KissMeData/331920/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,204500,15137105,3655,3655,3655,3655,15
20240416,204400,15137105,3655,3655,3655,3655,0
20240416,204300,15137105,3655,3655,3655,3655,0
20240416,204200,15137105,3655,3655,3655,3655,0
20240416,204100,15137105,3655,3655,3655,3655,0
20240416,204000,15137105,3655,3655,3655,3655,0
20240416,203900,15137105,3655,3655,3655,3655,0
20240416,203800,15137105,3655,3655,3655,3655,0
20240416,203700,15137105,3655,3655,3655,3655,0
20240416,203600,15137105,3655,3655,3655,3655,0
20240416,203500,15137105,3655,3655,3655,3655,0
20240416,203400,15137105,3655,3655,3655,3655,0
20240416,203300,15137105,3655,3655,3655,3655,0
20240416,203200,15137105,3655,3655,3655,3655,0
20240416,203100,15137105,3655,3655,3655,3655,0
20240416,203000,15137105,3655,3655,3655,3655,0
20240416,202900,15137105,3655,3655,3655,3655,0
20240416,202800,15137105,3655,3655,3655,3655,0
20240416,202700,15137105,3655,3655,3655,3655,0
20240416,202600,15137105,3655,3655,3655,3655,0
20240416,202500,15137105,3655,3655,3655,3655,0
20240416,202400,15137105,3655,3655,3655,3655,0
20240416,202300,15137105,3655,3655,3655,3655,0
20240416,202200,15137105,3655,3655,3655,3655,0
20240416,202100,15137105,3655,3655,3655,3655,0
20240416,202000,15137105,3655,3655,3655,3655,0
20240416,201900,15137105,3655,3655,3655,3655,0
20240416,201800,15137105,3655,3655,3655,3655,0
20240416,201700,15137105,3655,3655,3655,3655,0
20240416,201600,15137105,3655,3655,3655,3655,0
20240416,201500,15137105,3655,3655,3655,3655,15
20240416,201400,15137105,3655,3655,3655,3655,0
20240416,201300,15137105,3655,3655,3655,3655,0
20240416,201200,15137105,3655,3655,3655,3655,0
20240416,201100,15137105,3655,3655,3655,3655,0
20240416,201000,15137105,3655,3655,3655,3655,0
20240416,200900,15137105,3655,3655,3655,3655,0
20240416,200800,15137105,3655,3655,3655,3655,0
20240416,200700,15137105,3655,3655,3655,3655,0
20240416,200600,15137105,3655,3655,3655,3655,0
20240416,200500,15137105,3655,3655,3655,3655,0
20240416,200400,15137105,3655,3655,3655,3655,0
20240416,200300,15137105,3655,3655,3655,3655,0
20240416,200200,15137105,3655,3655,3655,3655,0
20240416,200100,15137105,3655,3655,3655,3655,0
20240416,200000,15137105,3655,3655,3655,3655,0
20240416,195900,15137105,3655,3655,3655,3655,0
20240416,195800,15137105,3655,3655,3655,3655,0
20240416,195700,15137105,3655,3655,3655,3655,0
20240416,195600,15137105,3655,3655,3655,3655,0
20240416,195500,15137105,3655,3655,3655,3655,0
20240416,195400,15137105,3655,3655,3655,3655,0
20240416,195300,15137105,3655,3655,3655,3655,0
20240416,195200,15137105,3655,3655,3655,3655,0
20240416,195100,15137105,3655,3655,3655,3655,0
20240416,195000,15137105,3655,3655,3655,3655,0
20240416,194900,15137105,3655,3655,3655,3655,0
20240416,194800,15137105,3655,3655,3655,3655,0
20240416,194700,15137105,3655,3655,3655,3655,0
20240416,194600,15137105,3655,3655,3655,3655,0
20240416,194500,15137105,3655,3655,3655,3655,15
20240416,194400,15137105,3655,3655,3655,3655,0
20240416,194300,15137105,3655,3655,3655,3655,0
20240416,194200,15137105,3655,3655,3655,3655,0
20240416,194100,15137105,3655,3655,3655,3655,0
20240416,194000,15137105,3655,3655,3655,3655,0
20240416,193900,15137105,3655,3655,3655,3655,0
20240416,193800,15137105,3655,3655,3655,3655,0
20240416,193700,15137105,3655,3655,3655,3655,0
20240416,193600,15137105,3655,3655,3655,3655,0
20240416,193500,15137105,3655,3655,3655,3655,0
20240416,193400,15137105,3655,3655,3655,3655,0
20240416,193300,15137105,3655,3655,3655,3655,0
20240416,193200,15137105,3655,3655,3655,3655,0
20240416,193100,15137105,3655,3655,3655,3655,0
20240416,193000,15137105,3655,3655,3655,3655,0
20240416,192900,15137105,3655,3655,3655,3655,0
20240416,192800,15137105,3655,3655,3655,3655,0
20240416,192700,15137105,3655,3655,3655,3655,0
20240416,192600,15137105,3655,3655,3655,3655,0
20240416,192500,15137105,3655,3655,3655,3655,0
20240416,192400,15137105,3655,3655,3655,3655,0
20240416,192300,15137105,3655,3655,3655,3655,0
20240416,192200,15137105,3655,3655,3655,3655,0
20240416,192100,15137105,3655,3655,3655,3655,0
20240416,192000,15137105,3655,3655,3655,3655,0
20240416,191900,15137105,3655,3655,3655,3655,0
20240416,191800,15137105,3655,3655,3655,3655,0
20240416,191700,15137105,3655,3655,3655,3655,0
20240416,191600,15137105,3655,3655,3655,3655,0
20240416,191500,15137105,3655,3655,3655,3655,15
20240416,191400,15137105,3655,3655,3655,3655,0
20240416,191300,15137105,3655,3655,3655,3655,0
20240416,191200,15137105,3655,3655,3655,3655,0
20240416,191100,15137105,3655,3655,3655,3655,0
20240416,191000,15137105,3655,3655,3655,3655,0
20240416,190900,15137105,3655,3655,3655,3655,0
20240416,190800,15137105,3655,3655,3655,3655,0
20240416,190700,15137105,3655,3655,3655,3655,0
20240416,190600,15137105,3655,3655,3655,3655,0
20240416,190500,15137105,3655,3655,3655,3655,0
20240416,190400,15137105,3655,3655,3655,3655,0
20240416,190300,15137105,3655,3655,3655,3655,0
20240416,190200,15137105,3655,3655,3655,3655,0
20240416,190100,15137105,3655,3655,3655,3655,0
20240416,190000,15137105,3655,3655,3655,3655,0
20240416,185900,15137105,3655,3655,3655,3655,0
20240416,185800,15137105,3655,3655,3655,3655,0
20240416,185700,15137105,3655,3655,3655,3655,0
20240416,185600,15137105,3655,3655,3655,3655,0
20240416,185500,15137105,3655,3655,3655,3655,0
20240416,185400,15137105,3655,3655,3655,3655,0
20240416,185300,15137105,3655,3655,3655,3655,0
20240416,185200,15137105,3655,3655,3655,3655,0
20240416,185100,15137105,3655,3655,3655,3655,0
20240416,185000,15137105,3655,3655,3655,3655,0
20240416,184900,15137105,3655,3655,3655,3655,0
20240416,184800,15137105,3655,3655,3655,3655,0
20240416,184700,15137105,3655,3655,3655,3655,0
20240416,184600,15137105,3655,3655,3655,3655,0
20240416,184500,15137105,3655,3655,3655,3655,15
20240416,184400,15137105,3655,3655,3655,3655,0
20240416,184300,15137105,3655,3655,3655,3655,0
20240416,184200,15137105,3655,3655,3655,3655,0
20240416,184100,15137105,3655,3655,3655,3655,0
20240416,184000,15137105,3655,3655,3655,3655,0
20240416,183900,15137105,3655,3655,3655,3655,0
20240416,183800,15137105,3655,3655,3655,3655,0
20240416,183700,15137105,3655,3655,3655,3655,0
20240416,183600,15137105,3655,3655,3655,3655,0
20240416,183500,15137105,3655,3655,3655,3655,0
20240416,183400,15137105,3655,3655,3655,3655,0
20240416,183300,15137105,3655,3655,3655,3655,0
20240416,183200,15137105,3655,3655,3655,3655,0
20240416,183100,15137105,3655,3655,3655,3655,0
20240416,183000,15137105,3655,3655,3655,3655,0
20240416,182900,15137105,3655,3655,3655,3655,0
20240416,182800,15137105,3655,3655,3655,3655,0
20240416,182700,15137105,3655,3655,3655,3655,0
20240416,182600,15137105,3655,3655,3655,3655,0
20240416,182500,15137105,3655,3655,3655,3655,0
20240416,182400,15137105,3655,3655,3655,3655,0
20240416,182300,15137105,3655,3655,3655,3655,0
20240416,182200,15137105,3655,3655,3655,3655,0
20240416,182100,15137105,3655,3655,3655,3655,0
20240416,182000,15137105,3655,3655,3655,3655,0
20240416,181900,15137105,3655,3655,3655,3655,0
20240416,181800,15137105,3655,3655,3655,3655,0
20240416,181700,15137105,3655,3655,3655,3655,0
20240416,181600,15137105,3655,3655,3655,3655,0
20240416,181500,15137105,3655,3655,3655,3655,15
20240416,181400,15137105,3655,3655,3655,3655,0
20240416,181300,15137105,3655,3655,3655,3655,0
20240416,181200,15137105,3655,3655,3655,3655,0
20240416,181100,15137105,3655,3655,3655,3655,0
20240416,181000,15137105,3655,3655,3655,3655,0
20240416,180900,15137105,3655,3655,3655,3655,0
20240416,180800,15137105,3655,3655,3655,3655,0
20240416,180700,15137105,3655,3655,3655,3655,0
20240416,180600,15137105,3655,3655,3655,3655,0
20240416,180500,15137105,3655,3655,3655,3655,0
20240416,180400,15137105,3655,3655,3655,3655,0
20240416,180300,15137105,3655,3655,3655,3655,0
20240416,180200,15137105,3655,3655,3655,3655,0
20240416,180100,15137105,3655,3655,3655,3655,0
20240416,180000,15137105,3655,3655,3655,3655,0
20240416,175900,15137105,3655,3655,3655,3655,0
20240416,175800,15137105,3655,3655,3655,3655,0
20240416,175700,15137105,3655,3655,3655,3655,0
20240416,175600,15137105,3655,3655,3655,3655,0
20240416,175500,15137105,3655,3655,3655,3655,0
20240416,175400,15137105,3655,3655,3655,3655,0
20240416,175300,15137105,3655,3655,3655,3655,0
20240416,175200,15137105,3655,3655,3655,3655,0
20240416,175100,15137105,3655,3655,3655,3655,0
20240416,175000,15137105,3655,3655,3655,3655,0
20240416,174900,15137105,3655,3655,3655,3655,0
20240416,174800,15137105,3655,3655,3655,3655,0
20240416,174700,15137105,3655,3655,3655,3655,0
20240416,174600,15137105,3655,3655,3655,3655,0
20240416,174500,15137105,3655,3655,3655,3655,15
20240416,174400,15137105,3655,3655,3655,3655,0
20240416,174300,15137105,3655,3655,3655,3655,0
20240416,174200,15137105,3655,3655,3655,3655,0
20240416,174100,15137105,3655,3655,3655,3655,0
20240416,174000,15137105,3655,3655,3655,3655,0
20240416,173900,15137105,3655,3655,3655,3655,0
20240416,173800,15137105,3655,3655,3655,3655,0
20240416,173700,15137105,3655,3655,3655,3655,0
20240416,173600,15137105,3655,3655,3655,3655,0
20240416,173500,15137105,3655,3655,3655,3655,0
20240416,173400,15137105,3655,3655,3655,3655,0
20240416,173300,15137105,3655,3655,3655,3655,0
20240416,173200,15137105,3655,3655,3655,3655,0
20240416,173100,15137105,3655,3655,3655,3655,0
20240416,173000,15137105,3655,3655,3655,3655,0
20240416,172900,15137105,3655,3655,3655,3655,0
20240416,172800,15137105,3655,3655,3655,3655,0
20240416,172700,15137105,3655,3655,3655,3655,0
20240416,172600,15137105,3655,3655,3655,3655,0
20240416,172500,15137105,3655,3655,3655,3655,0
20240416,172400,15137105,3655,3655,3655,3655,0
20240416,172300,15137105,3655,3655,3655,3655,0
20240416,172200,15137105,3655,3655,3655,3655,0
20240416,172100,15137105,3655,3655,3655,3655,0
20240416,172000,15137105,3655,3655,3655,3655,0
20240416,171900,15137105,3655,3655,3655,3655,0
20240416,171800,15137105,3655,3655,3655,3655,0
20240416,171700,15137105,3655,3655,3655,3655,0
20240416,171600,15137105,3655,3655,3655,3655,0
20240416,171500,15137105,3655,3655,3655,3655,15
20240416,171400,15137105,3655,3655,3655,3655,0
20240416,171300,15137105,3655,3655,3655,3655,0
20240416,171200,15137105,3655,3655,3655,3655,0
20240416,171100,15137105,3655,3655,3655,3655,0
20240416,171000,15137105,3655,3655,3655,3655,0
20240416,170900,15137105,3655,3655,3655,3655,0
20240416,170800,15137105,3655,3655,3655,3655,0
20240416,170700,15137105,3655,3655,3655,3655,0
20240416,170600,15137105,3655,3655,3655,3655,0
20240416,170500,15137105,3655,3655,3655,3655,0
20240416,170400,15137105,3655,3655,3655,3655,0
20240416,170300,15137105,3655,3655,3655,3655,0
20240416,170200,15137105,3655,3655,3655,3655,0
20240416,170100,15137105,3655,3655,3655,3655,0
20240416,170000,15137105,3655,3655,3655,3655,0
20240416,165900,15137105,3655,3655,3655,3655,0
20240416,165800,15137105,3655,3655,3655,3655,0
20240416,165700,15137105,3655,3655,3655,3655,0
20240416,165600,15137105,3655,3655,3655,3655,0
20240416,165500,15137105,3655,3655,3655,3655,0
20240416,165400,15137105,3655,3655,3655,3655,0
20240416,165300,15137105,3655,3655,3655,3655,0
20240416,165200,15137105,3655,3655,3655,3655,0
20240416,165100,15137105,3655,3655,3655,3655,0
20240416,165000,15137105,3655,3655,3655,3655,0
20240416,164900,15137105,3655,3655,3655,3655,0
20240416,164800,15137105,3655,3655,3655,3655,0
20240416,164700,15137105,3655,3655,3655,3655,0
20240416,164600,15137105,3655,3655,3655,3655,0
20240416,164500,15137105,3655,3655,3655,3655,15
20240416,164400,15137105,3655,3655,3655,3655,0
20240416,164300,15137105,3655,3655,3655,3655,0
20240416,164200,15137105,3655,3655,3655,3655,0
20240416,164100,15137105,3655,3655,3655,3655,0
20240416,164000,15137105,3655,3655,3655,3655,0
20240416,163900,15137105,3655,3655,3655,3655,0
20240416,163800,15137105,3655,3655,3655,3655,0
20240416,163700,15137105,3655,3655,3655,3655,0
20240416,163600,15137105,3655,3655,3655,3655,0
20240416,163500,15137105,3655,3655,3655,3655,0
20240416,163400,15137105,3655,3655,3655,3655,0
20240416,163300,15137105,3655,3655,3655,3655,0
20240416,163200,15137105,3655,3655,3655,3655,0
20240416,163100,15137105,3655,3655,3655,3655,0
20240416,163000,15137105,3655,3655,3655,3655,0
20240416,162900,15137105,3655,3655,3655,3655,0
20240416,162800,15137105,3655,3655,3655,3655,0
20240416,162700,15137105,3655,3655,3655,3655,0
20240416,162600,15137105,3655,3655,3655,3655,0
20240416,162500,15137105,3655,3655,3655,3655,0
20240416,162400,15137105,3655,3655,3655,3655,0
20240416,162300,15137105,3655,3655,3655,3655,0
20240416,162200,15137105,3655,3655,3655,3655,0
20240416,162100,15137105,3655,3655,3655,3655,0
20240416,162000,15137105,3655,3655,3655,3655,0
20240416,161900,15137105,3655,3655,3655,3655,0
20240416,161800,15137105,3655,3655,3655,3655,0
20240416,161700,15137105,3655,3655,3655,3655,0
20240416,161600,15137105,3655,3655,3655,3655,0
20240416,161500,15137105,3655,3655,3655,3655,15
20240416,161400,15137105,3655,3655,3655,3655,0
20240416,161300,15137105,3655,3655,3655,3655,0
20240416,161200,15137105,3655,3655,3655,3655,0
20240416,161100,15137105,3655,3655,3655,3655,0
20240416,161000,15137105,3655,3655,3655,3655,0
20240416,160900,15137105,3655,3655,3655,3655,0
20240416,160800,15137105,3655,3655,3655,3655,0
20240416,160700,15137105,3655,3655,3655,3655,0
20240416,160600,15137105,3655,3655,3655,3655,0
20240416,160500,15137105,3655,3655,3655,3655,0
20240416,160400,15137105,3655,3655,3655,3655,0
20240416,160300,15137105,3655,3655,3655,3655,0
20240416,160200,15137105,3655,3655,3655,3655,0
20240416,160100,15137105,3655,3655,3655,3655,0
20240416,160000,15137105,3655,3655,3655,3655,0
20240416,155900,15137105,3655,3655,3655,3655,0
20240416,155800,15137105,3655,3655,3655,3655,0
20240416,155700,15137105,3655,3655,3655,3655,0
20240416,155600,15137105,3655,3655,3655,3655,0
20240416,155500,15137105,3655,3655,3655,3655,0
20240416,155400,15137105,3655,3655,3655,3655,0
20240416,155300,15137105,3655,3655,3655,3655,0
20240416,155200,15137105,3655,3655,3655,3655,0
20240416,155100,15137105,3655,3655,3655,3655,0
20240416,155000,15137105,3655,3655,3655,3655,0
20240416,154900,15137105,3655,3655,3655,3655,0
20240416,154800,15137105,3655,3655,3655,3655,0
20240416,154700,15137105,3655,3655,3655,3655,0
20240416,154600,15137105,3655,3655,3655,3655,0
20240416,154500,15137105,3655,3655,3655,3655,15
20240416,154400,15137105,3655,3655,3655,3655,0
20240416,154300,15137105,3655,3655,3655,3655,0
20240416,154200,15137105,3655,3655,3655,3655,0
20240416,154100,15137105,3655,3655,3655,3655,0
20240416,154000,15137105,3655,3655,3655,3655,0
20240416,153900,15137105,3655,3655,3655,3655,0
20240416,153800,15137105,3655,3655,3655,3655,0
20240416,153700,15137105,3655,3655,3655,3655,0
20240416,153600,15137105,3655,3655,3655,3655,0
20240416,153500,15137105,3655,3655,3655,3655,0
20240416,153400,15137105,3655,3655,3655,3655,0
20240416,153300,15137105,3655,3655,3655,3655,0
20240416,153200,15137105,3655,3655,3655,3655,0
20240416,153100,15137105,3655,3655,3655,3655,0
20240416,153000,15137105,3655,3655,3655,3655,15
20240416,152900,15082280,3650,3650,3650,3650,0
20240416,152800,15082280,3650,3650,3650,3650,0
20240416,152700,15082280,3650,3650,3650,3650,0
20240416,152600,15082280,3650,3650,3650,3650,0
20240416,152500,15082280,3650,3650,3650,3650,0
20240416,152400,15082280,3650,3650,3650,3650,0
20240416,152300,15082280,3650,3650,3650,3650,0
20240416,152200,15082280,3650,3650,3650,3650,0
20240416,152100,15082280,3650,3650,3650,3650,0
20240416,152000,15082280,3650,3650,3650,3650,0
20240416,151900,15082280,3650,3625,3650,3625,668
20240416,151800,12648365,3620,3620,3620,3620,1
20240416,151700,12644745,3620,3620,3620,3620,0
20240416,151600,12644745,3620,3620,3620,3620,0
20240416,151500,12644745,3620,3620,3620,3620,1
20240416,151400,12641125,3625,3625,3625,3625,0
20240416,151300,12641125,3625,3625,3625,3625,0
20240416,151200,12641125,3625,3625,3625,3625,0
20240416,151100,12641125,3625,3615,3625,3615,2
20240416,151000,12633885,3625,3625,3625,3625,0
20240416,150900,12633885,3625,3625,3625,3625,141
20240416,150800,12122760,3630,3630,3630,3630,1
20240416,150700,12119130,3625,3625,3625,3625,0
20240416,150600,12119130,3625,3625,3625,3625,0
20240416,150500,12119130,3625,3625,3625,3625,9
20240416,150400,12086505,3630,3630,3630,3630,0
20240416,150300,12086505,3630,3630,3630,3630,0
20240416,150200,12086505,3630,3630,3630,3630,0
20240416,150100,12086505,3630,3630,3630,3630,0
20240416,150000,12086505,3630,3630,3630,3630,0
20240416,145900,12086505,3630,3630,3630,3630,0
20240416,145800,12086505,3630,3630,3630,3630,0
20240416,145700,12086505,3630,3630,3630,3630,0
20240416,145600,12086505,3630,3630,3630,3630,1
20240416,145500,12082875,3630,3630,3630,3630,0
20240416,145400,12082875,3630,3630,3630,3630,0
20240416,145300,12082875,3630,3630,3630,3630,0
20240416,145200,12082875,3630,3630,3630,3630,1
20240416,145100,12079245,3625,3625,3625,3625,0
20240416,145000,12079245,3625,3625,3625,3625,0
20240416,144900,12079245,3625,3625,3625,3625,0
20240416,144800,12079245,3625,3625,3625,3625,0
20240416,144700,12079245,3625,3625,3625,3625,0
20240416,144600,12079245,3625,3625,3625,3625,0
20240416,144500,12079245,3625,3625,3625,3625,0
20240416,144400,12079245,3625,3625,3625,3625,0
20240416,144300,12079245,3625,3625,3625,3625,0
20240416,144200,12079245,3625,3625,3625,3625,0
20240416,144100,12079245,3625,3625,3625,3625,0
20240416,144000,12079245,3625,3625,3625,3625,0
20240416,143900,12079245,3625,3625,3625,3625,0
20240416,143800,12079245,3625,3625,3625,3625,0
20240416,143700,12079245,3625,3625,3625,3625,0
20240416,143600,12079245,3625,3625,3625,3625,221
20240416,143500,11278120,3625,3625,3625,3625,0
20240416,143400,11278120,3625,3625,3625,3625,160
20240416,143300,10698120,3620,3620,3620,3620,0
20240416,143200,10698120,3620,3620,3620,3620,0
20240416,143100,10698120,3620,3620,3620,3620,0
20240416,143000,10698120,3620,3620,3620,3620,0
20240416,142900,10698120,3620,3610,3620,3610,61
20240416,142800,10477810,3610,3610,3610,3610,0
20240416,142700,10477810,3610,3610,3610,3610,0
20240416,142600,10477810,3610,3610,3610,3610,0
20240416,142500,10477810,3610,3610,3610,3610,10
20240416,142400,10441710,3610,3610,3610,3610,10
20240416,142300,10405610,3620,3620,3620,3620,0
20240416,142200,10405610,3620,3620,3620,3620,0
20240416,142100,10405610,3620,3620,3620,3620,0
20240416,142000,10405610,3620,3620,3620,3620,10
20240416,141900,10369410,3620,3620,3620,3620,0
20240416,141800,10369410,3620,3620,3620,3620,23
20240416,141700,10286150,3625,3625,3625,3625,0
20240416,141600,10286150,3625,3625,3625,3625,0
20240416,141500,10286150,3625,3625,3625,3625,0
20240416,141400,10286150,3625,3625,3625,3625,0
20240416,141300,10286150,3625,3625,3625,3625,0
20240416,141200,10286150,3625,3625,3625,3625,0
20240416,141100,10286150,3625,3625,3625,3625,0
20240416,141000,10286150,3625,3625,3625,3625,0
20240416,140900,10286150,3625,3625,3625,3625,0
20240416,140800,10286150,3625,3625,3625,3625,0
20240416,140700,10286150,3625,3625,3625,3625,0
20240416,140600,10286150,3625,3625,3625,3625,10
20240416,140500,10249900,3625,3625,3625,3625,0
20240416,140400,10249900,3625,3625,3625,3625,0
20240416,140300,10249900,3625,3625,3625,3625,0
20240416,140200,10249900,3625,3625,3625,3625,0
20240416,140100,10249900,3625,3625,3625,3625,0
20240416,140000,10249900,3625,3615,3625,3615,179
20240416,135900,9602805,3630,3630,3630,3630,0
20240416,135800,9602805,3630,3630,3630,3630,0
20240416,135700,9602805,3630,3630,3630,3630,0
20240416,135600,9602805,3630,3630,3630,3630,0
20240416,135500,9602805,3630,3630,3630,3630,0
20240416,135400,9602805,3630,3630,3630,3630,0
20240416,135300,9602805,3630,3630,3630,3630,0
20240416,135200,9602805,3630,3630,3630,3630,0
20240416,135100,9602805,3630,3630,3630,3630,0
20240416,135000,9602805,3630,3630,3630,3630,0
20240416,134900,9602805,3630,3630,3630,3630,0
20240416,134800,9602805,3630,3630,3630,3630,0
20240416,134700,9602805,3630,3630,3630,3630,0
20240416,134600,9602805,3630,3630,3630,3630,0
20240416,134500,9602805,3630,3630,3630,3630,0
20240416,134400,9602805,3630,3630,3630,3630,0
20240416,134300,9602805,3630,3630,3630,3630,0
20240416,134200,9602805,3630,3630,3630,3630,5
20240416,134100,9584655,3630,3630,3630,3630,0
20240416,134000,9584655,3630,3630,3630,3630,1
20240416,133900,9581025,3625,3625,3625,3625,0
20240416,133800,9581025,3625,3625,3625,3625,188
20240416,133700,8899525,3625,3625,3625,3625,0
20240416,133600,8899525,3625,3625,3625,3625,812
20240416,133500,5956025,3625,3625,3625,3625,0
20240416,133400,5956025,3625,3625,3625,3625,0
20240416,133300,5956025,3625,3625,3625,3625,0
20240416,133200,5956025,3625,3625,3625,3625,0
20240416,133100,5956025,3625,3625,3625,3625,0
20240416,133000,5956025,3625,3625,3625,3625,0
20240416,132900,5956025,3625,3625,3625,3625,0
20240416,132800,5956025,3625,3625,3625,3625,0
20240416,132700,5956025,3625,3625,3625,3625,0
20240416,132600,5956025,3625,3625,3625,3625,0
20240416,132500,5956025,3625,3625,3625,3625,0
20240416,132400,5956025,3625,3625,3625,3625,0
20240416,132300,5956025,3625,3625,3625,3625,0
20240416,132200,5956025,3625,3625,3625,3625,0
20240416,132100,5956025,3625,3625,3625,3625,0
20240416,132000,5956025,3625,3625,3625,3625,0
20240416,131900,5956025,3625,3625,3625,3625,0
20240416,131800,5956025,3625,3625,3625,3625,0
20240416,131700,5956025,3625,3625,3625,3625,0
20240416,131600,5956025,3625,3625,3625,3625,0
20240416,131500,5956025,3625,3625,3625,3625,0
20240416,131400,5956025,3625,3625,3625,3625,104
20240416,131300,5579025,3630,3630,3630,3630,0
20240416,131200,5579025,3630,3630,3630,3630,1
20240416,131100,5575395,3630,3630,3630,3630,0
20240416,131000,5575395,3630,3630,3630,3630,0
20240416,130900,5575395,3630,3630,3630,3630,0
20240416,130800,5575395,3630,3630,3630,3630,0
20240416,130700,5575395,3630,3630,3630,3630,0
20240416,130600,5575395,3630,3630,3630,3630,1
20240416,130500,5571765,3635,3635,3635,3635,0
20240416,130400,5571765,3635,3635,3635,3635,0
20240416,130300,5571765,3635,3635,3635,3635,0
20240416,130200,5571765,3635,3635,3635,3635,0
20240416,130100,5571765,3635,3635,3635,3635,0
20240416,130000,5571765,3635,3635,3635,3635,0
20240416,125900,5571765,3635,3635,3635,3635,0
20240416,125800,5571765,3635,3635,3635,3635,0
20240416,125700,5571765,3635,3635,3635,3635,0
20240416,125600,5571765,3635,3635,3635,3635,0
20240416,125500,5571765,3635,3635,3635,3635,0
20240416,125400,5571765,3635,3635,3635,3635,0
20240416,125300,5571765,3635,3635,3635,3635,0
20240416,125200,5571765,3635,3635,3635,3635,0
20240416,125100,5571765,3635,3635,3635,3635,0
20240416,125000,5571765,3635,3635,3635,3635,20
20240416,124900,5499065,3635,3635,3635,3635,0
20240416,124800,5499065,3635,3635,3635,3635,10
20240416,124700,5462715,3635,3635,3635,3635,0
20240416,124600,5462715,3635,3635,3635,3635,0
20240416,124500,5462715,3635,3635,3635,3635,0
20240416,124400,5462715,3635,3635,3635,3635,0
20240416,124300,5462715,3635,3635,3635,3635,0
20240416,124200,5462715,3635,3635,3635,3635,4
20240416,124100,5448175,3640,3640,3640,3640,3
20240416,124000,5437255,3640,3640,3640,3640,0
20240416,123900,5437255,3640,3640,3640,3640,0
20240416,123800,5437255,3640,3640,3640,3640,0
20240416,123700,5437255,3640,3640,3640,3640,0
20240416,123600,5437255,3640,3640,3640,3640,0
20240416,123500,5437255,3640,3640,3640,3640,0
20240416,123400,5437255,3640,3640,3640,3640,0
20240416,123300,5437255,3640,3640,3640,3640,3
20240416,123200,5426335,3640,3640,3640,3640,0
20240416,123100,5426335,3640,3640,3640,3640,0
20240416,123000,5426335,3640,3640,3640,3640,0
20240416,122900,5426335,3640,3640,3640,3640,0
20240416,122800,5426335,3640,3640,3640,3640,0
20240416,122700,5426335,3640,3640,3640,3640,0
20240416,122600,5426335,3640,3640,3640,3640,0
20240416,122500,5426335,3640,3640,3640,3640,0
20240416,122400,5426335,3640,3640,3640,3640,0
20240416,122300,5426335,3640,3630,3640,3615,472
20240416,122200,3717810,3640,3640,3640,3640,0
20240416,122100,3717810,3640,3640,3640,3640,0
20240416,122000,3717810,3640,3640,3640,3640,0
20240416,121900,3717810,3640,3640,3640,3640,0
20240416,121800,3717810,3640,3640,3640,3640,1
20240416,121700,3714170,3650,3650,3650,3650,0
20240416,121600,3714170,3650,3650,3650,3650,0
20240416,121500,3714170,3650,3650,3650,3650,0
20240416,121400,3714170,3650,3650,3650,3650,0
20240416,121300,3714170,3650,3650,3650,3650,0
20240416,121200,3714170,3650,3650,3650,3650,0
20240416,121100,3714170,3650,3650,3650,3650,0
20240416,121000,3714170,3650,3650,3650,3650,0
20240416,120900,3714170,3650,3650,3650,3650,0
20240416,120800,3714170,3650,3650,3650,3650,0
20240416,120700,3714170,3650,3650,3650,3650,0
20240416,120600,3714170,3650,3650,3650,3650,0
20240416,120500,3714170,3650,3650,3650,3650,0
20240416,120400,3714170,3650,3650,3650,3650,0
20240416,120300,3714170,3650,3650,3650,3650,0
20240416,120200,3714170,3650,3650,3650,3650,0
20240416,120100,3714170,3650,3650,3650,3650,0
20240416,120000,3714170,3650,3650,3650,3650,0
20240416,115900,3714170,3650,3650,3650,3650,0
20240416,115800,3714170,3650,3650,3650,3650,0
20240416,115700,3714170,3650,3650,3650,3650,0
20240416,115600,3714170,3650,3650,3650,3650,0
20240416,115500,3714170,3650,3650,3650,3650,0
20240416,115400,3714170,3650,3650,3650,3650,1
20240416,115300,3710520,3635,3635,3635,3635,0
20240416,115200,3710520,3635,3635,3635,3635,0
20240416,115100,3710520,3635,3635,3635,3635,0
20240416,115000,3710520,3635,3635,3635,3635,0
20240416,114900,3710520,3635,3635,3635,3635,0
20240416,114800,3710520,3635,3635,3635,3635,0
20240416,114700,3710520,3635,3635,3635,3635,0
20240416,114600,3710520,3635,3635,3635,3635,0
20240416,114500,3710520,3635,3635,3635,3635,0
20240416,114400,3710520,3635,3635,3635,3635,0
20240416,114300,3710520,3635,3635,3635,3635,0
20240416,114200,3710520,3635,3635,3635,3635,0
20240416,114100,3710520,3635,3635,3635,3635,0
20240416,114000,3710520,3635,3635,3635,3635,0
20240416,113900,3710520,3635,3635,3635,3635,0
20240416,113800,3710520,3635,3635,3635,3635,0
20240416,113700,3710520,3635,3635,3635,3635,0
20240416,113600,3710520,3635,3635,3635,3635,2
20240416,113500,3703250,3630,3630,3630,3630,0
20240416,113400,3703250,3630,3630,3630,3630,0
20240416,113300,3703250,3630,3630,3630,3630,0
20240416,113200,3703250,3630,3640,3640,3630,3
20240416,113100,3692345,3645,3645,3645,3645,1
20240416,113000,3688700,3650,3625,3650,3625,79
20240416,112900,3401640,3625,3635,3635,3625,5
20240416,112800,3383500,3630,3630,3630,3630,0
20240416,112700,3383500,3630,3630,3630,3630,0
20240416,112600,3383500,3630,3630,3630,3630,9
20240416,112500,3350830,3635,3635,3635,3635,1
20240416,112400,3347195,3630,3630,3630,3630,0
20240416,112300,3347195,3630,3630,3630,3630,0
20240416,112200,3347195,3630,3630,3630,3630,0
20240416,112100,3347195,3630,3630,3630,3630,0
20240416,112000,3347195,3630,3630,3630,3630,0
20240416,111900,3347195,3630,3630,3630,3630,0
20240416,111800,3347195,3630,3630,3630,3630,0
20240416,111700,3347195,3630,3630,3630,3630,0
20240416,111600,3347195,3630,3630,3630,3630,0
20240416,111500,3347195,3630,3630,3630,3630,0
20240416,111400,3347195,3630,3630,3630,3630,0
20240416,111300,3347195,3630,3630,3630,3630,0
20240416,111200,3347195,3630,3630,3630,3630,0
20240416,111100,3347195,3630,3630,3630,3630,0
20240416,111000,3347195,3630,3630,3630,3630,0
20240416,110900,3347195,3630,3630,3630,3630,0
20240416,110800,3347195,3630,3630,3630,3630,0
20240416,110700,3347195,3630,3630,3630,3630,29
20240416,110600,3241925,3635,3635,3635,3635,0
20240416,110500,3241925,3635,3635,3635,3635,0
20240416,110400,3241925,3635,3635,3635,3635,0
20240416,110300,3241925,3635,3635,3635,3635,0
20240416,110200,3241925,3635,3635,3635,3635,0
20240416,110100,3241925,3635,3635,3635,3635,0
20240416,110000,3241925,3635,3635,3635,3635,3
20240416,105900,3231020,3635,3635,3635,3635,0
20240416,105800,3231020,3635,3635,3635,3635,0
20240416,105700,3231020,3635,3635,3635,3635,0
20240416,105600,3231020,3635,3635,3635,3635,0
20240416,105500,3231020,3635,3635,3635,3635,0
20240416,105400,3231020,3635,3635,3635,3635,25
20240416,105300,3140145,3635,3635,3635,3635,25
20240416,105200,3049270,3640,3640,3640,3640,0
20240416,105100,3049270,3640,3640,3640,3640,0
20240416,105000,3049270,3640,3640,3640,3640,0
20240416,104900,3049270,3640,3640,3640,3640,0
20240416,104800,3049270,3640,3640,3640,3640,0
20240416,104700,3049270,3640,3640,3640,3640,0
20240416,104600,3049270,3640,3640,3640,3640,0
20240416,104500,3049270,3640,3640,3640,3640,0
20240416,104400,3049270,3640,3640,3640,3640,0
20240416,104300,3049270,3640,3640,3640,3640,0
20240416,104200,3049270,3640,3640,3640,3640,0
20240416,104100,3049270,3640,3640,3640,3640,0
20240416,104000,3049270,3640,3640,3640,3640,1
20240416,103900,3045630,3625,3625,3625,3625,1
20240416,103800,3042005,3640,3640,3640,3640,0
20240416,103700,3042005,3640,3630,3640,3630,10
20240416,103600,3005655,3640,3640,3640,3640,5
20240416,103500,2987455,3630,3630,3630,3630,4
20240416,103400,2972935,3630,3625,3640,3625,3
20240416,103300,2962040,3625,3640,3640,3625,2
20240416,103200,2954775,3625,3630,3630,3625,8
20240416,103100,2925755,3620,3620,3620,3620,0
20240416,103000,2925755,3620,3620,3620,3620,0
20240416,102900,2925755,3620,3620,3620,3620,2
20240416,102800,2918515,3640,3640,3640,3640,0
20240416,102700,2918515,3640,3640,3640,3640,0
20240416,102600,2918515,3640,3640,3640,3640,0
20240416,102500,2918515,3640,3640,3640,3640,1
20240416,102400,2914875,3625,3630,3635,3625,7
20240416,102300,2889460,3635,3635,3635,3635,1
20240416,102200,2885825,3635,3635,3635,3635,0
20240416,102100,2885825,3635,3635,3635,3635,0
20240416,102000,2885825,3635,3635,3635,3635,0
20240416,101900,2885825,3635,3635,3635,3635,0
20240416,101800,2885825,3635,3635,3635,3635,50
20240416,101700,2704075,3640,3640,3640,3640,0
20240416,101600,2704075,3640,3640,3640,3640,0
20240416,101500,2704075,3640,3640,3640,3640,0
20240416,101400,2704075,3640,3640,3640,3640,0
20240416,101300,2704075,3640,3640,3640,3640,0
20240416,101200,2704075,3640,3640,3640,3640,0
20240416,101100,2704075,3640,3640,3640,3640,0
20240416,101000,2704075,3640,3640,3640,3640,0
20240416,100900,2704075,3640,3620,3640,3615,65
20240416,100800,2468875,3625,3625,3625,3625,0
20240416,100700,2468875,3625,3635,3635,3625,40
20240416,100600,2323595,3655,3655,3655,3655,0
20240416,100500,2323595,3655,3655,3655,3655,0
20240416,100400,2323595,3655,3655,3655,3655,0
20240416,100300,2323595,3655,3655,3655,3655,0
20240416,100200,2323595,3655,3655,3655,3655,0
20240416,100100,2323595,3655,3655,3655,3655,0
20240416,100000,2323595,3655,3655,3655,3655,0
20240416,095900,2323595,3655,3655,3655,3655,0
20240416,095800,2323595,3655,3655,3655,3655,0
20240416,095700,2323595,3655,3655,3655,3655,3
20240416,095600,2312630,3655,3655,3655,3655,2
20240416,095500,2305320,3655,3655,3655,3655,0
20240416,095400,2305320,3655,3655,3655,3655,2
20240416,095300,2298010,3655,3655,3655,3655,5
20240416,095200,2279735,3655,3655,3655,3655,0
20240416,095100,2279735,3655,3655,3655,3655,0
20240416,095000,2279735,3655,3655,3655,3655,0
20240416,094900,2279735,3655,3655,3655,3655,0
20240416,094800,2279735,3655,3655,3655,3655,0
20240416,094700,2279735,3655,3655,3655,3655,0
20240416,094600,2279735,3655,3655,3655,3655,0
20240416,094500,2279735,3655,3655,3655,3655,0
20240416,094400,2279735,3655,3655,3655,3655,0
20240416,094300,2279735,3655,3655,3655,3655,0
20240416,094200,2279735,3655,3655,3655,3655,0
20240416,094100,2279735,3655,3655,3655,3655,0
20240416,094000,2279735,3655,3655,3655,3655,1
20240416,093900,2276080,3615,3615,3615,3615,0
20240416,093800,2276080,3615,3615,3615,3615,0
20240416,093700,2276080,3615,3640,3640,3615,102
20240416,093600,1906360,3655,3655,3655,3655,0
20240416,093500,1906360,3655,3655,3655,3655,0
20240416,093400,1906360,3655,3655,3655,3655,0
20240416,093300,1906360,3655,3655,3655,3655,5
20240416,093200,1888085,3655,3655,3655,3655,0
20240416,093100,1888085,3655,3655,3655,3655,0
20240416,093000,1888085,3655,3655,3655,3655,0
20240416,092900,1888085,3655,3655,3655,3655,0
20240416,092800,1888085,3655,3655,3655,3655,0
20240416,092700,1888085,3655,3655,3655,3655,0
20240416,092600,1888085,3655,3655,3655,3655,0
20240416,092500,1888085,3655,3655,3655,3655,0
20240416,092400,1888085,3655,3655,3655,3655,0
20240416,092300,1888085,3655,3655,3655,3655,0
20240416,092200,1888085,3655,3655,3655,3655,0
20240416,092100,1888085,3655,3640,3655,3640,3
20240416,092000,1877150,3645,3660,3660,3645,138
20240416,091900,1372910,3675,3675,3675,3675,0
20240416,091800,1372910,3675,3675,3675,3675,0
20240416,091700,1372910,3675,3675,3675,3675,0
20240416,091600,1372910,3675,3675,3675,3675,0
20240416,091500,1372910,3675,3675,3675,3675,1
20240416,091400,1369235,3650,3650,3650,3650,0
20240416,091300,1369235,3650,3675,3675,3650,8
20240416,091200,1339985,3655,3660,3660,3655,52
20240416,091100,1149670,3675,3675,3675,3675,0
20240416,091000,1149670,3675,3675,3675,3675,2
20240416,090900,1142320,3665,3670,3670,3665,2
20240416,090800,1134985,3675,3675,3675,3675,8
20240416,090700,1105585,3685,3695,3695,3650,143
20240416,090600,583375,3615,3615,3615,3615,1
20240416,090500,579760,3700,3705,3705,3690,39
20240416,090400,435470,3710,3735,3735,3710,6
20240416,090300,413135,3740,3750,3750,3740,3
20240416,090200,401900,3730,3730,3730,3730,0
20240416,090100,401900,3730,3730,3730,3730,8
20240416,090000,372060,3750,3760,3760,3750,99