KissMeData/195990/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,201300,352317841,484,484,484,484,7319
20240416,201200,352317841,484,484,484,484,0
20240416,201100,352317841,484,484,484,484,0
20240416,201000,352317841,484,484,484,484,0
20240416,200900,352317841,484,484,484,484,0
20240416,200800,352317841,484,484,484,484,0
20240416,200700,352317841,484,484,484,484,0
20240416,200600,352317841,484,484,484,484,0
20240416,200500,352317841,484,484,484,484,0
20240416,200400,352317841,484,484,484,484,0
20240416,200300,352317841,484,484,484,484,0
20240416,200200,352317841,484,484,484,484,0
20240416,200100,352317841,484,484,484,484,0
20240416,200000,352317841,484,484,484,484,0
20240416,195900,352317841,484,484,484,484,0
20240416,195800,352317841,484,484,484,484,0
20240416,195700,352317841,484,484,484,484,0
20240416,195600,352317841,484,484,484,484,0
20240416,195500,352317841,484,484,484,484,0
20240416,195400,352317841,484,484,484,484,0
20240416,195300,352317841,484,484,484,484,0
20240416,195200,352317841,484,484,484,484,0
20240416,195100,352317841,484,484,484,484,0
20240416,195000,352317841,484,484,484,484,0
20240416,194900,352317841,484,484,484,484,0
20240416,194800,352317841,484,484,484,484,0
20240416,194700,352317841,484,484,484,484,0
20240416,194600,352317841,484,484,484,484,0
20240416,194500,352317841,484,484,484,484,0
20240416,194400,352317841,484,484,484,484,0
20240416,194300,352317841,484,484,484,484,7319
20240416,194200,352317841,484,484,484,484,0
20240416,194100,352317841,484,484,484,484,0
20240416,194000,352317841,484,484,484,484,0
20240416,193900,352317841,484,484,484,484,0
20240416,193800,352317841,484,484,484,484,0
20240416,193700,352317841,484,484,484,484,0
20240416,193600,352317841,484,484,484,484,0
20240416,193500,352317841,484,484,484,484,0
20240416,193400,352317841,484,484,484,484,0
20240416,193300,352317841,484,484,484,484,0
20240416,193200,352317841,484,484,484,484,0
20240416,193100,352317841,484,484,484,484,0
20240416,193000,352317841,484,484,484,484,0
20240416,192900,352317841,484,484,484,484,0
20240416,192800,352317841,484,484,484,484,0
20240416,192700,352317841,484,484,484,484,0
20240416,192600,352317841,484,484,484,484,0
20240416,192500,352317841,484,484,484,484,0
20240416,192400,352317841,484,484,484,484,0
20240416,192300,352317841,484,484,484,484,0
20240416,192200,352317841,484,484,484,484,0
20240416,192100,352317841,484,484,484,484,0
20240416,192000,352317841,484,484,484,484,0
20240416,191900,352317841,484,484,484,484,0
20240416,191800,352317841,484,484,484,484,0
20240416,191700,352317841,484,484,484,484,0
20240416,191600,352317841,484,484,484,484,0
20240416,191500,352317841,484,484,484,484,0
20240416,191400,352317841,484,484,484,484,0
20240416,191300,352317841,484,484,484,484,7319
20240416,191200,352317841,484,484,484,484,0
20240416,191100,352317841,484,484,484,484,0
20240416,191000,352317841,484,484,484,484,0
20240416,190900,352317841,484,484,484,484,0
20240416,190800,352317841,484,484,484,484,0
20240416,190700,352317841,484,484,484,484,0
20240416,190600,352317841,484,484,484,484,0
20240416,190500,352317841,484,484,484,484,0
20240416,190400,352317841,484,484,484,484,0
20240416,190300,352317841,484,484,484,484,0
20240416,190200,352317841,484,484,484,484,0
20240416,190100,352317841,484,484,484,484,0
20240416,190000,352317841,484,484,484,484,0
20240416,185900,352317841,484,484,484,484,0
20240416,185800,352317841,484,484,484,484,0
20240416,185700,352317841,484,484,484,484,0
20240416,185600,352317841,484,484,484,484,0
20240416,185500,352317841,484,484,484,484,0
20240416,185400,352317841,484,484,484,484,0
20240416,185300,352317841,484,484,484,484,0
20240416,185200,352317841,484,484,484,484,0
20240416,185100,352317841,484,484,484,484,0
20240416,185000,352317841,484,484,484,484,0
20240416,184900,352317841,484,484,484,484,0
20240416,184800,352317841,484,484,484,484,0
20240416,184700,352317841,484,484,484,484,0
20240416,184600,352317841,484,484,484,484,0
20240416,184500,352317841,484,484,484,484,0
20240416,184400,352317841,484,484,484,484,0
20240416,184300,352317841,484,484,484,484,7319
20240416,184200,352317841,484,484,484,484,0
20240416,184100,352317841,484,484,484,484,0
20240416,184000,352317841,484,484,484,484,0
20240416,183900,352317841,484,484,484,484,0
20240416,183800,352317841,484,484,484,484,0
20240416,183700,352317841,484,484,484,484,0
20240416,183600,352317841,484,484,484,484,0
20240416,183500,352317841,484,484,484,484,0
20240416,183400,352317841,484,484,484,484,0
20240416,183300,352317841,484,484,484,484,0
20240416,183200,352317841,484,484,484,484,0
20240416,183100,352317841,484,484,484,484,0
20240416,183000,352317841,484,484,484,484,0
20240416,182900,352317841,484,484,484,484,0
20240416,182800,352317841,484,484,484,484,0
20240416,182700,352317841,484,484,484,484,0
20240416,182600,352317841,484,484,484,484,0
20240416,182500,352317841,484,484,484,484,0
20240416,182400,352317841,484,484,484,484,0
20240416,182300,352317841,484,484,484,484,0
20240416,182200,352317841,484,484,484,484,0
20240416,182100,352317841,484,484,484,484,0
20240416,182000,352317841,484,484,484,484,0
20240416,181900,352317841,484,484,484,484,0
20240416,181800,352317841,484,484,484,484,0
20240416,181700,352317841,484,484,484,484,0
20240416,181600,352317841,484,484,484,484,0
20240416,181500,352317841,484,484,484,484,0
20240416,181400,352317841,484,484,484,484,0
20240416,181300,352317841,484,484,484,484,7319
20240416,181200,352317841,484,484,484,484,0
20240416,181100,352317841,484,484,484,484,0
20240416,181000,352317841,484,484,484,484,0
20240416,180900,352317841,484,484,484,484,0
20240416,180800,352317841,484,484,484,484,0
20240416,180700,352317841,484,484,484,484,0
20240416,180600,352317841,484,484,484,484,0
20240416,180500,352317841,484,484,484,484,0
20240416,180400,352317841,484,484,484,484,0
20240416,180300,352317841,484,484,484,484,0
20240416,180200,352317841,484,484,484,484,0
20240416,180100,352317841,484,484,484,484,0
20240416,180000,352317841,484,484,484,484,0
20240416,175900,352317841,484,484,484,484,0
20240416,175800,352317841,484,484,484,484,0
20240416,175700,352317841,484,484,484,484,0
20240416,175600,352317841,484,484,484,484,0
20240416,175500,352317841,484,484,484,484,0
20240416,175400,352317841,484,484,484,484,0
20240416,175300,352317841,484,484,484,484,0
20240416,175200,352317841,484,484,484,484,0
20240416,175100,352317841,484,484,484,484,0
20240416,175000,352317841,484,484,484,484,0
20240416,174900,352317841,484,484,484,484,0
20240416,174800,352317841,484,484,484,484,0
20240416,174700,352317841,484,484,484,484,0
20240416,174600,352317841,484,484,484,484,0
20240416,174500,352317841,484,484,484,484,0
20240416,174400,352317841,484,484,484,484,0
20240416,174300,352317841,484,484,484,484,7319
20240416,174200,352317841,484,484,484,484,0
20240416,174100,352317841,484,484,484,484,0
20240416,174000,352317841,484,484,484,484,0
20240416,173900,352317841,484,484,484,484,0
20240416,173800,352317841,484,484,484,484,0
20240416,173700,352317841,484,484,484,484,0
20240416,173600,352317841,484,484,484,484,0
20240416,173500,352317841,484,484,484,484,0
20240416,173400,352317841,484,484,484,484,0
20240416,173300,352317841,484,484,484,484,0
20240416,173200,352317841,484,484,484,484,0
20240416,173100,352317841,484,484,484,484,0
20240416,173000,352317841,484,484,484,484,0
20240416,172900,352317841,484,484,484,484,0
20240416,172800,352317841,484,484,484,484,0
20240416,172700,352317841,484,484,484,484,0
20240416,172600,352317841,484,484,484,484,0
20240416,172500,352317841,484,484,484,484,0
20240416,172400,352317841,484,484,484,484,0
20240416,172300,352317841,484,484,484,484,0
20240416,172200,352317841,484,484,484,484,0
20240416,172100,352317841,484,484,484,484,0
20240416,172000,352317841,484,484,484,484,0
20240416,171900,352317841,484,484,484,484,0
20240416,171800,352317841,484,484,484,484,0
20240416,171700,352317841,484,484,484,484,0
20240416,171600,352317841,484,484,484,484,0
20240416,171500,352317841,484,484,484,484,0
20240416,171400,352317841,484,484,484,484,0
20240416,171300,352317841,484,484,484,484,7319
20240416,171200,352317841,484,484,484,484,0
20240416,171100,352317841,484,484,484,484,0
20240416,171000,352317841,484,484,484,484,0
20240416,170900,352317841,484,484,484,484,0
20240416,170800,352317841,484,484,484,484,0
20240416,170700,352317841,484,484,484,484,0
20240416,170600,352317841,484,484,484,484,0
20240416,170500,352317841,484,484,484,484,0
20240416,170400,352317841,484,484,484,484,0
20240416,170300,352317841,484,484,484,484,0
20240416,170200,352317841,484,484,484,484,0
20240416,170100,352317841,484,484,484,484,0
20240416,170000,352317841,484,484,484,484,0
20240416,165900,352317841,484,484,484,484,0
20240416,165800,352317841,484,484,484,484,0
20240416,165700,352317841,484,484,484,484,0
20240416,165600,352317841,484,484,484,484,0
20240416,165500,352317841,484,484,484,484,0
20240416,165400,352317841,484,484,484,484,0
20240416,165300,352317841,484,484,484,484,0
20240416,165200,352317841,484,484,484,484,0
20240416,165100,352317841,484,484,484,484,0
20240416,165000,352317841,484,484,484,484,0
20240416,164900,352317841,484,484,484,484,0
20240416,164800,352317841,484,484,484,484,0
20240416,164700,352317841,484,484,484,484,0
20240416,164600,352317841,484,484,484,484,0
20240416,164500,352317841,484,484,484,484,0
20240416,164400,352317841,484,484,484,484,0
20240416,164300,352317841,484,484,484,484,7319
20240416,164200,352317841,484,484,484,484,0
20240416,164100,352317841,484,484,484,484,0
20240416,164000,352317841,484,484,484,484,0
20240416,163900,352317841,484,484,484,484,0
20240416,163800,352317841,484,484,484,484,0
20240416,163700,352317841,484,484,484,484,0
20240416,163600,352317841,484,484,484,484,0
20240416,163500,352317841,484,484,484,484,0
20240416,163400,352317841,484,484,484,484,0
20240416,163300,352317841,484,484,484,484,0
20240416,163200,352317841,484,484,484,484,0
20240416,163100,352317841,484,484,484,484,0
20240416,163000,352317841,484,484,484,484,0
20240416,162900,352317841,484,484,484,484,0
20240416,162800,352317841,484,484,484,484,0
20240416,162700,352317841,484,484,484,484,0
20240416,162600,352317841,484,484,484,484,0
20240416,162500,352317841,484,484,484,484,0
20240416,162400,352317841,484,484,484,484,0
20240416,162300,352317841,484,484,484,484,0
20240416,162200,352317841,484,484,484,484,0
20240416,162100,352317841,484,484,484,484,0
20240416,162000,352317841,484,484,484,484,0
20240416,161900,352317841,484,484,484,484,0
20240416,161800,352317841,484,484,484,484,0
20240416,161700,352317841,484,484,484,484,0
20240416,161600,352317841,484,484,484,484,0
20240416,161500,352317841,484,484,484,484,0
20240416,161400,352317841,484,484,484,484,0
20240416,161300,352317841,484,484,484,484,7319
20240416,161200,352317841,484,484,484,484,0
20240416,161100,352317841,484,484,484,484,0
20240416,161000,352317841,484,484,484,484,0
20240416,160900,352317841,484,484,484,484,0
20240416,160800,352317841,484,484,484,484,0
20240416,160700,352317841,484,484,484,484,0
20240416,160600,352317841,484,484,484,484,0
20240416,160500,352317841,484,484,484,484,0
20240416,160400,352317841,484,484,484,484,0
20240416,160300,352317841,484,484,484,484,0
20240416,160200,352317841,484,484,484,484,0
20240416,160100,352317841,484,484,484,484,0
20240416,160000,352317841,484,484,484,484,0
20240416,155900,352317841,484,484,484,484,0
20240416,155800,352317841,484,484,484,484,0
20240416,155700,352317841,484,484,484,484,0
20240416,155600,352317841,484,484,484,484,0
20240416,155500,352317841,484,484,484,484,0
20240416,155400,352317841,484,484,484,484,0
20240416,155300,352317841,484,484,484,484,0
20240416,155200,352317841,484,484,484,484,0
20240416,155100,352317841,484,484,484,484,0
20240416,155000,352317841,484,484,484,484,0
20240416,154900,352317841,484,484,484,484,0
20240416,154800,352317841,484,484,484,484,0
20240416,154700,352317841,484,484,484,484,0
20240416,154600,352317841,484,484,484,484,0
20240416,154500,352317841,484,484,484,484,0
20240416,154400,352317841,484,484,484,484,0
20240416,154300,352317841,484,484,484,484,7319
20240416,154200,352317841,484,484,484,484,0
20240416,154100,352317841,484,484,484,484,0
20240416,154000,352317841,484,484,484,484,0
20240416,153900,352317841,484,484,484,484,0
20240416,153800,352317841,484,484,484,484,0
20240416,153700,352317841,484,484,484,484,0
20240416,153600,352317841,484,484,484,484,0
20240416,153500,352317841,484,484,484,484,0
20240416,153400,352317841,484,484,484,484,0
20240416,153300,352317841,484,484,484,484,0
20240416,153200,352317841,484,484,484,484,0
20240416,153100,352317841,484,484,484,484,0
20240416,153000,352317841,484,484,484,484,7319
20240416,152900,348775445,484,484,484,484,0
20240416,152800,348775445,484,484,484,484,0
20240416,152700,348775445,484,484,484,484,0
20240416,152600,348775445,484,484,484,484,0
20240416,152500,348775445,484,484,484,484,0
20240416,152400,348775445,484,484,484,484,0
20240416,152300,348775445,484,484,484,484,0
20240416,152200,348775445,484,484,484,484,0
20240416,152100,348775445,484,484,484,484,0
20240416,152000,348775445,484,484,484,484,0
20240416,151900,348775445,484,484,484,484,48
20240416,151800,348752213,484,484,484,484,4
20240416,151700,348750277,484,484,484,483,154
20240416,151600,348675891,484,484,484,484,620
20240416,151500,348375811,484,484,484,484,1
20240416,151400,348375327,484,484,484,484,2
20240416,151300,348374359,484,484,484,484,0
20240416,151200,348374359,484,484,484,484,7
20240416,151100,348370971,483,484,484,483,1077
20240416,151000,347850779,484,484,484,484,1
20240416,150900,347850295,484,484,484,484,50
20240416,150800,347826095,484,484,484,484,1
20240416,150700,347825611,484,484,484,484,0
20240416,150600,347825611,484,484,484,484,1
20240416,150500,347825127,484,483,484,483,880
20240416,150400,347400086,483,482,483,482,23
20240416,150300,347388984,483,482,483,482,1001
20240416,150200,346906501,483,483,483,483,235
20240416,150100,346792996,483,483,483,483,45
20240416,150000,346771261,483,482,483,481,3022
20240416,145900,345317634,483,483,483,483,1
20240416,145800,345317151,483,483,483,483,302
20240416,145700,345171285,483,483,483,483,0
20240416,145600,345171285,483,482,483,482,1009
20240416,145500,344684938,483,483,483,483,21
20240416,145400,344674795,483,483,483,483,0
20240416,145300,344674795,483,483,483,483,1
20240416,145200,344674312,483,483,483,483,3
20240416,145100,344672863,482,482,482,482,35
20240416,145000,344655993,483,483,483,483,152
20240416,144900,344582577,484,484,484,484,21
20240416,144800,344572413,484,484,484,484,1
20240416,144700,344571929,484,484,484,484,0
20240416,144600,344571929,484,484,484,481,202
20240416,144500,344474761,484,481,484,481,13703
20240416,144400,337883603,481,482,485,481,16648
20240416,144300,329871650,482,483,483,482,14301
20240416,144200,322977477,485,485,485,485,4
20240416,144100,322975537,485,485,485,485,0
20240416,144000,322975537,485,485,485,485,5
20240416,143900,322973112,485,485,485,485,69
20240416,143800,322939647,485,485,485,485,0
20240416,143700,322939647,485,485,485,485,0
20240416,143600,322939647,485,485,485,485,105
20240416,143500,322888722,485,485,485,485,2
20240416,143400,322887752,484,484,484,484,5824
20240416,143300,320068936,485,485,485,485,107
20240416,143200,320017041,485,485,485,485,5
20240416,143100,320014616,485,485,485,485,1
20240416,143000,320014131,484,484,484,484,5534
20240416,142900,317335675,484,484,484,484,516
20240416,142800,317085931,484,484,484,484,0
20240416,142700,317085931,484,484,484,484,1050
20240416,142600,316577731,485,485,485,485,0
20240416,142500,316577731,485,485,485,485,15
20240416,142400,316570456,485,484,485,484,546
20240416,142300,316306190,485,485,485,485,58
20240416,142200,316278060,485,486,486,485,11936
20240416,142100,310489098,486,485,486,485,3078
20240416,142000,308996263,485,485,485,485,40
20240416,141900,308976863,485,485,485,485,25
20240416,141800,308964738,485,485,485,485,0
20240416,141700,308964738,485,485,485,485,0
20240416,141600,308964738,485,485,485,485,0
20240416,141500,308964738,485,484,485,484,245
20240416,141400,308846157,485,484,485,484,261
20240416,141300,308719832,484,484,484,484,1000
20240416,141200,308235832,484,484,484,484,1301
20240416,141100,307606148,484,484,484,484,1
20240416,141000,307605664,484,484,484,484,7
20240416,140900,307602276,484,484,484,482,878
20240416,140800,307179074,482,483,483,482,200
20240416,140700,307082642,485,485,485,485,0
20240416,140600,307082642,485,485,485,485,0
20240416,140500,307082642,485,485,485,485,0
20240416,140400,307082642,485,485,485,485,0
20240416,140300,307082642,485,485,485,485,0
20240416,140200,307082642,485,485,485,485,118
20240416,140100,307025412,485,485,485,485,0
20240416,140000,307025412,485,485,485,485,0
20240416,135900,307025412,485,482,485,482,205
20240416,135800,306926599,485,485,485,485,1
20240416,135700,306926114,482,485,485,482,10151
20240416,135600,302028224,485,485,485,485,20
20240416,135500,302018524,485,485,485,485,0
20240416,135400,302018524,485,485,486,485,51
20240416,135300,301993788,486,486,486,486,0
20240416,135200,301993788,486,486,486,486,1
20240416,135100,301993302,484,484,484,484,9749
20240416,135000,297274786,486,486,486,486,0
20240416,134900,297274786,486,486,486,486,0
20240416,134800,297274786,486,486,486,486,1
20240416,134700,297274300,486,485,486,485,91
20240416,134600,297230164,485,485,486,485,4355
20240416,134500,295117978,486,486,486,486,1
20240416,134400,295117492,484,485,486,484,51
20240416,134300,295092776,486,486,486,486,9
20240416,134200,295088402,486,486,486,486,400
20240416,134100,294894002,486,486,486,486,0
20240416,134000,294894002,486,486,486,486,100
20240416,133900,294845402,486,483,486,482,650
20240416,133800,294530272,485,485,485,485,22
20240416,133700,294519602,485,485,485,485,2
20240416,133600,294518632,485,485,485,485,3
20240416,133500,294517177,486,486,486,486,0
20240416,133400,294517177,486,486,486,486,0
20240416,133300,294517177,486,486,486,486,0
20240416,133200,294517177,486,486,486,486,2225
20240416,133100,293435827,487,487,487,487,0
20240416,133000,293435827,487,484,487,483,919
20240416,132900,292989293,487,487,487,487,0
20240416,132800,292989293,487,484,487,483,744
20240416,132700,292629935,484,486,486,484,1077
20240416,132600,292108580,488,488,488,488,151
20240416,132500,292034892,488,488,488,485,348
20240416,132400,291865206,488,486,488,486,4001
20240416,132300,289914575,486,485,486,485,2002
20240416,132200,288943604,484,484,484,484,1991
20240416,132100,287979960,484,483,484,483,9171
20240416,132000,283541252,483,483,483,483,0
20240416,131900,283541252,483,483,483,483,10
20240416,131800,283536422,483,483,483,483,201
20240416,131700,283439339,483,483,483,483,1
20240416,131600,283438856,483,483,483,483,1
20240416,131500,283438373,483,483,483,483,6
20240416,131400,283435475,483,483,483,483,4
20240416,131300,283433543,483,483,483,483,0
20240416,131200,283433543,483,483,483,483,1
20240416,131100,283433060,483,483,483,483,1
20240416,131000,283432577,483,483,483,483,0
20240416,130900,283432577,483,483,483,483,0
20240416,130800,283432577,483,483,483,483,1
20240416,130700,283432094,483,483,483,483,17
20240416,130600,283423883,483,483,483,483,42
20240416,130500,283403597,483,483,483,483,1
20240416,130400,283403114,483,482,483,482,6
20240416,130300,283400220,483,483,483,483,2500
20240416,130200,282192720,483,483,483,483,2
20240416,130100,282191754,483,483,483,483,0
20240416,130000,282191754,483,483,483,483,0
20240416,125900,282191754,483,483,483,483,1
20240416,125800,282191271,483,483,483,483,0
20240416,125700,282191271,483,483,483,483,1
20240416,125600,282190788,482,483,483,482,2945
20240416,125500,280769227,483,483,483,483,869
20240416,125400,280349500,483,483,483,483,0
20240416,125300,280349500,483,483,483,483,101
20240416,125200,280300717,483,483,483,483,1
20240416,125100,280300234,482,483,483,482,172
20240416,125000,280217196,483,482,483,482,540
20240416,124900,279956914,483,483,483,483,200
20240416,124800,279860314,483,483,483,481,6
20240416,124700,279857422,483,483,483,483,3
20240416,124600,279855973,483,483,483,483,15
20240416,124500,279848728,483,483,483,483,1
20240416,124400,279848245,482,483,483,482,307
20240416,124300,279700242,483,483,483,483,51
20240416,124200,279675609,482,483,483,482,303
20240416,124100,279529263,483,483,483,483,50
20240416,124000,279505113,483,483,483,483,200
20240416,123900,279408513,483,483,483,483,460
20240416,123800,279186333,483,481,483,481,575
20240416,123700,278909715,483,483,483,483,8
20240416,123600,278905851,483,483,483,483,26
20240416,123500,278893293,483,483,483,483,0
20240416,123400,278893293,483,483,483,482,10186
20240416,123300,273983635,483,483,483,483,316
20240416,123200,273831007,483,483,483,483,6
20240416,123100,273828109,483,483,483,483,30
20240416,123000,273813619,483,483,483,483,0
20240416,122900,273813619,483,483,483,483,788
20240416,122800,273433015,483,483,483,483,5
20240416,122700,273430600,483,483,483,483,15
20240416,122600,273423355,483,482,483,482,105
20240416,122500,273372744,483,484,484,483,60
20240416,122400,273343754,484,482,484,482,28
20240416,122300,273330238,483,483,483,483,2061
20240416,122200,272334775,483,483,483,483,301
20240416,122100,272189392,483,483,483,483,90
20240416,122000,272145922,483,482,483,482,581
20240416,121900,271865799,482,482,482,482,1137
20240416,121800,271317765,482,482,482,482,25
20240416,121700,271305715,482,482,482,482,137
20240416,121600,271239681,480,479,480,479,21000
20240416,121500,261162681,482,482,482,482,0
20240416,121400,261162681,482,482,482,482,0
20240416,121300,261162681,482,482,482,482,132
20240416,121200,261099057,478,478,478,478,0
20240416,121100,261099057,478,478,478,478,4798
20240416,121000,258805613,478,478,478,478,209
20240416,120900,258705711,478,478,479,477,1369
20240416,120800,258051193,478,478,478,477,20000
20240416,120700,248507976,481,481,481,481,0
20240416,120600,248507976,481,481,481,481,12
20240416,120500,248502204,482,482,482,482,1
20240416,120400,248501722,480,482,482,480,51
20240416,120300,248477240,478,478,478,478,0
20240416,120200,248477240,478,478,478,478,0
20240416,120100,248477240,478,478,478,478,5005
20240416,120000,246084850,478,478,478,478,25
20240416,115900,246072900,478,478,478,478,105
20240416,115800,246022710,478,478,478,478,1067
20240416,115700,245512684,478,478,478,478,0
20240416,115600,245512684,478,482,482,478,9368
20240416,115500,241034776,482,479,482,479,331
20240416,115400,240876224,482,481,482,481,3
20240416,115300,240874779,480,480,480,480,68
20240416,115200,240842139,479,479,479,479,330
20240416,115100,240684069,479,477,479,477,5021
20240416,115000,238289050,477,477,477,477,1
20240416,114900,238288573,474,476,476,474,927
20240416,114800,237848075,477,477,477,477,51
20240416,114700,237823748,475,475,475,475,0
20240416,114600,237823748,475,475,475,475,6553
20240416,114500,234711073,475,475,475,475,0
20240416,114400,234711073,475,475,475,475,1
20240416,114300,234710598,477,477,477,474,9945
20240416,114200,229987234,477,477,477,477,0
20240416,114100,229987234,477,476,477,476,11878
20240416,114000,224328691,476,480,480,476,11419
20240416,113900,218893175,480,480,480,480,17
20240416,113800,218885015,480,479,480,479,1539
20240416,113700,218147745,479,478,479,478,110
20240416,113600,218095154,478,478,478,478,1
20240416,113500,218094676,475,475,475,475,1430
20240416,113400,217415426,475,475,475,475,165
20240416,113300,217337051,475,474,475,474,2475
20240416,113200,216161700,475,475,475,475,300
20240416,113100,216019200,475,475,475,475,0
20240416,113000,216019200,475,475,475,475,10
20240416,112900,216014450,475,478,478,475,8774
20240416,112800,211846464,478,478,478,478,541
20240416,112700,211587866,476,474,476,474,7865
20240416,112600,207846955,473,473,473,473,0
20240416,112500,207846955,473,476,476,473,18268
20240416,112400,199205878,476,477,477,476,200
20240416,112300,199110578,477,477,477,477,1
20240416,112200,199110101,474,477,477,474,13401
20240416,112100,192758024,475,475,475,475,3000
20240416,112000,191333024,478,478,478,475,1866
20240416,111900,190446561,478,476,478,476,8823
20240416,111800,186246809,475,475,475,475,4211
20240416,111700,184246584,475,475,477,474,13898
20240416,111600,177647400,477,477,477,477,0
20240416,111500,177647400,477,477,477,477,106
20240416,111400,177596838,475,476,476,474,11384
20240416,111300,172192822,476,476,477,475,1111
20240416,111200,171663986,476,478,478,476,2623
20240416,111100,170414220,479,479,479,479,11
20240416,111000,170408951,479,480,483,479,5163
20240416,110900,167935848,479,479,479,479,5
20240416,110800,167933453,480,480,480,480,2664
20240416,110700,166654733,482,482,482,482,20
20240416,110600,166645093,482,482,482,482,100
20240416,110500,166596893,483,483,483,483,10
20240416,110400,166592063,483,483,483,483,115
20240416,110300,166536518,483,483,483,483,248
20240416,110200,166416734,480,480,480,480,2520
20240416,110100,165207134,480,480,480,480,20
20240416,110000,165197534,480,480,480,480,100
20240416,105900,165149534,480,482,482,479,178
20240416,105800,165063924,482,482,488,482,7311
20240416,105700,161534823,482,479,482,479,14169
20240416,105600,154734055,479,478,479,478,3050
20240416,105500,153273448,478,478,478,478,566
20240416,105400,153002900,477,476,477,475,21814
20240416,105300,142598655,475,475,475,475,35
20240416,105200,142582030,475,475,475,475,224
20240416,105100,142475630,475,475,475,474,2051
20240416,105000,141501455,474,474,474,474,0
20240416,104900,141501455,474,474,474,474,1625
20240416,104800,140731205,475,474,475,474,1002
20240416,104700,140256255,474,474,474,474,50
20240416,104600,140232555,474,474,474,474,557
20240416,104500,139968537,474,473,474,473,3612
20240416,104400,138259396,474,474,474,474,364
20240416,104300,138086860,474,473,475,473,376
20240416,104200,137908790,474,474,474,473,158
20240416,104100,137834002,474,475,475,474,20437
20240416,104000,128129726,476,476,476,476,2961
20240416,103900,126720290,477,477,477,477,125
20240416,103800,126660665,477,476,477,476,7053
20240416,103700,123303429,477,477,477,476,210
20240416,103600,123203359,477,476,477,475,10003
20240416,103500,118447697,477,477,477,476,90
20240416,103400,118404806,477,477,477,477,2
20240416,103300,118403852,477,477,477,477,2204
20240416,103200,117352544,477,477,478,476,1301
20240416,103100,116731995,477,478,478,477,139
20240416,103000,116665668,478,477,478,477,2029
20240416,102900,115697830,476,479,479,476,238
20240416,102800,115584011,479,476,479,476,1001
20240416,102700,115107532,475,479,479,475,10026
20240416,102600,110342702,479,479,479,477,19216
20240416,102500,101170238,479,480,480,479,1613
20240416,102400,100396611,479,478,479,478,9
20240416,102300,100392301,480,480,480,480,10
20240416,102200,100387501,478,478,478,478,28594
20240416,102100,86719569,478,482,482,478,38251
20240416,102000,68389179,481,481,481,481,70
20240416,101900,68355509,482,482,482,481,1706
20240416,101800,67533222,482,483,483,482,3622
20240416,101700,65787398,483,483,483,483,1
20240416,101600,65786915,483,482,483,482,2025
20240416,101500,64809840,484,484,484,482,4400
20240416,101400,62682640,484,484,484,484,0
20240416,101300,62682640,484,484,484,484,1
20240416,101200,62682156,484,484,484,484,144
20240416,101100,62612460,484,484,484,484,206
20240416,101000,62512756,482,482,482,482,1418
20240416,100900,61829280,485,485,485,485,33
20240416,100800,61813275,485,485,485,482,1002
20240416,100700,61330305,482,485,485,482,1022
20240416,100600,60836854,485,486,486,485,281
20240416,100500,60700298,486,485,486,485,13
20240416,100400,60693982,485,485,485,485,50
20240416,100300,60669732,486,485,486,484,12267
20240416,100200,54721543,485,486,486,485,112
20240416,100100,54667191,486,485,486,485,501
20240416,100000,54424205,486,486,486,486,6302
20240416,095900,51361433,489,487,489,487,2333
20240416,095800,50220666,489,489,489,489,0
20240416,095700,50220666,489,489,489,486,3516
20240416,095600,48508442,489,489,489,489,451
20240416,095500,48287903,487,487,487,487,296
20240416,095400,48143751,489,489,489,487,360
20240416,095300,47967829,489,489,489,489,20
20240416,095200,47958049,488,488,489,488,2212
20240416,095100,46877912,487,487,487,487,0
20240416,095000,46877912,487,488,488,487,1438
20240416,094900,46177605,488,488,488,488,32
20240416,094800,46161989,488,488,488,488,0
20240416,094700,46161989,488,488,488,488,0
20240416,094600,46161989,488,488,488,488,75
20240416,094500,46125389,488,488,488,488,176
20240416,094400,46039501,488,488,488,488,214
20240416,094300,45935069,488,488,488,488,167
20240416,094200,45853573,489,489,489,489,0
20240416,094100,45853573,489,489,489,489,20
20240416,094000,45843793,489,489,489,489,10
20240416,093900,45838903,488,488,488,488,105
20240416,093800,45787663,488,488,488,488,208
20240416,093700,45686159,488,488,488,488,5
20240416,093600,45683719,486,488,488,486,36
20240416,093500,45666165,488,489,489,488,103
20240416,093400,45615851,489,489,489,489,281
20240416,093300,45478442,489,489,489,489,11
20240416,093200,45473063,489,489,489,489,15
20240416,093100,45465728,489,489,489,489,57
20240416,093000,45437855,488,489,489,488,11
20240416,092900,45432486,486,489,489,486,234
20240416,092800,45318534,489,489,489,489,1
20240416,092700,45318045,488,487,488,487,3276
20240416,092600,43721002,486,487,487,486,56
20240416,092500,43693785,487,487,487,487,21
20240416,092400,43683558,487,487,487,487,749
20240416,092300,43318795,487,487,487,487,392
20240416,092200,43127891,486,486,486,486,0
20240416,092100,43127891,486,487,487,486,700
20240416,092000,42787157,487,487,487,487,6115
20240416,091900,39809152,487,485,487,485,1793
20240416,091800,38939447,485,485,485,484,2166
20240416,091700,37888939,485,483,485,483,2479
20240416,091600,36688896,483,482,483,482,208
20240416,091500,36588462,483,483,483,482,4137
20240416,091400,34590791,483,484,484,483,1696
20240416,091300,33770190,484,484,484,484,344
20240416,091200,33603694,484,484,484,484,873
20240416,091100,33181162,484,486,486,484,15145
20240416,091000,25838826,487,484,487,484,3631
20240416,090900,24081262,484,485,487,484,3121
20240416,090800,22568403,486,487,488,486,14633
20240416,090700,15452867,488,488,488,487,232
20240416,090600,15339672,488,489,489,488,513
20240416,090500,15089326,489,487,489,486,6542
20240416,090400,11899853,487,492,492,487,5073
20240416,090300,9423313,488,489,489,487,10994
20240416,090200,4059053,489,489,489,486,1280
20240416,090100,3436691,486,487,494,486,5631
20240416,090000,679947,489,486,489,486,1378