KissMeData/091970/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194600,48901044,630,630,630,630,898
20240416,194500,48901044,630,630,630,630,0
20240416,194400,48901044,630,630,630,630,0
20240416,194300,48901044,630,630,630,630,0
20240416,194200,48901044,630,630,630,630,0
20240416,194100,48901044,630,630,630,630,0
20240416,194000,48901044,630,630,630,630,0
20240416,193900,48901044,630,630,630,630,0
20240416,193800,48901044,630,630,630,630,0
20240416,193700,48901044,630,630,630,630,0
20240416,193600,48901044,630,630,630,630,0
20240416,193500,48901044,630,630,630,630,0
20240416,193400,48901044,630,630,630,630,0
20240416,193300,48901044,630,630,630,630,0
20240416,193200,48901044,630,630,630,630,0
20240416,193100,48901044,630,630,630,630,0
20240416,193000,48901044,630,630,630,630,0
20240416,192900,48901044,630,630,630,630,0
20240416,192800,48901044,630,630,630,630,0
20240416,192700,48901044,630,630,630,630,0
20240416,192600,48901044,630,630,630,630,0
20240416,192500,48901044,630,630,630,630,0
20240416,192400,48901044,630,630,630,630,0
20240416,192300,48901044,630,630,630,630,0
20240416,192200,48901044,630,630,630,630,0
20240416,192100,48901044,630,630,630,630,0
20240416,192000,48901044,630,630,630,630,0
20240416,191900,48901044,630,630,630,630,0
20240416,191800,48901044,630,630,630,630,0
20240416,191700,48901044,630,630,630,630,0
20240416,191600,48901044,630,630,630,630,898
20240416,191500,48901044,630,630,630,630,0
20240416,191400,48901044,630,630,630,630,0
20240416,191300,48901044,630,630,630,630,0
20240416,191200,48901044,630,630,630,630,0
20240416,191100,48901044,630,630,630,630,0
20240416,191000,48901044,630,630,630,630,0
20240416,190900,48901044,630,630,630,630,0
20240416,190800,48901044,630,630,630,630,0
20240416,190700,48901044,630,630,630,630,0
20240416,190600,48901044,630,630,630,630,0
20240416,190500,48901044,630,630,630,630,0
20240416,190400,48901044,630,630,630,630,0
20240416,190300,48901044,630,630,630,630,0
20240416,190200,48901044,630,630,630,630,0
20240416,190100,48901044,630,630,630,630,0
20240416,190000,48901044,630,630,630,630,0
20240416,185900,48901044,630,630,630,630,0
20240416,185800,48901044,630,630,630,630,0
20240416,185700,48901044,630,630,630,630,0
20240416,185600,48901044,630,630,630,630,0
20240416,185500,48901044,630,630,630,630,0
20240416,185400,48901044,630,630,630,630,0
20240416,185300,48901044,630,630,630,630,0
20240416,185200,48901044,630,630,630,630,0
20240416,185100,48901044,630,630,630,630,0
20240416,185000,48901044,630,630,630,630,0
20240416,184900,48901044,630,630,630,630,0
20240416,184800,48901044,630,630,630,630,0
20240416,184700,48901044,630,630,630,630,0
20240416,184600,48901044,630,630,630,630,898
20240416,184500,48901044,630,630,630,630,0
20240416,184400,48901044,630,630,630,630,0
20240416,184300,48901044,630,630,630,630,0
20240416,184200,48901044,630,630,630,630,0
20240416,184100,48901044,630,630,630,630,0
20240416,184000,48901044,630,630,630,630,0
20240416,183900,48901044,630,630,630,630,0
20240416,183800,48901044,630,630,630,630,0
20240416,183700,48901044,630,630,630,630,0
20240416,183600,48901044,630,630,630,630,0
20240416,183500,48901044,630,630,630,630,0
20240416,183400,48901044,630,630,630,630,0
20240416,183300,48901044,630,630,630,630,0
20240416,183200,48901044,630,630,630,630,0
20240416,183100,48901044,630,630,630,630,0
20240416,183000,48901044,630,630,630,630,0
20240416,182900,48901044,630,630,630,630,0
20240416,182800,48901044,630,630,630,630,0
20240416,182700,48901044,630,630,630,630,0
20240416,182600,48901044,630,630,630,630,0
20240416,182500,48901044,630,630,630,630,0
20240416,182400,48901044,630,630,630,630,0
20240416,182300,48901044,630,630,630,630,0
20240416,182200,48901044,630,630,630,630,0
20240416,182100,48901044,630,630,630,630,0
20240416,182000,48901044,630,630,630,630,0
20240416,181900,48901044,630,630,630,630,0
20240416,181800,48901044,630,630,630,630,0
20240416,181700,48901044,630,630,630,630,0
20240416,181600,48901044,630,630,630,630,898
20240416,181500,48901044,630,630,630,630,0
20240416,181400,48901044,630,630,630,630,0
20240416,181300,48901044,630,630,630,630,0
20240416,181200,48901044,630,630,630,630,0
20240416,181100,48901044,630,630,630,630,0
20240416,181000,48901044,630,630,630,630,0
20240416,180900,48901044,630,630,630,630,0
20240416,180800,48901044,630,630,630,630,0
20240416,180700,48901044,630,630,630,630,0
20240416,180600,48901044,630,630,630,630,0
20240416,180500,48901044,630,630,630,630,0
20240416,180400,48901044,630,630,630,630,0
20240416,180300,48901044,630,630,630,630,0
20240416,180200,48901044,630,630,630,630,0
20240416,180100,48901044,630,630,630,630,0
20240416,180000,48901044,630,630,630,630,0
20240416,175900,48901044,630,630,630,630,0
20240416,175800,48901044,630,630,630,630,0
20240416,175700,48901044,630,630,630,630,0
20240416,175600,48901044,630,630,630,630,0
20240416,175500,48901044,630,630,630,630,0
20240416,175400,48901044,630,630,630,630,0
20240416,175300,48901044,630,630,630,630,0
20240416,175200,48901044,630,630,630,630,0
20240416,175100,48901044,630,630,630,630,0
20240416,175000,48901044,630,630,630,630,0
20240416,174900,48901044,630,630,630,630,0
20240416,174800,48901044,630,630,630,630,0
20240416,174700,48901044,630,630,630,630,0
20240416,174600,48901044,630,630,630,630,898
20240416,174500,48901044,630,630,630,630,0
20240416,174400,48901044,630,630,630,630,0
20240416,174300,48901044,630,630,630,630,0
20240416,174200,48901044,630,630,630,630,0
20240416,174100,48901044,630,630,630,630,0
20240416,174000,48901044,630,630,630,630,0
20240416,173900,48901044,630,630,630,630,0
20240416,173800,48901044,630,630,630,630,0
20240416,173700,48901044,630,630,630,630,0
20240416,173600,48901044,630,630,630,630,0
20240416,173500,48901044,630,630,630,630,0
20240416,173400,48901044,630,630,630,630,0
20240416,173300,48901044,630,630,630,630,0
20240416,173200,48901044,630,630,630,630,0
20240416,173100,48901044,630,630,630,630,0
20240416,173000,48901044,630,630,630,630,0
20240416,172900,48901044,630,630,630,630,0
20240416,172800,48901044,630,630,630,630,0
20240416,172700,48901044,630,630,630,630,0
20240416,172600,48901044,630,630,630,630,0
20240416,172500,48901044,630,630,630,630,0
20240416,172400,48901044,630,630,630,630,0
20240416,172300,48901044,630,630,630,630,0
20240416,172200,48901044,630,630,630,630,0
20240416,172100,48901044,630,630,630,630,0
20240416,172000,48901044,630,630,630,630,0
20240416,171900,48901044,630,630,630,630,0
20240416,171800,48901044,630,630,630,630,0
20240416,171700,48901044,630,630,630,630,0
20240416,171600,48901044,630,630,630,630,898
20240416,171500,48901044,630,630,630,630,0
20240416,171400,48901044,630,630,630,630,0
20240416,171300,48901044,630,630,630,630,0
20240416,171200,48901044,630,630,630,630,0
20240416,171100,48901044,630,630,630,630,0
20240416,171000,48901044,630,630,630,630,0
20240416,170900,48901044,630,630,630,630,0
20240416,170800,48901044,630,630,630,630,0
20240416,170700,48901044,630,630,630,630,0
20240416,170600,48901044,630,630,630,630,0
20240416,170500,48901044,630,630,630,630,0
20240416,170400,48901044,630,630,630,630,0
20240416,170300,48901044,630,630,630,630,0
20240416,170200,48901044,630,630,630,630,0
20240416,170100,48901044,630,630,630,630,0
20240416,170000,48901044,630,630,630,630,0
20240416,165900,48901044,630,630,630,630,0
20240416,165800,48901044,630,630,630,630,0
20240416,165700,48901044,630,630,630,630,0
20240416,165600,48901044,630,630,630,630,0
20240416,165500,48901044,630,630,630,630,0
20240416,165400,48901044,630,630,630,630,0
20240416,165300,48901044,630,630,630,630,0
20240416,165200,48901044,630,630,630,630,0
20240416,165100,48901044,630,630,630,630,0
20240416,165000,48901044,630,630,630,630,0
20240416,164900,48901044,630,630,630,630,0
20240416,164800,48901044,630,630,630,630,0
20240416,164700,48901044,630,630,630,630,0
20240416,164600,48901044,630,630,630,630,898
20240416,164500,48901044,630,630,630,630,0
20240416,164400,48901044,630,630,630,630,0
20240416,164300,48901044,630,630,630,630,0
20240416,164200,48901044,630,630,630,630,0
20240416,164100,48901044,630,630,630,630,0
20240416,164000,48901044,630,630,630,630,0
20240416,163900,48901044,630,630,630,630,0
20240416,163800,48901044,630,630,630,630,0
20240416,163700,48901044,630,630,630,630,0
20240416,163600,48901044,630,630,630,630,0
20240416,163500,48901044,630,630,630,630,0
20240416,163400,48901044,630,630,630,630,0
20240416,163300,48901044,630,630,630,630,0
20240416,163200,48901044,630,630,630,630,0
20240416,163100,48901044,630,630,630,630,0
20240416,163000,48901044,630,630,630,630,0
20240416,162900,48901044,630,630,630,630,0
20240416,162800,48901044,630,630,630,630,0
20240416,162700,48901044,630,630,630,630,0
20240416,162600,48901044,630,630,630,630,0
20240416,162500,48901044,630,630,630,630,0
20240416,162400,48901044,630,630,630,630,0
20240416,162300,48901044,630,630,630,630,0
20240416,162200,48901044,630,630,630,630,0
20240416,162100,48901044,630,630,630,630,0
20240416,162000,48901044,630,630,630,630,0
20240416,161900,48901044,630,630,630,630,0
20240416,161800,48901044,630,630,630,630,0
20240416,161700,48901044,630,630,630,630,0
20240416,161600,48901044,630,630,630,630,898
20240416,161500,48901044,630,630,630,630,0
20240416,161400,48901044,630,630,630,630,0
20240416,161300,48901044,630,630,630,630,0
20240416,161200,48901044,630,630,630,630,0
20240416,161100,48901044,630,630,630,630,0
20240416,161000,48901044,630,630,630,630,0
20240416,160900,48901044,630,630,630,630,0
20240416,160800,48901044,630,630,630,630,0
20240416,160700,48901044,630,630,630,630,0
20240416,160600,48901044,630,630,630,630,0
20240416,160500,48901044,630,630,630,630,0
20240416,160400,48901044,630,630,630,630,0
20240416,160300,48901044,630,630,630,630,0
20240416,160200,48901044,630,630,630,630,0
20240416,160100,48901044,630,630,630,630,0
20240416,160000,48901044,630,630,630,630,0
20240416,155900,48901044,630,630,630,630,0
20240416,155800,48901044,630,630,630,630,0
20240416,155700,48901044,630,630,630,630,0
20240416,155600,48901044,630,630,630,630,0
20240416,155500,48901044,630,630,630,630,0
20240416,155400,48901044,630,630,630,630,0
20240416,155300,48901044,630,630,630,630,0
20240416,155200,48901044,630,630,630,630,0
20240416,155100,48901044,630,630,630,630,0
20240416,155000,48901044,630,630,630,630,0
20240416,154900,48901044,630,630,630,630,0
20240416,154800,48901044,630,630,630,630,0
20240416,154700,48901044,630,630,630,630,0
20240416,154600,48901044,630,630,630,630,898
20240416,154500,48901044,630,630,630,630,0
20240416,154400,48901044,630,630,630,630,0
20240416,154300,48901044,630,630,630,630,0
20240416,154200,48901044,630,630,630,630,0
20240416,154100,48901044,630,630,630,630,0
20240416,154000,48901044,630,630,630,630,0
20240416,153900,48901044,630,630,630,630,0
20240416,153800,48901044,630,630,630,630,0
20240416,153700,48901044,630,630,630,630,0
20240416,153600,48901044,630,630,630,630,0
20240416,153500,48901044,630,630,630,630,0
20240416,153400,48901044,630,630,630,630,0
20240416,153300,48901044,630,630,630,630,0
20240416,153200,48901044,630,630,630,630,0
20240416,153100,48901044,630,630,630,630,0
20240416,153000,48901044,630,630,630,630,898
20240416,152900,48335304,630,630,630,630,0
20240416,152800,48335304,630,630,630,630,0
20240416,152700,48335304,630,630,630,630,0
20240416,152600,48335304,630,630,630,630,0
20240416,152500,48335304,630,630,630,630,0
20240416,152400,48335304,630,630,630,630,0
20240416,152300,48335304,630,630,630,630,0
20240416,152200,48335304,630,630,630,630,0
20240416,152100,48335304,630,630,630,630,0
20240416,152000,48335304,630,630,630,630,0
20240416,151900,48335304,630,630,630,630,237
20240416,151800,48185994,617,622,622,617,2818
20240416,151700,46445310,622,624,626,622,969
20240416,151600,45842088,628,627,628,615,3085
20240416,151500,43936012,631,616,631,616,2961
20240416,151400,42110473,616,616,616,616,0
20240416,151300,42110473,616,616,616,616,27
20240416,151200,42093841,616,616,616,616,0
20240416,151100,42093841,616,616,616,616,0
20240416,151000,42093841,616,616,617,615,1465
20240416,150900,41192519,618,618,618,618,0
20240416,150800,41192519,618,618,618,618,0
20240416,150700,41192519,618,618,618,618,0
20240416,150600,41192519,618,618,618,618,0
20240416,150500,41192519,618,618,618,618,0
20240416,150400,41192519,618,618,618,618,0
20240416,150300,41192519,618,618,618,618,26
20240416,150200,41176451,615,615,615,615,0
20240416,150100,41176451,615,615,615,615,0
20240416,150000,41176451,615,615,615,615,0
20240416,145900,41176451,615,615,615,615,0
20240416,145800,41176451,615,615,615,615,0
20240416,145700,41176451,615,615,615,615,0
20240416,145600,41176451,615,616,616,615,90
20240416,145500,41121098,615,615,615,615,0
20240416,145400,41121098,615,615,615,615,0
20240416,145300,41121098,615,615,615,615,0
20240416,145200,41121098,615,615,615,615,0
20240416,145100,41121098,615,615,615,615,0
20240416,145000,41121098,615,615,615,615,0
20240416,144900,41121098,615,615,615,615,0
20240416,144800,41121098,615,615,615,615,0
20240416,144700,41121098,615,615,615,615,0
20240416,144600,41121098,615,615,615,615,0
20240416,144500,41121098,615,615,615,615,0
20240416,144400,41121098,615,615,615,615,0
20240416,144300,41121098,615,615,615,615,0
20240416,144200,41121098,615,615,615,615,0
20240416,144100,41121098,615,615,615,615,0
20240416,144000,41121098,615,616,616,615,357
20240416,143900,40901461,616,617,617,616,1235
20240416,143800,40140596,615,615,615,615,0
20240416,143700,40140596,615,615,615,615,0
20240416,143600,40140596,615,615,615,615,0
20240416,143500,40140596,615,615,615,615,0
20240416,143400,40140596,615,615,615,615,0
20240416,143300,40140596,615,615,615,615,0
20240416,143200,40140596,615,615,615,615,0
20240416,143100,40140596,615,615,615,615,0
20240416,143000,40140596,615,615,615,615,0
20240416,142900,40140596,615,615,615,615,0
20240416,142800,40140596,615,618,618,615,4564
20240416,142700,37327770,619,619,619,619,0
20240416,142600,37327770,619,619,619,619,0
20240416,142500,37327770,619,619,619,619,0
20240416,142400,37327770,619,619,619,619,0
20240416,142300,37327770,619,619,619,619,0
20240416,142200,37327770,619,619,619,619,0
20240416,142100,37327770,619,619,619,619,0
20240416,142000,37327770,619,619,619,619,0
20240416,141900,37327770,619,619,619,619,0
20240416,141800,37327770,619,619,619,619,1
20240416,141700,37327151,618,618,618,618,1
20240416,141600,37326533,617,617,617,617,0
20240416,141500,37326533,617,617,617,617,0
20240416,141400,37326533,617,617,617,617,0
20240416,141300,37326533,617,617,617,617,0
20240416,141200,37326533,617,617,617,617,2
20240416,141100,37325299,619,619,619,619,0
20240416,141000,37325299,619,619,619,619,0
20240416,140900,37325299,619,619,619,619,0
20240416,140800,37325299,619,619,619,619,0
20240416,140700,37325299,619,619,619,619,0
20240416,140600,37325299,619,619,619,619,1
20240416,140500,37324680,619,619,619,619,0
20240416,140400,37324680,619,619,619,619,0
20240416,140300,37324680,619,619,619,619,0
20240416,140200,37324680,619,619,619,619,0
20240416,140100,37324680,619,619,619,619,0
20240416,140000,37324680,619,619,619,619,0
20240416,135900,37324680,619,619,619,619,0
20240416,135800,37324680,619,619,619,619,2
20240416,135700,37323442,620,620,620,620,1
20240416,135600,37322822,619,619,619,619,30
20240416,135500,37304252,619,618,620,618,4
20240416,135400,37301776,618,618,619,618,5
20240416,135300,37298684,618,618,618,618,0
20240416,135200,37298684,618,618,618,618,0
20240416,135100,37298684,618,618,618,618,0
20240416,135000,37298684,618,618,618,618,0
20240416,134900,37298684,618,618,618,618,0
20240416,134800,37298684,618,618,618,618,3973
20240416,134700,34843370,618,618,618,618,2849
20240416,134600,33082688,618,618,618,618,1399
20240416,134500,32218106,618,618,618,617,1095
20240416,134400,31541638,618,619,619,618,2669
20240416,134300,29891689,620,620,620,620,192
20240416,134200,29772649,621,621,621,621,97
20240416,134100,29712412,621,621,621,621,0
20240416,134000,29712412,621,621,621,621,0
20240416,133900,29712412,621,621,621,621,0
20240416,133800,29712412,621,624,625,621,1414
20240416,133700,28833061,627,627,627,627,0
20240416,133600,28833061,627,627,627,627,0
20240416,133500,28833061,627,627,627,627,0
20240416,133400,28833061,627,627,627,627,0
20240416,133300,28833061,627,627,627,627,0
20240416,133200,28833061,627,627,627,627,0
20240416,133100,28833061,627,627,627,627,0
20240416,133000,28833061,627,627,627,627,0
20240416,132900,28833061,627,627,627,627,1
20240416,132800,28832434,623,623,623,623,6
20240416,132700,28828696,622,623,623,622,556
20240416,132600,28482836,623,623,623,623,397
20240416,132500,28235505,627,627,627,627,0
20240416,132400,28235505,627,627,627,627,0
20240416,132300,28235505,627,627,627,627,0
20240416,132200,28235505,627,627,627,627,1
20240416,132100,28234878,624,624,624,624,0
20240416,132000,28234878,624,625,625,624,931
20240416,131900,27653583,625,625,625,625,0
20240416,131800,27653583,625,625,625,625,0
20240416,131700,27653583,625,625,625,625,0
20240416,131600,27653583,625,625,625,625,0
20240416,131500,27653583,625,625,625,625,25
20240416,131400,27637958,626,626,626,626,528
20240416,131300,27307430,627,627,627,627,0
20240416,131200,27307430,627,627,627,627,0
20240416,131100,27307430,627,627,627,627,0
20240416,131000,27307430,627,627,627,627,0
20240416,130900,27307430,627,627,627,627,0
20240416,130800,27307430,627,627,627,627,0
20240416,130700,27307430,627,627,627,627,0
20240416,130600,27307430,627,627,627,627,0
20240416,130500,27307430,627,627,627,627,0
20240416,130400,27307430,627,627,627,627,516
20240416,130300,26983898,629,629,629,629,0
20240416,130200,26983898,629,629,629,629,0
20240416,130100,26983898,629,629,629,629,0
20240416,130000,26983898,629,629,629,629,0
20240416,125900,26983898,629,629,629,629,0
20240416,125800,26983898,629,629,629,629,5
20240416,125700,26980753,629,629,629,629,0
20240416,125600,26980753,629,629,629,629,0
20240416,125500,26980753,629,629,629,629,0
20240416,125400,26980753,629,629,629,629,0
20240416,125300,26980753,629,629,629,629,0
20240416,125200,26980753,629,629,629,629,6
20240416,125100,26976979,628,628,628,628,0
20240416,125000,26976979,628,628,628,628,630
20240416,124900,26581339,628,628,628,628,0
20240416,124800,26581339,628,628,628,628,0
20240416,124700,26581339,628,628,628,628,0
20240416,124600,26581339,628,628,628,628,0
20240416,124500,26581339,628,628,628,628,0
20240416,124400,26581339,628,628,628,628,0
20240416,124300,26581339,628,628,628,628,0
20240416,124200,26581339,628,628,628,628,0
20240416,124100,26581339,628,628,628,628,0
20240416,124000,26581339,628,628,628,628,0
20240416,123900,26581339,628,628,628,628,0
20240416,123800,26581339,628,628,628,628,0
20240416,123700,26581339,628,628,628,628,0
20240416,123600,26581339,628,628,628,628,0
20240416,123500,26581339,628,628,628,628,0
20240416,123400,26581339,628,628,628,628,0
20240416,123300,26581339,628,628,628,628,0
20240416,123200,26581339,628,628,628,628,0
20240416,123100,26581339,628,628,628,628,0
20240416,123000,26581339,628,628,628,628,0
20240416,122900,26581339,628,628,628,628,0
20240416,122800,26581339,628,628,628,628,0
20240416,122700,26581339,628,628,628,628,0
20240416,122600,26581339,628,628,628,628,0
20240416,122500,26581339,628,628,628,628,0
20240416,122400,26581339,628,628,628,628,0
20240416,122300,26581339,628,629,629,628,1152
20240416,122200,25856732,629,629,629,629,0
20240416,122100,25856732,629,629,629,629,0
20240416,122000,25856732,629,629,629,629,0
20240416,121900,25856732,629,629,629,629,0
20240416,121800,25856732,629,629,629,629,0
20240416,121700,25856732,629,629,629,629,0
20240416,121600,25856732,629,629,629,629,0
20240416,121500,25856732,629,629,629,629,0
20240416,121400,25856732,629,630,630,629,20
20240416,121300,25844144,630,630,630,630,0
20240416,121200,25844144,630,630,630,630,0
20240416,121100,25844144,630,630,630,630,0
20240416,121000,25844144,630,630,630,630,0
20240416,120900,25844144,630,630,630,630,0
20240416,120800,25844144,630,630,630,630,121
20240416,120700,25767914,630,630,630,630,0
20240416,120600,25767914,630,630,630,630,0
20240416,120500,25767914,630,630,630,630,0
20240416,120400,25767914,630,630,630,630,0
20240416,120300,25767914,630,630,630,630,0
20240416,120200,25767914,630,630,630,630,0
20240416,120100,25767914,630,630,630,630,0
20240416,120000,25767914,630,630,630,630,0
20240416,115900,25767914,630,630,630,630,325
20240416,115800,25563164,630,630,630,630,0
20240416,115700,25563164,630,630,630,630,0
20240416,115600,25563164,630,630,630,630,0
20240416,115500,25563164,630,630,630,630,0
20240416,115400,25563164,630,630,630,630,0
20240416,115300,25563164,630,631,631,630,4877
20240416,115200,22490316,630,630,630,630,0
20240416,115100,22490316,630,630,630,630,0
20240416,115000,22490316,630,630,630,630,0
20240416,114900,22490316,630,630,630,630,0
20240416,114800,22490316,630,630,630,630,0
20240416,114700,22490316,630,630,630,630,0
20240416,114600,22490316,630,630,630,630,0
20240416,114500,22490316,630,630,630,630,0
20240416,114400,22490316,630,630,630,630,0
20240416,114300,22490316,630,630,630,630,0
20240416,114200,22490316,630,630,630,630,0
20240416,114100,22490316,630,630,630,630,0
20240416,114000,22490316,630,630,630,630,0
20240416,113900,22490316,630,630,630,630,0
20240416,113800,22490316,630,630,630,630,0
20240416,113700,22490316,630,630,630,630,0
20240416,113600,22490316,630,630,630,630,0
20240416,113500,22490316,630,630,630,630,0
20240416,113400,22490316,630,630,630,630,0
20240416,113300,22490316,630,630,630,630,0
20240416,113200,22490316,630,630,630,630,0
20240416,113100,22490316,630,630,630,630,0
20240416,113000,22490316,630,630,630,630,0
20240416,112900,22490316,630,630,630,630,0
20240416,112800,22490316,630,630,630,630,0
20240416,112700,22490316,630,630,630,630,0
20240416,112600,22490316,630,631,631,630,6109
20240416,112500,18641146,634,634,634,634,0
20240416,112400,18641146,634,634,634,634,0
20240416,112300,18641146,634,634,634,634,0
20240416,112200,18641146,634,634,634,634,0
20240416,112100,18641146,634,634,634,634,0
20240416,112000,18641146,634,634,634,634,0
20240416,111900,18641146,634,634,634,634,0
20240416,111800,18641146,634,634,634,634,0
20240416,111700,18641146,634,634,634,634,0
20240416,111600,18641146,634,634,634,634,0
20240416,111500,18641146,634,634,634,634,0
20240416,111400,18641146,634,634,634,634,0
20240416,111300,18641146,634,634,634,634,0
20240416,111200,18641146,634,634,634,634,0
20240416,111100,18641146,634,634,634,634,0
20240416,111000,18641146,634,634,634,634,0
20240416,110900,18641146,634,634,634,634,0
20240416,110800,18641146,634,634,634,634,0
20240416,110700,18641146,634,634,634,634,0
20240416,110600,18641146,634,634,634,634,0
20240416,110500,18641146,634,634,634,634,0
20240416,110400,18641146,634,634,634,634,50
20240416,110300,18609446,634,634,634,634,0
20240416,110200,18609446,634,634,634,634,0
20240416,110100,18609446,634,634,634,634,20
20240416,110000,18596766,634,634,634,634,3
20240416,105900,18594864,634,634,634,634,11
20240416,105800,18587890,634,634,634,634,0
20240416,105700,18587890,634,634,634,634,0
20240416,105600,18587890,634,634,634,634,0
20240416,105500,18587890,634,634,634,634,0
20240416,105400,18587890,634,634,634,634,0
20240416,105300,18587890,634,634,634,634,1
20240416,105200,18587256,629,630,630,629,292
20240416,105100,18403571,629,632,632,629,1000
20240416,105000,17772921,634,634,634,634,0
20240416,104900,17772921,634,634,634,634,0
20240416,104800,17772921,634,634,634,634,0
20240416,104700,17772921,634,634,634,634,500
20240416,104600,17455921,634,634,634,634,0
20240416,104500,17455921,634,631,634,631,2
20240416,104400,17454656,628,628,628,628,0
20240416,104300,17454656,628,628,628,628,0
20240416,104200,17454656,628,628,628,628,0
20240416,104100,17454656,628,628,628,628,0
20240416,104000,17454656,628,628,628,628,0
20240416,103900,17454656,628,628,628,628,0
20240416,103800,17454656,628,628,628,628,0
20240416,103700,17454656,628,628,628,628,250
20240416,103600,17297656,628,628,628,628,0
20240416,103500,17297656,628,628,628,628,0
20240416,103400,17297656,628,628,628,628,2
20240416,103300,17296400,629,629,629,629,10
20240416,103200,17290110,625,625,625,625,0
20240416,103100,17290110,625,625,625,625,0
20240416,103000,17290110,625,625,625,625,0
20240416,102900,17290110,625,625,625,625,0
20240416,102800,17290110,625,625,625,625,0
20240416,102700,17290110,625,625,625,625,0
20240416,102600,17290110,625,625,625,625,0
20240416,102500,17290110,625,625,625,625,14
20240416,102400,17281360,625,625,625,625,1
20240416,102300,17280735,627,627,627,627,0
20240416,102200,17280735,627,627,627,627,0
20240416,102100,17280735,627,627,627,627,0
20240416,102000,17280735,627,627,627,627,0
20240416,101900,17280735,627,629,629,627,471
20240416,101800,16985226,631,631,631,631,0
20240416,101700,16985226,631,631,631,631,0
20240416,101600,16985226,631,631,631,631,0
20240416,101500,16985226,631,631,631,631,33
20240416,101400,16964403,634,634,634,634,0
20240416,101300,16964403,634,634,634,634,0
20240416,101200,16964403,634,634,634,634,0
20240416,101100,16964403,634,634,634,634,0
20240416,101000,16964403,634,634,634,634,0
20240416,100900,16964403,634,634,634,634,0
20240416,100800,16964403,634,630,634,630,500
20240416,100700,16647413,634,634,634,634,0
20240416,100600,16647413,634,634,634,634,0
20240416,100500,16647413,634,634,634,634,0
20240416,100400,16647413,634,634,634,634,0
20240416,100300,16647413,634,630,634,628,1183
20240416,100200,15903976,631,633,633,631,261
20240416,100100,15738940,634,634,634,634,0
20240416,100000,15738940,634,634,634,634,0
20240416,095900,15738940,634,634,634,634,0
20240416,095800,15738940,634,634,634,634,0
20240416,095700,15738940,634,634,634,634,0
20240416,095600,15738940,634,634,634,634,2
20240416,095500,15737672,635,635,635,635,0
20240416,095400,15737672,635,635,635,635,0
20240416,095300,15737672,635,635,635,635,0
20240416,095200,15737672,635,635,635,635,0
20240416,095100,15737672,635,635,635,635,1
20240416,095000,15737037,633,633,633,633,10
20240416,094900,15730707,635,634,635,634,2
20240416,094800,15729438,634,634,634,634,0
20240416,094700,15729438,634,634,634,634,0
20240416,094600,15729438,634,634,634,634,0
20240416,094500,15729438,634,634,634,634,0
20240416,094400,15729438,634,634,634,634,7
20240416,094300,15725000,635,635,637,635,26
20240416,094200,15708487,634,637,637,634,26
20240416,094100,15691961,639,639,640,635,766
20240416,094000,15204460,640,638,643,637,4983
20240416,093900,12020155,631,625,631,625,93
20240416,093800,11962009,625,623,625,622,5345
20240416,093700,8626731,623,621,623,621,169
20240416,093600,8521447,620,623,623,619,234
20240416,093500,8376587,620,621,623,620,7
20240416,093400,8372235,620,620,620,620,1
20240416,093300,8371615,619,619,619,619,1
20240416,093200,8370996,619,619,619,619,0
20240416,093100,8370996,619,619,619,619,0
20240416,093000,8370996,619,619,619,619,0
20240416,092900,8370996,619,619,619,619,0
20240416,092800,8370996,619,619,619,619,0
20240416,092700,8370996,619,619,619,619,0
20240416,092600,8370996,619,619,619,619,0
20240416,092500,8370996,619,621,621,619,214
20240416,092400,8238426,624,624,624,624,0
20240416,092300,8238426,624,624,624,624,0
20240416,092200,8238426,624,624,624,624,0
20240416,092100,8238426,624,620,624,620,787
20240416,092000,7748190,619,619,619,619,5
20240416,091900,7745095,619,619,619,619,0
20240416,091800,7745095,619,619,619,619,0
20240416,091700,7745095,619,619,619,619,504
20240416,091600,7433119,619,619,619,619,36
20240416,091500,7410835,619,619,619,618,842
20240416,091400,6889936,620,620,620,620,0
20240416,091300,6889936,620,620,620,620,0
20240416,091200,6889936,620,620,620,620,1
20240416,091100,6889316,620,620,620,620,111
20240416,091000,6820496,620,620,620,620,111
20240416,090900,6751676,620,620,620,620,1620
20240416,090800,5747276,620,621,621,620,90
20240416,090700,5691433,621,621,621,621,40
20240416,090600,5666593,621,621,621,621,0
20240416,090500,5666593,621,621,621,621,1
20240416,090400,5665972,621,621,621,621,28
20240416,090300,5648584,621,621,621,621,0
20240416,090200,5648584,621,623,624,621,2727
20240416,090100,3953048,620,621,621,620,200
20240416,090000,3828864,624,624,624,624,6136