KissMeData/123700/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,200000,128719510,3395,3395,3395,3395,615
20240416,195900,128719510,3395,3395,3395,3395,0
20240416,195800,128719510,3395,3395,3395,3395,0
20240416,195700,128719510,3395,3395,3395,3395,0
20240416,195600,128719510,3395,3395,3395,3395,0
20240416,195500,128719510,3395,3395,3395,3395,0
20240416,195400,128719510,3395,3395,3395,3395,0
20240416,195300,128719510,3395,3395,3395,3395,0
20240416,195200,128719510,3395,3395,3395,3395,0
20240416,195100,128719510,3395,3395,3395,3395,0
20240416,195000,128719510,3395,3395,3395,3395,0
20240416,194900,128719510,3395,3395,3395,3395,0
20240416,194800,128719510,3395,3395,3395,3395,0
20240416,194700,128719510,3395,3395,3395,3395,0
20240416,194600,128719510,3395,3395,3395,3395,0
20240416,194500,128719510,3395,3395,3395,3395,0
20240416,194400,128719510,3395,3395,3395,3395,0
20240416,194300,128719510,3395,3395,3395,3395,0
20240416,194200,128719510,3395,3395,3395,3395,0
20240416,194100,128719510,3395,3395,3395,3395,0
20240416,194000,128719510,3395,3395,3395,3395,0
20240416,193900,128719510,3395,3395,3395,3395,0
20240416,193800,128719510,3395,3395,3395,3395,0
20240416,193700,128719510,3395,3395,3395,3395,0
20240416,193600,128719510,3395,3395,3395,3395,0
20240416,193500,128719510,3395,3395,3395,3395,0
20240416,193400,128719510,3395,3395,3395,3395,0
20240416,193300,128719510,3395,3395,3395,3395,0
20240416,193200,128719510,3395,3395,3395,3395,0
20240416,193100,128719510,3395,3395,3395,3395,0
20240416,193000,128719510,3395,3395,3395,3395,615
20240416,192900,128719510,3395,3395,3395,3395,0
20240416,192800,128719510,3395,3395,3395,3395,0
20240416,192700,128719510,3395,3395,3395,3395,0
20240416,192600,128719510,3395,3395,3395,3395,0
20240416,192500,128719510,3395,3395,3395,3395,0
20240416,192400,128719510,3395,3395,3395,3395,0
20240416,192300,128719510,3395,3395,3395,3395,0
20240416,192200,128719510,3395,3395,3395,3395,0
20240416,192100,128719510,3395,3395,3395,3395,0
20240416,192000,128719510,3395,3395,3395,3395,0
20240416,191900,128719510,3395,3395,3395,3395,0
20240416,191800,128719510,3395,3395,3395,3395,0
20240416,191700,128719510,3395,3395,3395,3395,0
20240416,191600,128719510,3395,3395,3395,3395,0
20240416,191500,128719510,3395,3395,3395,3395,0
20240416,191400,128719510,3395,3395,3395,3395,0
20240416,191300,128719510,3395,3395,3395,3395,0
20240416,191200,128719510,3395,3395,3395,3395,0
20240416,191100,128719510,3395,3395,3395,3395,0
20240416,191000,128719510,3395,3395,3395,3395,0
20240416,190900,128719510,3395,3395,3395,3395,0
20240416,190800,128719510,3395,3395,3395,3395,0
20240416,190700,128719510,3395,3395,3395,3395,0
20240416,190600,128719510,3395,3395,3395,3395,0
20240416,190500,128719510,3395,3395,3395,3395,0
20240416,190400,128719510,3395,3395,3395,3395,0
20240416,190300,128719510,3395,3395,3395,3395,0
20240416,190200,128719510,3395,3395,3395,3395,0
20240416,190100,128719510,3395,3395,3395,3395,0
20240416,190000,128719510,3395,3395,3395,3395,615
20240416,185900,128719510,3395,3395,3395,3395,0
20240416,185800,128719510,3395,3395,3395,3395,0
20240416,185700,128719510,3395,3395,3395,3395,0
20240416,185600,128719510,3395,3395,3395,3395,0
20240416,185500,128719510,3395,3395,3395,3395,0
20240416,185400,128719510,3395,3395,3395,3395,0
20240416,185300,128719510,3395,3395,3395,3395,0
20240416,185200,128719510,3395,3395,3395,3395,0
20240416,185100,128719510,3395,3395,3395,3395,0
20240416,185000,128719510,3395,3395,3395,3395,0
20240416,184900,128719510,3395,3395,3395,3395,0
20240416,184800,128719510,3395,3395,3395,3395,0
20240416,184700,128719510,3395,3395,3395,3395,0
20240416,184600,128719510,3395,3395,3395,3395,0
20240416,184500,128719510,3395,3395,3395,3395,0
20240416,184400,128719510,3395,3395,3395,3395,0
20240416,184300,128719510,3395,3395,3395,3395,0
20240416,184200,128719510,3395,3395,3395,3395,0
20240416,184100,128719510,3395,3395,3395,3395,0
20240416,184000,128719510,3395,3395,3395,3395,0
20240416,183900,128719510,3395,3395,3395,3395,0
20240416,183800,128719510,3395,3395,3395,3395,0
20240416,183700,128719510,3395,3395,3395,3395,0
20240416,183600,128719510,3395,3395,3395,3395,0
20240416,183500,128719510,3395,3395,3395,3395,0
20240416,183400,128719510,3395,3395,3395,3395,0
20240416,183300,128719510,3395,3395,3395,3395,0
20240416,183200,128719510,3395,3395,3395,3395,0
20240416,183100,128719510,3395,3395,3395,3395,0
20240416,183000,128719510,3395,3395,3395,3395,615
20240416,182900,128719510,3395,3395,3395,3395,0
20240416,182800,128719510,3395,3395,3395,3395,0
20240416,182700,128719510,3395,3395,3395,3395,0
20240416,182600,128719510,3395,3395,3395,3395,0
20240416,182500,128719510,3395,3395,3395,3395,0
20240416,182400,128719510,3395,3395,3395,3395,0
20240416,182300,128719510,3395,3395,3395,3395,0
20240416,182200,128719510,3395,3395,3395,3395,0
20240416,182100,128719510,3395,3395,3395,3395,0
20240416,182000,128719510,3395,3395,3395,3395,0
20240416,181900,128719510,3395,3395,3395,3395,0
20240416,181800,128719510,3395,3395,3395,3395,0
20240416,181700,128719510,3395,3395,3395,3395,0
20240416,181600,128719510,3395,3395,3395,3395,0
20240416,181500,128719510,3395,3395,3395,3395,0
20240416,181400,128719510,3395,3395,3395,3395,0
20240416,181300,128719510,3395,3395,3395,3395,0
20240416,181200,128719510,3395,3395,3395,3395,0
20240416,181100,128719510,3395,3395,3395,3395,0
20240416,181000,128719510,3395,3395,3395,3395,0
20240416,180900,128719510,3395,3395,3395,3395,0
20240416,180800,128719510,3395,3395,3395,3395,0
20240416,180700,128719510,3395,3395,3395,3395,0
20240416,180600,128719510,3395,3395,3395,3395,0
20240416,180500,128719510,3395,3395,3395,3395,0
20240416,180400,128719510,3395,3395,3395,3395,0
20240416,180300,128719510,3395,3395,3395,3395,0
20240416,180200,128719510,3395,3395,3395,3395,0
20240416,180100,128719510,3395,3395,3395,3395,0
20240416,180000,128719510,3395,3395,3395,3395,615
20240416,175900,128719510,3395,3395,3395,3395,0
20240416,175800,128719510,3395,3395,3395,3395,0
20240416,175700,128719510,3395,3395,3395,3395,0
20240416,175600,128719510,3395,3395,3395,3395,0
20240416,175500,128719510,3395,3395,3395,3395,0
20240416,175400,128719510,3395,3395,3395,3395,0
20240416,175300,128719510,3395,3395,3395,3395,0
20240416,175200,128719510,3395,3395,3395,3395,0
20240416,175100,128719510,3395,3395,3395,3395,0
20240416,175000,128719510,3395,3395,3395,3395,0
20240416,174900,128719510,3395,3395,3395,3395,0
20240416,174800,128719510,3395,3395,3395,3395,0
20240416,174700,128719510,3395,3395,3395,3395,0
20240416,174600,128719510,3395,3395,3395,3395,0
20240416,174500,128719510,3395,3395,3395,3395,0
20240416,174400,128719510,3395,3395,3395,3395,0
20240416,174300,128719510,3395,3395,3395,3395,0
20240416,174200,128719510,3395,3395,3395,3395,0
20240416,174100,128719510,3395,3395,3395,3395,0
20240416,174000,128719510,3395,3395,3395,3395,0
20240416,173900,128719510,3395,3395,3395,3395,0
20240416,173800,128719510,3395,3395,3395,3395,0
20240416,173700,128719510,3395,3395,3395,3395,0
20240416,173600,128719510,3395,3395,3395,3395,0
20240416,173500,128719510,3395,3395,3395,3395,0
20240416,173400,128719510,3395,3395,3395,3395,0
20240416,173300,128719510,3395,3395,3395,3395,0
20240416,173200,128719510,3395,3395,3395,3395,0
20240416,173100,128719510,3395,3395,3395,3395,0
20240416,173000,128719510,3395,3395,3395,3395,615
20240416,172900,128719510,3395,3395,3395,3395,0
20240416,172800,128719510,3395,3395,3395,3395,0
20240416,172700,128719510,3395,3395,3395,3395,0
20240416,172600,128719510,3395,3395,3395,3395,0
20240416,172500,128719510,3395,3395,3395,3395,0
20240416,172400,128719510,3395,3395,3395,3395,0
20240416,172300,128719510,3395,3395,3395,3395,0
20240416,172200,128719510,3395,3395,3395,3395,0
20240416,172100,128719510,3395,3395,3395,3395,0
20240416,172000,128719510,3395,3395,3395,3395,0
20240416,171900,128719510,3395,3395,3395,3395,0
20240416,171800,128719510,3395,3395,3395,3395,0
20240416,171700,128719510,3395,3395,3395,3395,0
20240416,171600,128719510,3395,3395,3395,3395,0
20240416,171500,128719510,3395,3395,3395,3395,0
20240416,171400,128719510,3395,3395,3395,3395,0
20240416,171300,128719510,3395,3395,3395,3395,0
20240416,171200,128719510,3395,3395,3395,3395,0
20240416,171100,128719510,3395,3395,3395,3395,0
20240416,171000,128719510,3395,3395,3395,3395,0
20240416,170900,128719510,3395,3395,3395,3395,0
20240416,170800,128719510,3395,3395,3395,3395,0
20240416,170700,128719510,3395,3395,3395,3395,0
20240416,170600,128719510,3395,3395,3395,3395,0
20240416,170500,128719510,3395,3395,3395,3395,0
20240416,170400,128719510,3395,3395,3395,3395,0
20240416,170300,128719510,3395,3395,3395,3395,0
20240416,170200,128719510,3395,3395,3395,3395,0
20240416,170100,128719510,3395,3395,3395,3395,0
20240416,170000,128719510,3395,3395,3395,3395,615
20240416,165900,128719510,3395,3395,3395,3395,0
20240416,165800,128719510,3395,3395,3395,3395,0
20240416,165700,128719510,3395,3395,3395,3395,0
20240416,165600,128719510,3395,3395,3395,3395,0
20240416,165500,128719510,3395,3395,3395,3395,0
20240416,165400,128719510,3395,3395,3395,3395,0
20240416,165300,128719510,3395,3395,3395,3395,0
20240416,165200,128719510,3395,3395,3395,3395,0
20240416,165100,128719510,3395,3395,3395,3395,0
20240416,165000,128719510,3395,3395,3395,3395,0
20240416,164900,128719510,3395,3395,3395,3395,0
20240416,164800,128719510,3395,3395,3395,3395,0
20240416,164700,128719510,3395,3395,3395,3395,0
20240416,164600,128719510,3395,3395,3395,3395,0
20240416,164500,128719510,3395,3395,3395,3395,0
20240416,164400,128719510,3395,3395,3395,3395,0
20240416,164300,128719510,3395,3395,3395,3395,0
20240416,164200,128719510,3395,3395,3395,3395,0
20240416,164100,128719510,3395,3395,3395,3395,0
20240416,164000,128719510,3395,3395,3395,3395,0
20240416,163900,128719510,3395,3395,3395,3395,0
20240416,163800,128719510,3395,3395,3395,3395,0
20240416,163700,128719510,3395,3395,3395,3395,0
20240416,163600,128719510,3395,3395,3395,3395,0
20240416,163500,128719510,3395,3395,3395,3395,0
20240416,163400,128719510,3395,3395,3395,3395,0
20240416,163300,128719510,3395,3395,3395,3395,0
20240416,163200,128719510,3395,3395,3395,3395,0
20240416,163100,128719510,3395,3395,3395,3395,0
20240416,163000,128719510,3395,3395,3395,3395,615
20240416,162900,128719510,3395,3395,3395,3395,0
20240416,162800,128719510,3395,3395,3395,3395,0
20240416,162700,128719510,3395,3395,3395,3395,0
20240416,162600,128719510,3395,3395,3395,3395,0
20240416,162500,128719510,3395,3395,3395,3395,0
20240416,162400,128719510,3395,3395,3395,3395,0
20240416,162300,128719510,3395,3395,3395,3395,0
20240416,162200,128719510,3395,3395,3395,3395,0
20240416,162100,128719510,3395,3395,3395,3395,0
20240416,162000,128719510,3395,3395,3395,3395,0
20240416,161900,128719510,3395,3395,3395,3395,0
20240416,161800,128719510,3395,3395,3395,3395,0
20240416,161700,128719510,3395,3395,3395,3395,0
20240416,161600,128719510,3395,3395,3395,3395,0
20240416,161500,128719510,3395,3395,3395,3395,0
20240416,161400,128719510,3395,3395,3395,3395,0
20240416,161300,128719510,3395,3395,3395,3395,0
20240416,161200,128719510,3395,3395,3395,3395,0
20240416,161100,128719510,3395,3395,3395,3395,0
20240416,161000,128719510,3395,3395,3395,3395,0
20240416,160900,128719510,3395,3395,3395,3395,0
20240416,160800,128719510,3395,3395,3395,3395,0
20240416,160700,128719510,3395,3395,3395,3395,0
20240416,160600,128719510,3395,3395,3395,3395,0
20240416,160500,128719510,3395,3395,3395,3395,0
20240416,160400,128719510,3395,3395,3395,3395,0
20240416,160300,128719510,3395,3395,3395,3395,0
20240416,160200,128719510,3395,3395,3395,3395,0
20240416,160100,128719510,3395,3395,3395,3395,0
20240416,160000,128719510,3395,3395,3395,3395,615
20240416,155900,128719510,3395,3395,3395,3395,0
20240416,155800,128719510,3395,3395,3395,3395,0
20240416,155700,128719510,3395,3395,3395,3395,0
20240416,155600,128719510,3395,3395,3395,3395,0
20240416,155500,128719510,3395,3395,3395,3395,0
20240416,155400,128719510,3395,3395,3395,3395,0
20240416,155300,128719510,3395,3395,3395,3395,0
20240416,155200,128719510,3395,3395,3395,3395,0
20240416,155100,128719510,3395,3395,3395,3395,0
20240416,155000,128719510,3395,3395,3395,3395,0
20240416,154900,128719510,3395,3395,3395,3395,0
20240416,154800,128719510,3395,3395,3395,3395,0
20240416,154700,128719510,3395,3395,3395,3395,0
20240416,154600,128719510,3395,3395,3395,3395,0
20240416,154500,128719510,3395,3395,3395,3395,0
20240416,154400,128719510,3395,3395,3395,3395,0
20240416,154300,128719510,3395,3395,3395,3395,0
20240416,154200,128719510,3395,3395,3395,3395,0
20240416,154100,128719510,3395,3395,3395,3395,0
20240416,154000,128719510,3395,3395,3395,3395,0
20240416,153900,128719510,3395,3395,3395,3395,0
20240416,153800,128719510,3395,3395,3395,3395,0
20240416,153700,128719510,3395,3395,3395,3395,0
20240416,153600,128719510,3395,3395,3395,3395,0
20240416,153500,128719510,3395,3395,3395,3395,0
20240416,153400,128719510,3395,3395,3395,3395,0
20240416,153300,128719510,3395,3395,3395,3395,0
20240416,153200,128719510,3395,3395,3395,3395,0
20240416,153100,128719510,3395,3395,3395,3395,0
20240416,153000,128719510,3395,3395,3395,3395,1230
20240416,152900,126631585,3375,3375,3375,3375,0
20240416,152800,126631585,3375,3375,3375,3375,0
20240416,152700,126631585,3375,3375,3375,3375,0
20240416,152600,126631585,3375,3375,3375,3375,0
20240416,152500,126631585,3375,3375,3375,3375,0
20240416,152400,126631585,3375,3375,3375,3375,0
20240416,152300,126631585,3375,3375,3375,3375,0
20240416,152200,126631585,3375,3375,3375,3375,0
20240416,152100,126631585,3375,3375,3375,3375,0
20240416,152000,126631585,3375,3375,3375,3375,0
20240416,151900,126631585,3375,3380,3380,3375,12
20240416,151800,126591080,3385,3385,3385,3385,0
20240416,151700,126591080,3385,3385,3385,3385,88
20240416,151600,126293200,3390,3385,3390,3385,32
20240416,151500,126184780,3375,3375,3375,3375,0
20240416,151400,126184780,3375,3375,3375,3375,0
20240416,151300,126184780,3375,3375,3375,3375,0
20240416,151200,126184780,3375,3380,3380,3375,101
20240416,151100,125843605,3375,3375,3375,3375,0
20240416,151000,125843605,3375,3375,3375,3375,0
20240416,150900,125843605,3375,3375,3375,3375,0
20240416,150800,125843605,3375,3375,3375,3375,0
20240416,150700,125843605,3375,3375,3375,3375,1
20240416,150600,125840230,3385,3385,3385,3385,0
20240416,150500,125840230,3385,3385,3385,3385,0
20240416,150400,125840230,3385,3385,3385,3385,1
20240416,150300,125836845,3375,3385,3390,3375,1081
20240416,150200,122186455,3390,3390,3390,3390,0
20240416,150100,122186455,3390,3390,3390,3390,0
20240416,150000,122186455,3390,3390,3390,3390,100
20240416,145900,121847455,3390,3390,3390,3390,0
20240416,145800,121847455,3390,3390,3390,3390,5
20240416,145700,121830505,3390,3390,3390,3390,0
20240416,145600,121830505,3390,3390,3390,3390,50
20240416,145500,121661005,3390,3390,3390,3390,0
20240416,145400,121661005,3390,3390,3390,3390,0
20240416,145300,121661005,3390,3390,3390,3390,0
20240416,145200,121661005,3390,3390,3390,3390,0
20240416,145100,121661005,3390,3390,3390,3390,210
20240416,145000,120949105,3390,3390,3390,3390,0
20240416,144900,120949105,3390,3390,3390,3390,0
20240416,144800,120949105,3390,3390,3390,3390,0
20240416,144700,120949105,3390,3390,3390,3390,0
20240416,144600,120949105,3390,3390,3390,3390,1
20240416,144500,120945715,3380,3380,3380,3380,175
20240416,144400,120354215,3390,3390,3390,3390,0
20240416,144300,120354215,3390,3390,3390,3390,70
20240416,144200,120116915,3390,3390,3390,3390,1
20240416,144100,120113525,3380,3380,3380,3380,0
20240416,144000,120113525,3380,3380,3380,3380,0
20240416,143900,120113525,3380,3380,3380,3380,0
20240416,143800,120113525,3380,3380,3380,3380,0
20240416,143700,120113525,3380,3380,3380,3380,200
20240416,143600,119437525,3380,3385,3385,3380,330
20240416,143500,118320655,3395,3395,3395,3395,0
20240416,143400,118320655,3395,3395,3395,3395,0
20240416,143300,118320655,3395,3395,3395,3395,0
20240416,143200,118320655,3395,3395,3395,3395,0
20240416,143100,118320655,3395,3395,3395,3395,0
20240416,143000,118320655,3395,3395,3395,3395,0
20240416,142900,118320655,3395,3395,3395,3395,0
20240416,142800,118320655,3395,3395,3395,3395,0
20240416,142700,118320655,3395,3395,3395,3395,0
20240416,142600,118320655,3395,3395,3395,3395,1
20240416,142500,118317260,3380,3380,3380,3380,0
20240416,142400,118317260,3380,3385,3385,3380,20
20240416,142300,118249610,3390,3390,3390,3390,10
20240416,142200,118215710,3390,3390,3390,3390,0
20240416,142100,118215710,3390,3390,3390,3390,0
20240416,142000,118215710,3390,3390,3390,3390,0
20240416,141900,118215710,3390,3390,3390,3390,143
20240416,141800,117730940,3395,3395,3395,3395,0
20240416,141700,117730940,3395,3395,3395,3395,0
20240416,141600,117730940,3395,3395,3395,3395,0
20240416,141500,117730940,3395,3395,3395,3395,0
20240416,141400,117730940,3395,3395,3395,3395,0
20240416,141300,117730940,3395,3395,3395,3395,200
20240416,141200,117051940,3395,3395,3395,3395,0
20240416,141100,117051940,3395,3395,3395,3395,30
20240416,141000,116950090,3395,3395,3395,3395,0
20240416,140900,116950090,3395,3395,3395,3395,100
20240416,140800,116610590,3395,3395,3395,3395,0
20240416,140700,116610590,3395,3395,3395,3395,0
20240416,140600,116610590,3395,3395,3395,3395,29
20240416,140500,116512135,3400,3400,3400,3400,0
20240416,140400,116512135,3400,3400,3400,3400,0
20240416,140300,116512135,3400,3400,3400,3400,8
20240416,140200,116484935,3400,3400,3400,3400,0
20240416,140100,116484935,3400,3400,3400,3400,0
20240416,140000,116484935,3400,3400,3400,3400,0
20240416,135900,116484935,3400,3400,3400,3400,3
20240416,135800,116474735,3400,3400,3400,3400,0
20240416,135700,116474735,3400,3400,3400,3400,10
20240416,135600,116440735,3400,3400,3400,3400,0
20240416,135500,116440735,3400,3400,3400,3400,0
20240416,135400,116440735,3400,3400,3400,3400,1
20240416,135300,116437335,3400,3400,3400,3400,0
20240416,135200,116437335,3400,3400,3400,3400,0
20240416,135100,116437335,3400,3400,3400,3400,0
20240416,135000,116437335,3400,3400,3400,3400,0
20240416,134900,116437335,3400,3400,3400,3400,0
20240416,134800,116437335,3400,3400,3400,3400,1
20240416,134700,116433935,3390,3390,3390,3390,100
20240416,134600,116094935,3390,3390,3390,3390,0
20240416,134500,116094935,3390,3390,3390,3390,768
20240416,134400,113491415,3390,3390,3390,3390,0
20240416,134300,113491415,3390,3390,3390,3390,0
20240416,134200,113491415,3390,3390,3390,3390,1
20240416,134100,113488025,3400,3400,3400,3400,0
20240416,134000,113488025,3400,3400,3400,3400,0
20240416,133900,113488025,3400,3400,3400,3400,0
20240416,133800,113488025,3400,3400,3400,3400,0
20240416,133700,113488025,3400,3400,3400,3380,37
20240416,133600,113362745,3400,3400,3400,3400,0
20240416,133500,113362745,3400,3400,3400,3400,1
20240416,133400,113359345,3380,3385,3400,3380,535
20240416,133300,111548525,3385,3385,3385,3385,0
20240416,133200,111548525,3385,3385,3385,3385,50
20240416,133100,111379275,3385,3385,3385,3385,0
20240416,133000,111379275,3385,3380,3385,3380,69
20240416,132900,111146050,3380,3380,3380,3380,0
20240416,132800,111146050,3380,3380,3380,3380,0
20240416,132700,111146050,3380,3380,3380,3380,0
20240416,132600,111146050,3380,3380,3380,3380,0
20240416,132500,111146050,3380,3380,3380,3380,0
20240416,132400,111146050,3380,3380,3380,3380,0
20240416,132300,111146050,3380,3380,3380,3380,170
20240416,132200,110571450,3380,3380,3380,3380,1
20240416,132100,110568070,3375,3375,3375,3375,0
20240416,132000,110568070,3375,3375,3375,3375,0
20240416,131900,110568070,3375,3375,3375,3375,0
20240416,131800,110568070,3375,3375,3375,3375,500
20240416,131700,108880570,3375,3375,3375,3375,0
20240416,131600,108880570,3375,3375,3375,3375,0
20240416,131500,108880570,3375,3375,3375,3375,100
20240416,131400,108543070,3370,3370,3370,3370,0
20240416,131300,108543070,3370,3370,3370,3370,89
20240416,131200,108243140,3375,3375,3375,3375,0
20240416,131100,108243140,3375,3375,3375,3375,0
20240416,131000,108243140,3375,3375,3375,3375,0
20240416,130900,108243140,3375,3375,3375,3375,0
20240416,130800,108243140,3375,3375,3375,3375,1
20240416,130700,108239765,3375,3375,3375,3375,23
20240416,130600,108162140,3375,3375,3375,3375,0
20240416,130500,108162140,3375,3375,3375,3375,1
20240416,130400,108158765,3375,3365,3375,3365,991
20240416,130300,104818080,3370,3370,3370,3370,0
20240416,130200,104818080,3370,3370,3370,3370,0
20240416,130100,104818080,3370,3370,3370,3370,0
20240416,130000,104818080,3370,3370,3370,3370,464
20240416,125900,103254400,3370,3370,3370,3370,3
20240416,125800,103244290,3370,3370,3370,3370,0
20240416,125700,103244290,3370,3370,3370,3370,0
20240416,125600,103244290,3370,3370,3370,3370,0
20240416,125500,103244290,3370,3370,3370,3370,0
20240416,125400,103244290,3370,3370,3370,3370,0
20240416,125300,103244290,3370,3370,3370,3370,24
20240416,125200,103163410,3365,3365,3365,3365,100
20240416,125100,102826910,3370,3370,3370,3370,0
20240416,125000,102826910,3370,3370,3370,3370,0
20240416,124900,102826910,3370,3370,3370,3370,0
20240416,124800,102826910,3370,3370,3370,3370,0
20240416,124700,102826910,3370,3370,3370,3370,0
20240416,124600,102826910,3370,3370,3370,3370,0
20240416,124500,102826910,3370,3370,3370,3370,348
20240416,124400,101654150,3375,3375,3375,3375,0
20240416,124300,101654150,3375,3375,3375,3375,0
20240416,124200,101654150,3375,3375,3375,3375,0
20240416,124100,101654150,3375,3375,3375,3375,0
20240416,124000,101654150,3375,3375,3375,3375,0
20240416,123900,101654150,3375,3375,3375,3375,0
20240416,123800,101654150,3375,3375,3375,3375,0
20240416,123700,101654150,3375,3375,3375,3375,0
20240416,123600,101654150,3375,3375,3375,3375,0
20240416,123500,101654150,3375,3375,3375,3375,0
20240416,123400,101654150,3375,3375,3375,3375,20
20240416,123300,101586650,3375,3375,3375,3375,0
20240416,123200,101586650,3375,3375,3375,3375,0
20240416,123100,101586650,3375,3375,3375,3375,0
20240416,123000,101586650,3375,3375,3375,3375,10
20240416,122900,101552900,3375,3375,3375,3375,10
20240416,122800,101519150,3375,3375,3375,3375,0
20240416,122700,101519150,3375,3375,3375,3375,0
20240416,122600,101519150,3375,3375,3375,3375,0
20240416,122500,101519150,3375,3375,3375,3375,0
20240416,122400,101519150,3375,3375,3375,3375,0
20240416,122300,101519150,3375,3375,3375,3375,2
20240416,122200,101512400,3365,3365,3365,3365,10
20240416,122100,101478750,3370,3370,3370,3370,5
20240416,122000,101461900,3375,3375,3375,3375,0
20240416,121900,101461900,3375,3375,3375,3375,1304
20240416,121800,97060900,3375,3375,3375,3375,1
20240416,121700,97057525,3365,3365,3365,3365,5
20240416,121600,97040700,3370,3370,3370,3370,0
20240416,121500,97040700,3370,3370,3370,3370,535
20240416,121400,95237750,3370,3370,3370,3370,0
20240416,121300,95237750,3370,3370,3370,3370,0
20240416,121200,95237750,3370,3375,3375,3370,102
20240416,121100,94894000,3375,3375,3375,3375,1
20240416,121000,94890625,3375,3375,3375,3375,0
20240416,120900,94890625,3375,3375,3375,3375,0
20240416,120800,94890625,3375,3375,3375,3375,396
20240416,120700,93554125,3370,3370,3370,3370,0
20240416,120600,93554125,3370,3370,3370,3370,0
20240416,120500,93554125,3370,3370,3370,3370,0
20240416,120400,93554125,3370,3370,3370,3370,0
20240416,120300,93554125,3370,3370,3370,3370,0
20240416,120200,93554125,3370,3370,3370,3370,0
20240416,120100,93554125,3370,3370,3370,3370,20
20240416,120000,93486725,3375,3375,3375,3375,0
20240416,115900,93486725,3375,3375,3375,3375,0
20240416,115800,93486725,3375,3375,3375,3375,0
20240416,115700,93486725,3375,3375,3375,3375,0
20240416,115600,93486725,3375,3375,3375,3375,39
20240416,115500,93355100,3375,3375,3375,3375,0
20240416,115400,93355100,3375,3375,3375,3375,0
20240416,115300,93355100,3375,3375,3375,3375,0
20240416,115200,93355100,3375,3370,3375,3370,2
20240416,115100,93348355,3370,3370,3370,3370,0
20240416,115000,93348355,3370,3370,3370,3370,127
20240416,114900,92920365,3370,3370,3370,3370,0
20240416,114800,92920365,3370,3370,3370,3370,1
20240416,114700,92916995,3370,3370,3370,3370,812
20240416,114600,90180555,3370,3370,3370,3370,0
20240416,114500,90180555,3370,3370,3370,3370,0
20240416,114400,90180555,3370,3370,3370,3370,0
20240416,114300,90180555,3370,3370,3370,3370,4
20240416,114200,90167075,3370,3370,3370,3370,0
20240416,114100,90167075,3370,3370,3370,3370,0
20240416,114000,90167075,3370,3370,3370,3370,0
20240416,113900,90167075,3370,3365,3370,3365,219
20240416,113800,89430115,3370,3370,3370,3370,470
20240416,113700,87846215,3375,3375,3375,3375,10
20240416,113600,87812465,3370,3370,3370,3370,0
20240416,113500,87812465,3370,3370,3370,3370,0
20240416,113400,87812465,3370,3370,3370,3370,0
20240416,113300,87812465,3370,3370,3370,3370,19
20240416,113200,87748435,3375,3375,3375,3375,28
20240416,113100,87653935,3365,3365,3365,3365,0
20240416,113000,87653935,3365,3365,3365,3365,0
20240416,112900,87653935,3365,3365,3365,3365,200
20240416,112800,86980935,3375,3375,3375,3375,0
20240416,112700,86980935,3375,3375,3375,3375,32
20240416,112600,86872935,3375,3375,3375,3375,0
20240416,112500,86872935,3375,3375,3375,3375,0
20240416,112400,86872935,3375,3375,3375,3375,100
20240416,112300,86535435,3375,3375,3375,3375,100
20240416,112200,86197935,3375,3375,3375,3375,100
20240416,112100,85860435,3365,3375,3375,3365,53
20240416,112000,85681590,3375,3375,3375,3375,0
20240416,111900,85681590,3375,3370,3375,3365,170
20240416,111800,85109335,3375,3375,3375,3375,2
20240416,111700,85102585,3375,3370,3375,3365,968
20240416,111600,81844900,3375,3375,3375,3375,0
20240416,111500,81844900,3375,3375,3375,3375,0
20240416,111400,81844900,3375,3375,3375,3375,2
20240416,111300,81838150,3370,3370,3375,3370,917
20240416,111200,78747505,3380,3380,3380,3380,0
20240416,111100,78747505,3380,3380,3380,3380,0
20240416,111000,78747505,3380,3375,3380,3370,967
20240416,110900,75485660,3380,3380,3380,3380,47
20240416,110800,75326800,3380,3380,3380,3380,11
20240416,110700,75289620,3380,3380,3380,3380,110
20240416,110600,74917820,3380,3380,3380,3380,0
20240416,110500,74917820,3380,3375,3380,3375,33
20240416,110400,74806305,3375,3375,3375,3375,0
20240416,110300,74806305,3375,3385,3385,3375,2730
20240416,110200,65581160,3385,3385,3385,3385,0
20240416,110100,65581160,3385,3385,3385,3385,305
20240416,110000,64548735,3400,3400,3400,3400,0
20240416,105900,64548735,3400,3400,3400,3400,0
20240416,105800,64548735,3400,3400,3400,3400,8
20240416,105700,64521535,3385,3385,3385,3385,0
20240416,105600,64521535,3385,3385,3385,3385,0
20240416,105500,64521535,3385,3385,3385,3385,684
20240416,105400,62206195,3395,3395,3395,3395,0
20240416,105300,62206195,3395,3395,3395,3395,0
20240416,105200,62206195,3395,3395,3395,3395,430
20240416,105100,60746345,3395,3395,3395,3395,0
20240416,105000,60746345,3395,3395,3395,3395,0
20240416,104900,60746345,3395,3395,3395,3395,1
20240416,104800,60742950,3385,3385,3385,3385,0
20240416,104700,60742950,3385,3385,3385,3385,0
20240416,104600,60742950,3385,3385,3385,3385,0
20240416,104500,60742950,3385,3385,3385,3385,0
20240416,104400,60742950,3385,3385,3385,3385,0
20240416,104300,60742950,3385,3385,3385,3385,149
20240416,104200,60238585,3390,3390,3390,3390,0
20240416,104100,60238585,3390,3390,3390,3390,131
20240416,104000,59794495,3390,3390,3390,3390,0
20240416,103900,59794495,3390,3390,3390,3390,164
20240416,103800,59238535,3395,3395,3395,3395,0
20240416,103700,59238535,3395,3395,3395,3395,0
20240416,103600,59238535,3395,3395,3395,3395,12
20240416,103500,59197795,3395,3385,3395,3385,20
20240416,103400,59130045,3385,3385,3385,3385,16
20240416,103300,59075885,3385,3385,3385,3385,0
20240416,103200,59075885,3385,3385,3385,3380,112
20240416,103100,58697045,3380,3390,3390,3380,1906
20240416,103000,52248540,3390,3395,3395,3390,984
20240416,102900,48912640,3395,3395,3395,3395,18
20240416,102800,48851530,3395,3395,3395,3395,57
20240416,102700,48658015,3395,3395,3395,3395,30
20240416,102600,48556165,3395,3395,3395,3395,0
20240416,102500,48556165,3395,3395,3395,3395,1
20240416,102400,48552770,3395,3395,3395,3395,213
20240416,102300,47829635,3395,3395,3395,3395,10
20240416,102200,47795685,3395,3395,3395,3395,1313
20240416,102100,43338050,3415,3415,3415,3415,0
20240416,102000,43338050,3415,3415,3415,3415,0
20240416,101900,43338050,3415,3400,3415,3400,281
20240416,101800,42382635,3415,3415,3415,3415,0
20240416,101700,42382635,3415,3415,3415,3415,1
20240416,101600,42379220,3400,3400,3400,3400,20
20240416,101500,42311220,3400,3400,3400,3400,0
20240416,101400,42311220,3400,3400,3400,3400,193
20240416,101300,41655020,3420,3420,3420,3420,446
20240416,101200,40129700,3420,3420,3420,3420,0
20240416,101100,40129700,3420,3420,3420,3420,0
20240416,101000,40129700,3420,3400,3420,3395,24
20240416,100900,40048135,3400,3405,3405,3400,105
20240416,100800,39691010,3400,3400,3400,3400,0
20240416,100700,39691010,3400,3400,3400,3400,0
20240416,100600,39691010,3400,3400,3400,3400,0
20240416,100500,39691010,3400,3400,3400,3400,20
20240416,100400,39623010,3400,3400,3400,3400,0
20240416,100300,39623010,3400,3400,3400,3400,0
20240416,100200,39623010,3400,3400,3400,3400,100
20240416,100100,39283010,3415,3415,3415,3415,29
20240416,100000,39183975,3420,3420,3420,3420,0
20240416,095900,39183975,3420,3420,3420,3420,0
20240416,095800,39183975,3420,3420,3420,3420,0
20240416,095700,39183975,3420,3420,3420,3420,0
20240416,095600,39183975,3420,3420,3420,3420,10
20240416,095500,39149775,3420,3420,3420,3420,0
20240416,095400,39149775,3420,3420,3420,3420,0
20240416,095300,39149775,3420,3420,3420,3420,0
20240416,095200,39149775,3420,3400,3420,3395,432
20240416,095100,37681140,3420,3405,3420,3400,464
20240416,095000,36103475,3420,3420,3420,3420,0
20240416,094900,36103475,3420,3420,3420,3420,0
20240416,094800,36103475,3420,3420,3420,3420,0
20240416,094700,36103475,3420,3420,3420,3420,0
20240416,094600,36103475,3420,3420,3420,3420,0
20240416,094500,36103475,3420,3400,3420,3400,27
20240416,094400,36011655,3420,3420,3420,3420,0
20240416,094300,36011655,3420,3420,3420,3420,0
20240416,094200,36011655,3420,3405,3420,3400,231
20240416,094100,35226230,3420,3420,3420,3420,1
20240416,094000,35222810,3400,3420,3420,3400,2448
20240416,093900,26880775,3420,3420,3420,3420,0
20240416,093800,26880775,3420,3420,3420,3420,0
20240416,093700,26880775,3420,3420,3420,3420,53
20240416,093600,26699515,3430,3420,3430,3410,726
20240416,093500,24215805,3430,3430,3430,3430,0
20240416,093400,24215805,3430,3430,3430,3430,0
20240416,093300,24215805,3430,3430,3430,3430,0
20240416,093200,24215805,3430,3430,3430,3430,0
20240416,093100,24215805,3430,3430,3430,3430,0
20240416,093000,24215805,3430,3430,3430,3430,1
20240416,092900,24212375,3420,3420,3420,3420,43
20240416,092800,24065315,3430,3430,3430,3430,59
20240416,092700,23862945,3420,3420,3420,3420,450
20240416,092600,22323945,3430,3430,3430,3430,0
20240416,092500,22323945,3430,3430,3430,3430,0
20240416,092400,22323945,3430,3415,3430,3415,502
20240416,092300,20609585,3415,3415,3415,3415,7
20240416,092200,20585680,3415,3415,3415,3415,0
20240416,092100,20585680,3415,3415,3415,3410,82
20240416,092000,20306050,3410,3415,3415,3410,77
20240416,091900,20043410,3430,3430,3430,3430,0
20240416,091800,20043410,3430,3430,3430,3430,0
20240416,091700,20043410,3430,3430,3430,3430,0
20240416,091600,20043410,3430,3430,3430,3430,0
20240416,091500,20043410,3430,3430,3430,3430,0
20240416,091400,20043410,3430,3430,3430,3430,0
20240416,091300,20043410,3430,3430,3430,3430,1
20240416,091200,20039980,3410,3410,3410,3410,0
20240416,091100,20039980,3410,3410,3410,3410,0
20240416,091000,20039980,3410,3410,3410,3410,0
20240416,090900,20039980,3410,3410,3410,3410,0
20240416,090800,20039980,3410,3410,3410,3410,0
20240416,090700,20039980,3410,3410,3410,3410,0
20240416,090600,20039980,3410,3425,3425,3410,854
20240416,090500,17119040,3430,3430,3430,3430,0
20240416,090400,17119040,3430,3430,3430,3430,0
20240416,090300,17119040,3430,3430,3430,3430,1
20240416,090200,17115610,3420,3425,3425,3420,10
20240416,090100,17081400,3430,3430,3430,3430,0
20240416,090000,17081400,3430,3430,3430,3430,4979