349681030,3620,3620,3620,3620,0
20240416,143900,349681030,3620,3620,3620,3620,1
20240416,143800,349677410,3620,3620,3620,3620,0
20240416,143700,349677410,3620,3620,3620,3620,0
20240416,143600,349677410,3620,3620,3620,3620,0
20240416,143500,349677410,3620,3620,3620,3620,17
20240416,143400,349615870,3620,3620,3620,3620,279
20240416,143300,348605890,3615,3615,3615,3615,0
20240416,143200,348605890,3615,3615,3615,3615,0
20240416,143100,348605890,3615,3615,3615,3615,0
20240416,143000,348605890,3615,3615,3615,3615,0
20240416,142900,348605890,3615,3615,3615,3615,0
20240416,142800,348605890,3615,3620,3620,3615,189
20240416,142700,347922205,3620,3620,3620,3620,25
20240416,142600,347831705,3615,3615,3615,3615,92
20240416,142500,347499125,3615,3615,3615,3615,300
20240416,142400,346414625,3615,3615,3615,3615,1509
20240416,142300,340959590,3620,3620,3620,3620,0
20240416,142200,340959590,3620,3620,3620,3620,0
20240416,142100,340959590,3620,3620,3620,3620,500
20240416,142000,339149590,3620,3620,3620,3620,110
20240416,141900,338751390,3625,3625,3625,3625,0
20240416,141800,338751390,3625,3625,3625,3625,0
20240416,141700,338751390,3625,3625,3625,3625,0
20240416,141600,338751390,3625,3625,3625,3625,1
20240416,141500,338747765,3620,3620,3620,3620,0
20240416,141400,338747765,3620,3620,3620,3620,0
20240416,141300,338747765,3620,3620,3620,3620,0
20240416,141200,338747765,3620,3620,3620,3620,0
20240416,141100,338747765,3620,3620,3620,3620,1
20240416,141000,338744145,3610,3610,3610,3610,0
20240416,140900,338744145,3610,3610,3610,3610,0
20240416,140800,338744145,3610,3610,3610,3610,65
20240416,140700,338509495,3610,3610,3610,3610,100
20240416,140600,338148495,3610,3610,3610,3610,0
20240416,140500,338148495,3610,3610,3610,3610,1
20240416,140400,338144885,3610,3610,3610,3610,15
20240416,140300,338090735,3625,3625,3625,3625,0
20240416,140200,338090735,3625,3625,3625,3625,1
20240416,140100,338087110,3610,3620,3620,3610,4740
20240416,140000,320965825,3625,3625,3625,3625,0
20240416,135900,320965825,3625,3625,3625,3625,0
20240416,135800,320965825,3625,3625,3625,3625,100
20240416,135700,320603325,3620,3620,3620,3620,1
20240416,135600,320599705,3625,3625,3625,3625,0
20240416,135500,320599705,3625,3625,3625,3625,0
20240416,135400,320599705,3625,3625,3625,3625,0
20240416,135300,320599705,3625,3625,3625,3625,1
20240416,135200,320596080,3615,3615,3615,3615,0
20240416,135100,320596080,3615,3615,3615,3615,0
20240416,135000,320596080,3615,3615,3615,3615,0
20240416,134900,320596080,3615,3615,3615,3615,0
20240416,134800,320596080,3615,3620,3620,3615,2587
20240416,134700,311237750,3615,3615,3615,3615,100
20240416,134600,310876250,3615,3620,3620,3615,550
20240416,134500,308887750,3620,3620,3620,3620,0
20240416,134400,308887750,3620,3620,3620,3620,0
20240416,134300,308887750,3620,3620,3620,3620,0
20240416,134200,308887750,3620,3620,3620,3620,406
20240416,134100,307418030,3630,3625,3630,3620,700
20240416,134000,304878090,3625,3625,3625,3625,0
20240416,133900,304878090,3625,3625,3625,3625,0
20240416,133800,304878090,3625,3625,3625,3625,1400
20240416,133700,299803090,3625,3625,3625,3625,0
20240416,133600,299803090,3625,3625,3625,3625,0
20240416,133500,299803090,3625,3625,3625,3625,0
20240416,133400,299803090,3625,3625,3625,3625,0
20240416,133300,299803090,3625,3625,3625,3625,0
20240416,133200,299803090,3625,3625,3625,3625,0
20240416,133100,299803090,3625,3625,3625,3625,472
20240416,133000,298092090,3625,3625,3625,3625,0
20240416,132900,298092090,3625,3625,3625,3625,0
20240416,132800,298092090,3625,3625,3625,3625,0
20240416,132700,298092090,3625,3625,3625,3625,2
20240416,132600,298084840,3620,3620,3620,3620,45
20240416,132500,297921940,3620,3625,3625,3620,882
20240416,132400,294728990,3625,3625,3625,3625,18
20240416,132300,294663740,3625,3625,3625,3625,0
20240416,132200,294663740,3625,3625,3625,3625,6
20240416,132100,294641990,3625,3625,3625,3625,304
20240416,132000,293539990,3625,3625,3625,3625,1
20240416,131900,293536365,3630,3630,3630,3630,0
20240416,131800,293536365,3630,3630,3630,3630,101
20240416,131700,293169735,3630,3630,3630,3630,0
20240416,131600,293169735,3630,3630,3630,3630,0
20240416,131500,293169735,3630,3630,3630,3630,0
20240416,131400,293169735,3630,3630,3630,3630,0
20240416,131300,293169735,3630,3630,3630,3630,200
20240416,131200,292443735,3625,3625,3625,3625,0
20240416,131100,292443735,3625,3625,3625,3625,10
20240416,131000,292407485,3630,3630,3630,3630,0
20240416,130900,292407485,3630,3630,3630,3630,0
20240416,130800,292407485,3630,3630,3630,3630,0
20240416,130700,292407485,3630,3630,3630,3630,0
20240416,130600,292407485,3630,3630,3630,3630,5
20240416,130500,292389335,3630,3630,3630,3630,0
20240416,130400,292389335,3630,3630,3630,3630,0
20240416,130300,292389335,3630,3630,3630,3630,2
20240416,130200,292382075,3625,3625,3625,3625,5
20240416,130100,292363950,3625,3625,3625,3625,70
20240416,130000,292110200,3625,3625,3625,3625,18
20240416,125900,292044950,3620,3620,3620,3620,0
20240416,125800,292044950,3620,3620,3620,3620,0
20240416,125700,292044950,3620,3625,3625,3620,1615
20240416,125600,286198645,3625,3625,3625,3625,0
20240416,125500,286198645,3625,3625,3625,3625,0
20240416,125400,286198645,3625,3625,3625,3625,10
20240416,125300,286162395,3625,3625,3625,3625,1
20240416,125200,286158770,3625,3625,3625,3625,35
20240416,125100,286031895,3620,3620,3620,3620,0
20240416,125000,286031895,3620,3620,3620,3620,84
20240416,124900,285727815,3620,3620,3620,3620,100
20240416,124800,285365815,3625,3625,3625,3625,0
20240416,124700,285365815,3625,3625,3625,3625,22
20240416,124600,285286065,3625,3625,3625,3625,107
20240416,124500,284898190,3620,3620,3620,3620,0
20240416,124400,284898190,3620,3620,3620,3620,15
20240416,124300,284843890,3620,3620,3620,3620,1
20240416,124200,284840270,3625,3630,3630,3625,203
20240416,124100,284103680,3630,3620,3630,3610,1825
20240416,124000,277506535,3615,3615,3615,3615,190
20240416,123900,276819685,3635,3615,3635,3615,2868
20240416,123800,266451845,3620,3620,3620,3620,0
20240416,123700,266451845,3620,3620,3620,3620,8
20240416,123600,266422885,3615,3615,3615,3615,1
20240416,123500,266419270,3620,3620,3620,3620,0
20240416,123400,266419270,3620,3620,3620,3620,1605
20240416,123300,260609170,3620,3620,3620,3620,0
20240416,123200,260609170,3620,3620,3620,3620,0
20240416,123100,260609170,3620,3620,3620,3620,0
20240416,123000,260609170,3620,3620,3620,3620,500
20240416,122900,258799170,3620,3620,3620,3620,1
20240416,122800,258795550,3625,3625,3625,3625,0
20240416,122700,258795550,3625,3625,3625,3625,0
20240416,122600,258795550,3625,3630,3630,3625,1120
20240416,122500,254735300,3630,3630,3630,3630,1
20240416,122400,254731670,3620,3620,3620,3620,0
20240416,122300,254731670,3620,3620,3620,3620,500
20240416,122200,252921670,3620,3625,3625,3620,1680
20240416,122100,246834600,3625,3630,3630,3625,3109
20240416,122000,235554475,3625,3625,3625,3625,0
20240416,121900,235554475,3625,3625,3625,3625,30
20240416,121800,235445725,3625,3625,3625,3625,44
20240416,121700,235286225,3640,3640,3640,3640,0
20240416,121600,235286225,3640,3630,3640,3630,52
20240416,121500,235097455,3630,3630,3630,3630,0
20240416,121400,235097455,3630,3630,3630,3630,306
20240416,121300,233986675,3630,3635,3635,3630,400
20240416,121200,232534655,3655,3655,3655,3655,1
20240416,121100,232531000,3660,3660,3660,3660,0
20240416,121000,232531000,3660,3660,3660,3660,0
20240416,120900,232531000,3660,3660,3660,3660,0
20240416,120800,232531000,3660,3660,3660,3660,0
20240416,120700,232531000,3660,3660,3660,3660,300
20240416,120600,231433000,3660,3660,3660,3660,0
20240416,120500,231433000,3660,3660,3660,3660,427
20240416,120400,229870180,3655,3650,3655,3650,701
20240416,120300,227309225,3650,3650,3650,3650,241
20240416,120200,226429575,3645,3625,3645,3625,856
20240416,120100,223320555,3640,3640,3640,3640,151
20240416,120000,222770915,3640,3640,3640,3640,0
20240416,115900,222770915,3640,3640,3640,3640,0
20240416,115800,222770915,3640,3640,3640,3640,1
20240416,115700,222767275,3625,3625,3625,3625,631
20240416,115600,220479900,3635,3635,3635,3635,0
20240416,115500,220479900,3635,3635,3635,3635,0
20240416,115400,220479900,3635,3635,3635,3635,0
20240416,115300,220479900,3635,3630,3635,3630,20
20240416,115200,220407225,3630,3635,3635,3630,6
20240416,115100,220385440,3640,3640,3640,3640,0
20240416,115000,220385440,3640,3640,3640,3640,1
20240416,114900,220381800,3630,3630,3630,3630,68
20240416,114800,220134960,3635,3635,3635,3635,0
20240416,114700,220134960,3635,3635,3635,3635,0
20240416,114600,220134960,3635,3630,3640,3630,202
20240416,114500,219401440,3630,3630,3630,3630,20
20240416,114400,219328840,3630,3630,3630,3630,0
20240416,114300,219328840,3630,3630,3630,3630,542
20240416,114200,217361380,3630,3635,3635,3630,105
20240416,114100,216980205,3640,3640,3640,3640,0
20240416,114000,216980205,3640,3640,3640,3640,0
20240416,113900,216980205,3640,3640,3640,3640,1
20240416,113800,216976565,3640,3640,3640,3640,10
20240416,113700,216940165,3625,3630,3630,3625,275
20240416,113600,215942295,3630,3630,3630,3630,0
20240416,113500,215942295,3630,3630,3630,3630,1
20240416,113400,215938665,3630,3630,3630,3630,3
20240416,113300,215927775,3630,3630,3630,3630,0
20240416,113200,215927775,3630,3635,3635,3630,479
20240416,113100,214189000,3640,3640,3640,3640,0
20240416,113000,214189000,3640,3640,3640,3640,30
20240416,112900,214079800,3640,3640,3640,3640,0
20240416,112800,214079800,3640,3630,3640,3630,303
20240416,112700,212979880,3630,3630,3630,3630,100
20240416,112600,212616880,3640,3635,3640,3635,47
20240416,112500,212446030,3635,3635,3635,3635,0
20240416,112400,212446030,3635,3635,3635,3635,0
20240416,112300,212446030,3635,3635,3635,3635,0
20240416,112200,212446030,3635,3635,3635,3635,0
20240416,112100,212446030,3635,3635,3635,3635,0
20240416,112000,212446030,3635,3635,3635,3635,100
20240416,111900,212082530,3625,3630,3630,3625,3009
20240416,111800,201160545,3635,3635,3635,3635,21
20240416,111700,201084210,3635,3635,3635,3635,0
20240416,111600,201084210,3635,3635,3635,3635,0
20240416,111500,201084210,3635,3635,3635,3635,0
20240416,111400,201084210,3635,3635,3635,3635,0
20240416,111300,201084210,3635,3635,3635,3635,0
20240416,111200,201084210,3635,3635,3635,3635,0
20240416,111100,201084210,3635,3635,3635,3635,0
20240416,111000,201084210,3635,3635,3635,3635,0
20240416,110900,201084210,3635,3635,3635,3635,611
20240416,110800,198863225,3650,3650,3650,3650,0
20240416,110700,198863225,3650,3645,3650,3645,3
20240416,110600,198852280,3635,3635,3635,3635,0
20240416,110500,198852280,3635,3635,3635,3635,304
20240416,110400,197747240,3630,3630,3630,3630,0
20240416,110300,197747240,3630,3640,3640,3630,50
20240416,110200,197565625,3655,3655,3655,3635,340
20240416,110100,196328705,3655,3655,3655,3655,0
20240416,110000,196328705,3655,3655,3655,3655,0
20240416,105900,196328705,3655,3655,3655,3655,0
20240416,105800,196328705,3655,3655,3655,3655,0
20240416,105700,196328705,3655,3655,3655,3655,0
20240416,105600,196328705,3655,3655,3655,3655,1
20240416,105500,196325050,3630,3660,3660,3630,346
20240416,105400,195068315,3660,3660,3660,3660,0
20240416,105300,195068315,3660,3640,3660,3640,6
20240416,105200,195046440,3640,3630,3640,3630,855
20240416,105100,191939050,3630,3630,3630,3630,10
20240416,105000,191902750,3630,3630,3630,3630,131
20240416,104900,191427220,3635,3630,3635,3630,12
20240416,104800,191383655,3625,3630,3630,3625,259
20240416,104700,190444740,3630,3630,3630,3630,3
20240416,104600,190433850,3635,3635,3635,3625,35
20240416,104500,190306855,3625,3630,3630,3625,950
20240416,104400,186859720,3630,3630,3630,3630,0
20240416,104300,186859720,3630,3635,3635,3630,103
20240416,104200,186485820,3630,3630,3630,3630,0
20240416,104100,186485820,3630,3635,3635,3630,5000
20240416,104000,168332560,3640,3640,3640,3640,126
20240416,103900,167873920,3640,3650,3650,3640,65
20240416,103800,167636805,3655,3655,3655,3655,502
20240416,103700,165801995,3655,3655,3655,3655,4
20240416,103600,165787375,3640,3640,3640,3640,27
20240416,103500,165689095,3650,3650,3650,3650,20
20240416,103400,165616095,3660,3660,3660,3660,0
20240416,103300,165616095,3660,3660,3660,3660,0
20240416,103200,165616095,3660,3660,3660,3660,0
20240416,103100,165616095,3660,3660,3660,3660,1
20240416,103000,165612435,3635,3635,3635,3635,0
20240416,102900,165612435,3635,3635,3635,3635,66
20240416,102800,165372525,3635,3645,3645,3630,6001
20240416,102700,143528540,3660,3645,3660,3645,2
20240416,102600,143521235,3650,3645,3650,3645,1764
20240416,102500,137089135,3645,3645,3645,3645,0
20240416,102400,137089135,3645,3645,3645,3645,0
20240416,102300,137089135,3645,3645,3645,3645,287
20240416,102200,136043020,3650,3650,3650,3650,186
20240416,102100,135364120,3650,3660,3660,3650,1498
20240416,102000,129893650,3660,3660,3660,3660,154
20240416,101900,129330010,3660,3660,3660,3660,18
20240416,101800,129264130,3660,3660,3660,3660,1051
20240416,101700,125417470,3655,3655,3660,3655,123
20240416,101600,124967890,3660,3655,3660,3655,176
20240416,101500,124324605,3655,3665,3680,3655,2892
20240416,101400,113733185,3680,3680,3680,3680,0
20240416,101300,113733185,3680,3680,3680,3680,0
20240416,101200,113733185,3680,3680,3680,3680,0
20240416,101100,113733185,3680,3680,3680,3680,0
20240416,101000,113733185,3680,3680,3680,3680,1
20240416,100900,113729505,3665,3670,3670,3665,500
20240416,100800,111897000,3665,3665,3665,3665,0
20240416,100700,111897000,3665,3665,3665,3665,0
20240416,100600,111897000,3665,3665,3665,3665,0
20240416,100500,111897000,3665,3675,3675,3665,110
20240416,100400,111493660,3690,3690,3690,3690,1
20240416,100300,111489970,3665,3665,3665,3665,0
20240416,100200,111489970,3665,3665,3665,3665,333
20240416,100100,110269525,3690,3690,3690,3690,0
20240416,100000,110269525,3690,3690,3690,3690,6
20240416,095900,110247385,3690,3690,3690,3690,0
20240416,095800,110247385,3690,3695,3695,3665,103
20240416,095700,109869805,3695,3695,3695,3695,1
20240416,095600,109866110,3695,3685,3695,3685,301
20240416,095500,108753955,3690,3690,3690,3690,0
20240416,095400,108753955,3690,3690,3690,3690,1002
20240416,095300,105056575,3690,3670,3690,3660,1283
20240416,095200,100343995,3670,3670,3670,3670,1
20240416,095100,100340325,3660,3660,3660,3660,44
20240416,095000,100179285,3670,3670,3670,3670,0
20240416,094900,100179285,3670,3660,3670,3660,942
20240416,094800,96730755,3660,3660,3660,3660,0
20240416,094700,96730755,3660,3665,3665,3660,800
20240416,094600,93802390,3665,3665,3665,3665,0
20240416,094500,93802390,3665,3665,3665,3665,0
20240416,094400,93802390,3665,3665,3665,3665,0
20240416,094300,93802390,3665,3665,3665,3665,50
20240416,094200,93619140,3665,3665,3665,3665,0
20240416,094100,93619140,3665,3665,3665,3665,1
20240416,094000,93615475,3655,3665,3665,3655,300
20240416,093900,92518950,3650,3650,3650,3650,0
20240416,093800,92518950,3650,3650,3650,3650,0
20240416,093700,92518950,3650,3650,3650,3650,0
20240416,093600,92518950,3650,3650,3650,3650,944
20240416,093500,89073350,3650,3650,3650,3650,821
20240416,093400,86076700,3650,3650,3650,3650,350
20240416,093300,84799200,3650,3655,3655,3650,650
20240416,093200,82424760,3665,3660,3665,3660,304
20240416,093100,81311440,3665,3665,3665,3665,3
20240416,093000,81300445,3665,3660,3665,3660,522
20240416,092900,79389815,3665,3660,3665,3660,26
20240416,092800,79294575,3655,3655,3655,3655,0
20240416,092700,79294575,3655,3655,3655,3655,0
20240416,092600,79294575,3655,3655,3655,3655,3
20240416,092500,79283610,3655,3655,3655,3655,0
20240416,092400,79283610,3655,3655,3655,3655,421
20240416,092300,77744855,3660,3660,3660,3660,0
20240416,092200,77744855,3660,3660,3660,3660,40
20240416,092100,77598455,3660,3660,3660,3660,24
20240416,092000,77510615,3660,3660,3660,3660,1
20240416,091900,77506955,3660,3660,3660,3660,0
20240416,091800,77506955,3660,3660,3660,3660,0
20240416,091700,77506955,3660,3660,3660,3660,0
20240416,091600,77506955,3660,3660,3660,3660,0
20240416,091500,77506955,3660,3660,3660,3660,1
20240416,091400,77503295,3660,3660,3660,3660,101
20240416,091300,77133635,3665,3665,3665,3665,10
20240416,091200,77096985,3670,3670,3670,3670,1
20240416,091100,77093315,3690,3690,3690,3690,0
20240416,091000,77093315,3690,3655,3690,3655,101
20240416,090900,76724125,3650,3695,3695,3650,388
20240416,090800,75305555,3700,3700,3700,3700,0
20240416,090700,75305555,3700,3700,3700,3700,0
20240416,090600,75305555,3700,3680,3700,3680,18
20240416,090500,75239000,3670,3670,3670,3670,17179
20240416,090400,12192070,3670,3670,3670,3670,1
20240416,090300,12188400,3645,3670,3670,3645,40
20240416,090200,12042350,3670,3670,3670,3670,13
20240416,090100,11994640,3670,3670,3670,3670,200
20240416,090000,11260640,3670,3630,3670,3630,3102