KissMeData/033200/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190800,195789810,3785,3785,3785,3785,2324
20240416,190700,195789810,3785,3785,3785,3785,0
20240416,190600,195789810,3785,3785,3785,3785,0
20240416,190500,195789810,3785,3785,3785,3785,0
20240416,190400,195789810,3785,3785,3785,3785,0
20240416,190300,195789810,3785,3785,3785,3785,0
20240416,190200,195789810,3785,3785,3785,3785,0
20240416,190100,195789810,3785,3785,3785,3785,0
20240416,190000,195789810,3785,3785,3785,3785,0
20240416,185900,195789810,3785,3785,3785,3785,0
20240416,185800,195789810,3785,3785,3785,3785,0
20240416,185700,195789810,3785,3785,3785,3785,0
20240416,185600,195789810,3785,3785,3785,3785,0
20240416,185500,195789810,3785,3785,3785,3785,0
20240416,185400,195789810,3785,3785,3785,3785,0
20240416,185300,195789810,3785,3785,3785,3785,0
20240416,185200,195789810,3785,3785,3785,3785,0
20240416,185100,195789810,3785,3785,3785,3785,0
20240416,185000,195789810,3785,3785,3785,3785,0
20240416,184900,195789810,3785,3785,3785,3785,0
20240416,184800,195789810,3785,3785,3785,3785,0
20240416,184700,195789810,3785,3785,3785,3785,0
20240416,184600,195789810,3785,3785,3785,3785,0
20240416,184500,195789810,3785,3785,3785,3785,0
20240416,184400,195789810,3785,3785,3785,3785,0
20240416,184300,195789810,3785,3785,3785,3785,0
20240416,184200,195789810,3785,3785,3785,3785,0
20240416,184100,195789810,3785,3785,3785,3785,0
20240416,184000,195789810,3785,3785,3785,3785,0
20240416,183900,195789810,3785,3785,3785,3785,0
20240416,183800,195789810,3785,3785,3785,3785,2324
20240416,183700,195789810,3785,3785,3785,3785,0
20240416,183600,195789810,3785,3785,3785,3785,0
20240416,183500,195789810,3785,3785,3785,3785,0
20240416,183400,195789810,3785,3785,3785,3785,0
20240416,183300,195789810,3785,3785,3785,3785,0
20240416,183200,195789810,3785,3785,3785,3785,0
20240416,183100,195789810,3785,3785,3785,3785,0
20240416,183000,195789810,3785,3785,3785,3785,0
20240416,182900,195789810,3785,3785,3785,3785,0
20240416,182800,195789810,3785,3785,3785,3785,0
20240416,182700,195789810,3785,3785,3785,3785,0
20240416,182600,195789810,3785,3785,3785,3785,0
20240416,182500,195789810,3785,3785,3785,3785,0
20240416,182400,195789810,3785,3785,3785,3785,0
20240416,182300,195789810,3785,3785,3785,3785,0
20240416,182200,195789810,3785,3785,3785,3785,0
20240416,182100,195789810,3785,3785,3785,3785,0
20240416,182000,195789810,3785,3785,3785,3785,0
20240416,181900,195789810,3785,3785,3785,3785,0
20240416,181800,195789810,3785,3785,3785,3785,0
20240416,181700,195789810,3785,3785,3785,3785,0
20240416,181600,195789810,3785,3785,3785,3785,0
20240416,181500,195789810,3785,3785,3785,3785,0
20240416,181400,195789810,3785,3785,3785,3785,0
20240416,181300,195789810,3785,3785,3785,3785,0
20240416,181200,195789810,3785,3785,3785,3785,0
20240416,181100,195789810,3785,3785,3785,3785,0
20240416,181000,195789810,3785,3785,3785,3785,0
20240416,180900,195789810,3785,3785,3785,3785,0
20240416,180800,195789810,3785,3785,3785,3785,2324
20240416,180700,195789810,3785,3785,3785,3785,0
20240416,180600,195789810,3785,3785,3785,3785,0
20240416,180500,195789810,3785,3785,3785,3785,0
20240416,180400,195789810,3785,3785,3785,3785,0
20240416,180300,195789810,3785,3785,3785,3785,0
20240416,180200,195789810,3785,3785,3785,3785,0
20240416,180100,195789810,3785,3785,3785,3785,0
20240416,180000,195789810,3785,3785,3785,3785,0
20240416,175900,195789810,3785,3785,3785,3785,0
20240416,175800,195789810,3785,3785,3785,3785,0
20240416,175700,195789810,3785,3785,3785,3785,0
20240416,175600,195789810,3785,3785,3785,3785,0
20240416,175500,195789810,3785,3785,3785,3785,0
20240416,175400,195789810,3785,3785,3785,3785,0
20240416,175300,195789810,3785,3785,3785,3785,0
20240416,175200,195789810,3785,3785,3785,3785,0
20240416,175100,195789810,3785,3785,3785,3785,0
20240416,175000,195789810,3785,3785,3785,3785,0
20240416,174900,195789810,3785,3785,3785,3785,0
20240416,174800,195789810,3785,3785,3785,3785,0
20240416,174700,195789810,3785,3785,3785,3785,0
20240416,174600,195789810,3785,3785,3785,3785,0
20240416,174500,195789810,3785,3785,3785,3785,0
20240416,174400,195789810,3785,3785,3785,3785,0
20240416,174300,195789810,3785,3785,3785,3785,0
20240416,174200,195789810,3785,3785,3785,3785,0
20240416,174100,195789810,3785,3785,3785,3785,0
20240416,174000,195789810,3785,3785,3785,3785,0
20240416,173900,195789810,3785,3785,3785,3785,0
20240416,173800,195789810,3785,3785,3785,3785,2324
20240416,173700,195789810,3785,3785,3785,3785,0
20240416,173600,195789810,3785,3785,3785,3785,0
20240416,173500,195789810,3785,3785,3785,3785,0
20240416,173400,195789810,3785,3785,3785,3785,0
20240416,173300,195789810,3785,3785,3785,3785,0
20240416,173200,195789810,3785,3785,3785,3785,0
20240416,173100,195789810,3785,3785,3785,3785,0
20240416,173000,195789810,3785,3785,3785,3785,0
20240416,172900,195789810,3785,3785,3785,3785,0
20240416,172800,195789810,3785,3785,3785,3785,0
20240416,172700,195789810,3785,3785,3785,3785,0
20240416,172600,195789810,3785,3785,3785,3785,0
20240416,172500,195789810,3785,3785,3785,3785,0
20240416,172400,195789810,3785,3785,3785,3785,0
20240416,172300,195789810,3785,3785,3785,3785,0
20240416,172200,195789810,3785,3785,3785,3785,0
20240416,172100,195789810,3785,3785,3785,3785,0
20240416,172000,195789810,3785,3785,3785,3785,0
20240416,171900,195789810,3785,3785,3785,3785,0
20240416,171800,195789810,3785,3785,3785,3785,0
20240416,171700,195789810,3785,3785,3785,3785,0
20240416,171600,195789810,3785,3785,3785,3785,0
20240416,171500,195789810,3785,3785,3785,3785,0
20240416,171400,195789810,3785,3785,3785,3785,0
20240416,171300,195789810,3785,3785,3785,3785,0
20240416,171200,195789810,3785,3785,3785,3785,0
20240416,171100,195789810,3785,3785,3785,3785,0
20240416,171000,195789810,3785,3785,3785,3785,0
20240416,170900,195789810,3785,3785,3785,3785,0
20240416,170800,195789810,3785,3785,3785,3785,2324
20240416,170700,195789810,3785,3785,3785,3785,0
20240416,170600,195789810,3785,3785,3785,3785,0
20240416,170500,195789810,3785,3785,3785,3785,0
20240416,170400,195789810,3785,3785,3785,3785,0
20240416,170300,195789810,3785,3785,3785,3785,0
20240416,170200,195789810,3785,3785,3785,3785,0
20240416,170100,195789810,3785,3785,3785,3785,0
20240416,170000,195789810,3785,3785,3785,3785,0
20240416,165900,195789810,3785,3785,3785,3785,0
20240416,165800,195789810,3785,3785,3785,3785,0
20240416,165700,195789810,3785,3785,3785,3785,0
20240416,165600,195789810,3785,3785,3785,3785,0
20240416,165500,195789810,3785,3785,3785,3785,0
20240416,165400,195789810,3785,3785,3785,3785,0
20240416,165300,195789810,3785,3785,3785,3785,0
20240416,165200,195789810,3785,3785,3785,3785,0
20240416,165100,195789810,3785,3785,3785,3785,0
20240416,165000,195789810,3785,3785,3785,3785,0
20240416,164900,195789810,3785,3785,3785,3785,0
20240416,164800,195789810,3785,3785,3785,3785,0
20240416,164700,195789810,3785,3785,3785,3785,0
20240416,164600,195789810,3785,3785,3785,3785,0
20240416,164500,195789810,3785,3785,3785,3785,0
20240416,164400,195789810,3785,3785,3785,3785,0
20240416,164300,195789810,3785,3785,3785,3785,0
20240416,164200,195789810,3785,3785,3785,3785,0
20240416,164100,195789810,3785,3785,3785,3785,0
20240416,164000,195789810,3785,3785,3785,3785,0
20240416,163900,195789810,3785,3785,3785,3785,0
20240416,163800,195789810,3785,3785,3785,3785,2324
20240416,163700,195789810,3785,3785,3785,3785,0
20240416,163600,195789810,3785,3785,3785,3785,0
20240416,163500,195789810,3785,3785,3785,3785,0
20240416,163400,195789810,3785,3785,3785,3785,0
20240416,163300,195789810,3785,3785,3785,3785,0
20240416,163200,195789810,3785,3785,3785,3785,0
20240416,163100,195789810,3785,3785,3785,3785,0
20240416,163000,195789810,3785,3785,3785,3785,0
20240416,162900,195789810,3785,3785,3785,3785,0
20240416,162800,195789810,3785,3785,3785,3785,0
20240416,162700,195789810,3785,3785,3785,3785,0
20240416,162600,195789810,3785,3785,3785,3785,0
20240416,162500,195789810,3785,3785,3785,3785,0
20240416,162400,195789810,3785,3785,3785,3785,0
20240416,162300,195789810,3785,3785,3785,3785,0
20240416,162200,195789810,3785,3785,3785,3785,0
20240416,162100,195789810,3785,3785,3785,3785,0
20240416,162000,195789810,3785,3785,3785,3785,0
20240416,161900,195789810,3785,3785,3785,3785,0
20240416,161800,195789810,3785,3785,3785,3785,0
20240416,161700,195789810,3785,3785,3785,3785,0
20240416,161600,195789810,3785,3785,3785,3785,0
20240416,161500,195789810,3785,3785,3785,3785,0
20240416,161400,195789810,3785,3785,3785,3785,0
20240416,161300,195789810,3785,3785,3785,3785,0
20240416,161200,195789810,3785,3785,3785,3785,0
20240416,161100,195789810,3785,3785,3785,3785,0
20240416,161000,195789810,3785,3785,3785,3785,0
20240416,160900,195789810,3785,3785,3785,3785,0
20240416,160800,195789810,3785,3785,3785,3785,2324
20240416,160700,195789810,3785,3785,3785,3785,0
20240416,160600,195789810,3785,3785,3785,3785,0
20240416,160500,195789810,3785,3785,3785,3785,0
20240416,160400,195789810,3785,3785,3785,3785,0
20240416,160300,195789810,3785,3785,3785,3785,0
20240416,160200,195789810,3785,3785,3785,3785,0
20240416,160100,195789810,3785,3785,3785,3785,0
20240416,160000,195789810,3785,3785,3785,3785,0
20240416,155900,195789810,3785,3785,3785,3785,0
20240416,155800,195789810,3785,3785,3785,3785,0
20240416,155700,195789810,3785,3785,3785,3785,0
20240416,155600,195789810,3785,3785,3785,3785,0
20240416,155500,195789810,3785,3785,3785,3785,0
20240416,155400,195789810,3785,3785,3785,3785,0
20240416,155300,195789810,3785,3785,3785,3785,0
20240416,155200,195789810,3785,3785,3785,3785,0
20240416,155100,195789810,3785,3785,3785,3785,0
20240416,155000,195789810,3785,3785,3785,3785,0
20240416,154900,195789810,3785,3785,3785,3785,0
20240416,154800,195789810,3785,3785,3785,3785,0
20240416,154700,195789810,3785,3785,3785,3785,0
20240416,154600,195789810,3785,3785,3785,3785,0
20240416,154500,195789810,3785,3785,3785,3785,0
20240416,154400,195789810,3785,3785,3785,3785,0
20240416,154300,195789810,3785,3785,3785,3785,0
20240416,154200,195789810,3785,3785,3785,3785,0
20240416,154100,195789810,3785,3785,3785,3785,0
20240416,154000,195789810,3785,3785,3785,3785,0
20240416,153900,195789810,3785,3785,3785,3785,0
20240416,153800,195789810,3785,3785,3785,3785,2324
20240416,153700,195789810,3785,3785,3785,3785,0
20240416,153600,195789810,3785,3785,3785,3785,0
20240416,153500,195789810,3785,3785,3785,3785,0
20240416,153400,195789810,3785,3785,3785,3785,0
20240416,153300,195789810,3785,3785,3785,3785,0
20240416,153200,195789810,3785,3785,3785,3785,0
20240416,153100,195789810,3785,3785,3785,3785,0
20240416,153000,195789810,3785,3785,3785,3785,2324
20240416,152900,186993470,3815,3815,3815,3815,0
20240416,152800,186993470,3815,3815,3815,3815,0
20240416,152700,186993470,3815,3815,3815,3815,0
20240416,152600,186993470,3815,3815,3815,3815,0
20240416,152500,186993470,3815,3815,3815,3815,0
20240416,152400,186993470,3815,3815,3815,3815,0
20240416,152300,186993470,3815,3815,3815,3815,0
20240416,152200,186993470,3815,3815,3815,3815,0
20240416,152100,186993470,3815,3815,3815,3815,0
20240416,152000,186993470,3815,3815,3815,3815,0
20240416,151900,186993470,3815,3795,3815,3790,5063
20240416,151800,167802260,3790,3800,3800,3790,277
20240416,151700,166750675,3800,3805,3805,3800,1500
20240416,151600,161050270,3805,3810,3810,3805,111
20240416,151500,160627845,3810,3810,3810,3810,38
20240416,151400,160483065,3815,3815,3815,3815,111
20240416,151300,160059600,3815,3815,3815,3815,0
20240416,151200,160059600,3815,3815,3815,3815,17
20240416,151100,159994745,3815,3810,3815,3810,274
20240416,151000,158949885,3815,3815,3815,3815,0
20240416,150900,158949885,3815,3810,3815,3810,219
20240416,150800,158114405,3810,3810,3810,3810,1
20240416,150700,158110595,3815,3815,3815,3815,0
20240416,150600,158110595,3815,3815,3815,3815,339
20240416,150500,156817310,3815,3815,3815,3815,58
20240416,150400,156596040,3815,3815,3815,3815,5
20240416,150300,156576965,3815,3815,3815,3815,0
20240416,150200,156576965,3815,3815,3815,3815,210
20240416,150100,155775815,3815,3810,3815,3810,73
20240416,150000,155497645,3815,3815,3815,3815,0
20240416,145900,155497645,3815,3815,3815,3815,0
20240416,145800,155497645,3815,3805,3815,3805,208
20240416,145700,154706125,3805,3805,3805,3805,24
20240416,145600,154614805,3810,3800,3810,3800,108
20240416,145500,154204070,3795,3795,3795,3795,0
20240416,145400,154204070,3795,3795,3795,3795,0
20240416,145300,154204070,3795,3795,3795,3795,1
20240416,145200,154200275,3795,3795,3795,3795,0
20240416,145100,154200275,3795,3795,3795,3795,1
20240416,145000,154196480,3790,3790,3790,3790,0
20240416,144900,154196480,3790,3790,3790,3790,0
20240416,144800,154196480,3790,3790,3790,3785,40
20240416,144700,154045035,3790,3795,3795,3790,576
20240416,144600,151861655,3790,3790,3790,3790,0
20240416,144500,151861655,3790,3790,3790,3790,0
20240416,144400,151861655,3790,3790,3790,3790,0
20240416,144300,151861655,3790,3790,3790,3790,0
20240416,144200,151861655,3790,3790,3790,3790,8
20240416,144100,151831335,3830,3830,3830,3830,4
20240416,144000,151816015,3830,3790,3830,3790,756
20240416,143900,148944705,3785,3815,3820,3765,3921
20240416,143800,134055235,3810,3870,3870,3800,12291
20240416,143700,87208615,3865,3865,3865,3865,0
20240416,143600,87208615,3865,3865,3865,3865,6
20240416,143500,87185425,3870,3870,3870,3870,0
20240416,143400,87185425,3870,3870,3870,3870,112
20240416,143300,86751985,3870,3870,3870,3870,530
20240416,143200,84700885,3870,3875,3875,3870,1028
20240416,143100,80720770,3890,3880,3890,3880,247
20240416,143000,79762160,3900,3900,3900,3900,0
20240416,142900,79762160,3900,3900,3900,3900,0
20240416,142800,79762160,3900,3900,3900,3900,10
20240416,142700,79723160,3880,3880,3880,3880,200
20240416,142600,78947160,3875,3875,3875,3875,0
20240416,142500,78947160,3875,3880,3880,3875,174
20240416,142400,78272220,3875,3890,3890,3875,200
20240416,142300,77496210,3890,3890,3890,3890,0
20240416,142200,77496210,3890,3890,3890,3890,0
20240416,142100,77496210,3890,3890,3890,3890,0
20240416,142000,77496210,3890,3890,3890,3890,106
20240416,141900,77083870,3890,3890,3890,3885,229
20240416,141800,76193070,3890,3890,3890,3890,111
20240416,141700,75761280,3890,3890,3890,3890,49
20240416,141600,75570670,3890,3890,3890,3890,20
20240416,141500,75492870,3880,3880,3880,3880,1
20240416,141400,75488990,3880,3880,3880,3880,324
20240416,141300,74231870,3880,3880,3880,3880,20
20240416,141200,74154270,3880,3880,3880,3880,22
20240416,141100,74068910,3870,3890,3890,3870,1032
20240416,141000,70059685,3890,3900,3900,3890,1631
20240416,140900,63711215,3910,3910,3910,3910,294
20240416,140800,62561675,3905,3920,3920,3905,580
20240416,140700,60293725,3920,3920,3920,3920,4
20240416,140600,60278045,3920,3930,3930,3920,933
20240416,140500,56619645,3935,3935,3935,3935,113
20240416,140400,56174990,3935,3935,3935,3935,0
20240416,140300,56174990,3935,3935,3935,3935,54
20240416,140200,55962500,3930,3930,3930,3930,0
20240416,140100,55962500,3930,3930,3930,3930,0
20240416,140000,55962500,3930,3935,3935,3930,67
20240416,135900,55698910,3960,3960,3960,3960,0
20240416,135800,55698910,3960,3960,3960,3960,0
20240416,135700,55698910,3960,3960,3960,3960,0
20240416,135600,55698910,3960,3960,3960,3960,0
20240416,135500,55698910,3960,3960,3960,3960,0
20240416,135400,55698910,3960,3960,3960,3960,0
20240416,135300,55698910,3960,3960,3960,3960,0
20240416,135200,55698910,3960,3960,3960,3960,0
20240416,135100,55698910,3960,3960,3960,3960,0
20240416,135000,55698910,3960,3960,3960,3960,0
20240416,134900,55698910,3960,3960,3960,3960,0
20240416,134800,55698910,3960,3960,3960,3960,0
20240416,134700,55698910,3960,3960,3960,3960,0
20240416,134600,55698910,3960,3960,3960,3960,0
20240416,134500,55698910,3960,3960,3960,3960,0
20240416,134400,55698910,3960,3960,3960,3960,0
20240416,134300,55698910,3960,3960,3960,3960,0
20240416,134200,55698910,3960,3960,3960,3960,40
20240416,134100,55540510,3960,3960,3960,3960,0
20240416,134000,55540510,3960,3960,3960,3960,0
20240416,133900,55540510,3960,3960,3960,3960,0
20240416,133800,55540510,3960,3960,3960,3960,0
20240416,133700,55540510,3960,3960,3960,3960,0
20240416,133600,55540510,3960,3960,3960,3960,7
20240416,133500,55512790,3975,3975,3975,3975,0
20240416,133400,55512790,3975,3975,3975,3975,0
20240416,133300,55512790,3975,3975,3975,3975,0
20240416,133200,55512790,3975,3975,3975,3975,0
20240416,133100,55512790,3975,3975,3975,3975,0
20240416,133000,55512790,3975,3975,3975,3975,0
20240416,132900,55512790,3975,3975,3975,3975,0
20240416,132800,55512790,3975,3970,3975,3970,2
20240416,132700,55504845,3965,3965,3965,3965,25
20240416,132600,55405720,3965,3965,3965,3965,0
20240416,132500,55405720,3965,3965,3965,3965,0
20240416,132400,55405720,3965,3965,3965,3965,0
20240416,132300,55405720,3965,3965,3965,3965,0
20240416,132200,55405720,3965,3965,3965,3965,0
20240416,132100,55405720,3965,3965,3965,3965,5
20240416,132000,55385895,3965,3965,3965,3965,0
20240416,131900,55385895,3965,3965,3965,3965,0
20240416,131800,55385895,3965,3965,3965,3965,0
20240416,131700,55385895,3965,3965,3965,3965,0
20240416,131600,55385895,3965,3965,3965,3965,0
20240416,131500,55385895,3965,3965,3965,3965,5
20240416,131400,55366070,3965,3965,3965,3965,0
20240416,131300,55366070,3965,3965,3965,3965,0
20240416,131200,55366070,3965,3965,3965,3965,20
20240416,131100,55286770,3965,3965,3965,3965,0
20240416,131000,55286770,3965,3965,3965,3965,0
20240416,130900,55286770,3965,3965,3965,3965,0
20240416,130800,55286770,3965,3965,3965,3965,0
20240416,130700,55286770,3965,3965,3965,3965,1
20240416,130600,55282805,3940,3940,3940,3940,0
20240416,130500,55282805,3940,3940,3940,3940,0
20240416,130400,55282805,3940,3940,3940,3940,10
20240416,130300,55243405,3945,3945,3945,3945,100
20240416,130200,54848905,3950,3960,3960,3950,206
20240416,130100,54034645,3960,3970,3970,3960,300
20240416,130000,52845345,3975,3975,3975,3975,10
20240416,125900,52805595,4000,4000,4000,4000,0
20240416,125800,52805595,4000,4000,4000,4000,0
20240416,125700,52805595,4000,4000,4000,4000,0
20240416,125600,52805595,4000,4000,4000,4000,0
20240416,125500,52805595,4000,4000,4000,4000,0
20240416,125400,52805595,4000,4000,4000,4000,0
20240416,125300,52805595,4000,4000,4000,4000,0
20240416,125200,52805595,4000,4000,4000,4000,0
20240416,125100,52805595,4000,4000,4000,4000,0
20240416,125000,52805595,4000,4000,4000,4000,0
20240416,124900,52805595,4000,4000,4000,4000,0
20240416,124800,52805595,4000,4000,4000,4000,0
20240416,124700,52805595,4000,4000,4000,4000,0
20240416,124600,52805595,4000,4000,4000,4000,0
20240416,124500,52805595,4000,4000,4000,4000,0
20240416,124400,52805595,4000,4000,4000,4000,10
20240416,124300,52765595,4000,4000,4000,4000,0
20240416,124200,52765595,4000,4000,4000,4000,30
20240416,124100,52645595,4010,4010,4010,4010,30
20240416,124000,52525295,4015,4010,4015,4010,320
20240416,123900,51240720,4015,4010,4015,4010,600
20240416,123800,48831995,4025,4025,4025,4020,96
20240416,123700,48445710,4000,3975,4000,3975,328
20240416,123600,47139055,3975,3970,3975,3965,21
20240416,123500,47055695,3930,3930,3930,3930,0
20240416,123400,47055695,3930,3930,3930,3930,0
20240416,123300,47055695,3930,3930,3930,3930,0
20240416,123200,47055695,3930,3930,3930,3930,0
20240416,123100,47055695,3930,3930,3930,3930,0
20240416,123000,47055695,3930,3930,3930,3930,0
20240416,122900,47055695,3930,3930,3930,3930,0
20240416,122800,47055695,3930,3930,3930,3930,0
20240416,122700,47055695,3930,3930,3930,3930,0
20240416,122600,47055695,3930,3930,3930,3930,0
20240416,122500,47055695,3930,3930,3930,3930,0
20240416,122400,47055695,3930,3930,3930,3930,0
20240416,122300,47055695,3930,3930,3930,3930,0
20240416,122200,47055695,3930,3930,3930,3930,2
20240416,122100,47047835,3930,3930,3930,3930,0
20240416,122000,47047835,3930,3930,3930,3930,10
20240416,121900,47008535,3930,3930,3930,3930,0
20240416,121800,47008535,3930,3930,3930,3930,0
20240416,121700,47008535,3930,3930,3930,3930,0
20240416,121600,47008535,3930,3930,3930,3930,0
20240416,121500,47008535,3930,3930,3930,3930,0
20240416,121400,47008535,3930,3930,3930,3930,0
20240416,121300,47008535,3930,3930,3930,3930,0
20240416,121200,47008535,3930,3930,3930,3930,0
20240416,121100,47008535,3930,3930,3930,3930,0
20240416,121000,47008535,3930,3915,3930,3915,355
20240416,120900,45615920,3920,3920,3920,3920,0
20240416,120800,45615920,3920,3920,3920,3920,0
20240416,120700,45615920,3920,3920,3920,3920,0
20240416,120600,45615920,3920,3920,3920,3920,0
20240416,120500,45615920,3920,3920,3920,3920,0
20240416,120400,45615920,3920,3920,3920,3920,0
20240416,120300,45615920,3920,3920,3920,3920,0
20240416,120200,45615920,3920,3920,3920,3920,0
20240416,120100,45615920,3920,3920,3920,3920,0
20240416,120000,45615920,3920,3920,3920,3920,0
20240416,115900,45615920,3920,3920,3920,3920,0
20240416,115800,45615920,3920,3920,3920,3920,0
20240416,115700,45615920,3920,3920,3920,3920,0
20240416,115600,45615920,3920,3920,3920,3920,0
20240416,115500,45615920,3920,3920,3920,3920,0
20240416,115400,45615920,3920,3920,3920,3920,0
20240416,115300,45615920,3920,3920,3920,3920,0
20240416,115200,45615920,3920,3920,3920,3920,8
20240416,115100,45584560,3925,3925,3925,3925,4
20240416,115000,45568860,3930,3930,3930,3930,0
20240416,114900,45568860,3930,3930,3930,3930,0
20240416,114800,45568860,3930,3930,3930,3930,0
20240416,114700,45568860,3930,3930,3930,3930,0
20240416,114600,45568860,3930,3930,3930,3930,0
20240416,114500,45568860,3930,3930,3930,3930,0
20240416,114400,45568860,3930,3930,3930,3930,0
20240416,114300,45568860,3930,3930,3930,3930,0
20240416,114200,45568860,3930,3930,3930,3930,0
20240416,114100,45568860,3930,3930,3930,3930,0
20240416,114000,45568860,3930,3930,3930,3930,0
20240416,113900,45568860,3930,3900,3930,3900,2
20240416,113800,45561030,3900,3900,3900,3900,0
20240416,113700,45561030,3900,3900,3900,3900,0
20240416,113600,45561030,3900,3900,3900,3900,0
20240416,113500,45561030,3900,3900,3900,3900,0
20240416,113400,45561030,3900,3900,3900,3900,0
20240416,113300,45561030,3900,3900,3900,3900,0
20240416,113200,45561030,3900,3900,3900,3900,0
20240416,113100,45561030,3900,3900,3900,3900,0
20240416,113000,45561030,3900,3900,3900,3900,0
20240416,112900,45561030,3900,3900,3900,3900,0
20240416,112800,45561030,3900,3900,3900,3900,1
20240416,112700,45557130,3900,3905,3910,3900,1078
20240416,112600,41352430,3905,3905,3905,3905,0
20240416,112500,41352430,3905,3905,3905,3905,0
20240416,112400,41352430,3905,3905,3905,3905,0
20240416,112300,41352430,3905,3905,3905,3905,0
20240416,112200,41352430,3905,3905,3905,3905,0
20240416,112100,41352430,3905,3905,3905,3905,193
20240416,112000,40598765,3905,3905,3905,3905,7
20240416,111900,40571430,3905,3905,3905,3905,0
20240416,111800,40571430,3905,3905,3905,3905,0
20240416,111700,40571430,3905,3905,3905,3905,1
20240416,111600,40567525,3900,3900,3900,3900,0
20240416,111500,40567525,3900,3900,3900,3900,0
20240416,111400,40567525,3900,3900,3900,3900,0
20240416,111300,40567525,3900,3900,3900,3900,0
20240416,111200,40567525,3900,3900,3900,3900,0
20240416,111100,40567525,3900,3920,3920,3900,1437
20240416,111000,34953735,3925,3925,3925,3925,1
20240416,110900,34949810,3925,3925,3925,3920,65
20240416,110800,34694815,3935,3940,3940,3935,831
20240416,110700,31423790,3940,3940,3940,3940,0
20240416,110600,31423790,3940,3940,3940,3940,1
20240416,110500,31419850,3960,3960,3960,3960,0
20240416,110400,31419850,3960,3960,3960,3960,0
20240416,110300,31419850,3960,3960,3960,3960,0
20240416,110200,31419850,3960,3960,3960,3960,0
20240416,110100,31419850,3960,3960,3960,3960,0
20240416,110000,31419850,3960,3960,3960,3960,0
20240416,105900,31419850,3960,3960,3960,3960,1
20240416,105800,31415890,3950,3950,3950,3950,0
20240416,105700,31415890,3950,3950,3950,3950,0
20240416,105600,31415890,3950,3950,3950,3950,0
20240416,105500,31415890,3950,3950,3950,3950,0
20240416,105400,31415890,3950,3950,3950,3950,0
20240416,105300,31415890,3950,3950,3950,3950,0
20240416,105200,31415890,3950,3950,3950,3950,0
20240416,105100,31415890,3950,3950,3950,3950,0
20240416,105000,31415890,3950,3950,3950,3950,0
20240416,104900,31415890,3950,3950,3950,3950,0
20240416,104800,31415890,3950,3960,3960,3950,101
20240416,104700,31016930,3960,3960,3960,3960,0
20240416,104600,31016930,3960,3960,3960,3960,0
20240416,104500,31016930,3960,3960,3960,3960,5
20240416,104400,30997130,3960,3960,3960,3960,10
20240416,104300,30957530,3935,3935,3935,3935,0
20240416,104200,30957530,3935,3945,3945,3935,370
20240416,104100,29499760,3945,3945,3945,3945,0
20240416,104000,29499760,3945,3945,3945,3945,0
20240416,103900,29499760,3945,3945,3945,3945,0
20240416,103800,29499760,3945,3945,3945,3945,0
20240416,103700,29499760,3945,3945,3945,3945,0
20240416,103600,29499760,3945,3945,3945,3945,5
20240416,103500,29480035,3945,3945,3945,3945,0
20240416,103400,29480035,3945,3945,3945,3945,0
20240416,103300,29480035,3945,3945,3945,3945,0
20240416,103200,29480035,3945,3945,3945,3945,0
20240416,103100,29480035,3945,3945,3945,3945,1
20240416,103000,29476090,3945,3945,3945,3945,0
20240416,102900,29476090,3945,3945,3945,3945,0
20240416,102800,29476090,3945,3945,3945,3945,0
20240416,102700,29476090,3945,3945,3945,3945,220
20240416,102600,28608190,3945,3945,3945,3945,0
20240416,102500,28608190,3945,3945,3945,3945,0
20240416,102400,28608190,3945,3945,3945,3945,200
20240416,102300,27819190,3950,3950,3950,3950,90
20240416,102200,27463690,3950,3950,3950,3950,334
20240416,102100,26144390,3955,3955,3955,3955,0
20240416,102000,26144390,3955,3955,3955,3955,0
20240416,101900,26144390,3955,3955,3955,3955,0
20240416,101800,26144390,3955,3960,3960,3955,30
20240416,101700,26025690,3960,3960,3960,3960,2
20240416,101600,26017770,4000,4000,4000,4000,0
20240416,101500,26017770,4000,4000,4000,4000,74
20240416,101400,25721770,3995,3980,3995,3980,47
20240416,101300,25534480,3970,3970,3970,3970,0
20240416,101200,25534480,3970,3970,3970,3970,0
20240416,101100,25534480,3970,3970,3970,3970,0
20240416,101000,25534480,3970,3970,3970,3970,0
20240416,100900,25534480,3970,3965,3970,3955,477
20240416,100800,23644565,3970,3970,3970,3970,202
20240416,100700,22842625,3980,3980,3980,3980,0
20240416,100600,22842625,3980,3980,3980,3980,0
20240416,100500,22842625,3980,3980,3980,3980,69
20240416,100400,22568005,3980,3980,3980,3980,0
20240416,100300,22568005,3980,3980,3980,3980,250
20240416,100200,21573005,3980,3980,3980,3980,0
20240416,100100,21573005,3980,3980,3980,3980,0
20240416,100000,21573005,3980,3980,3980,3980,0
20240416,095900,21573005,3980,3980,3980,3980,5
20240416,095800,21553105,3980,3980,3980,3980,0
20240416,095700,21553105,3980,3980,3980,3980,0
20240416,095600,21553105,3980,3980,3980,3980,0
20240416,095500,21553105,3980,3980,3980,3980,0
20240416,095400,21553105,3980,3980,3980,3980,0
20240416,095300,21553105,3980,3980,3980,3980,6
20240416,095200,21529225,3985,3985,3985,3985,0
20240416,095100,21529225,3985,3985,3985,3985,0
20240416,095000,21529225,3985,3985,3985,3985,0
20240416,094900,21529225,3985,3985,3985,3985,0
20240416,094800,21529225,3985,3985,3985,3985,0
20240416,094700,21529225,3985,3985,3985,3985,0
20240416,094600,21529225,3985,3985,3985,3985,0
20240416,094500,21529225,3985,3985,3985,3985,0
20240416,094400,21529225,3985,3985,3985,3985,0
20240416,094300,21529225,3985,3985,3985,3985,0
20240416,094200,21529225,3985,3985,3985,3985,0
20240416,094100,21529225,3985,3985,3985,3985,0
20240416,094000,21529225,3985,3985,3985,3985,3
20240416,093900,21517270,3985,3985,3985,3985,0
20240416,093800,21517270,3985,3985,3985,3985,52
20240416,093700,21310050,3965,3965,3965,3965,130
20240416,093600,20794600,3960,3960,3960,3960,32
20240416,093500,20667880,3965,3965,3965,3965,0
20240416,093400,20667880,3965,3965,3965,3965,600
20240416,093300,18288880,3965,3965,3965,3965,210
20240416,093200,17456230,3965,3965,3965,3960,1721
20240416,093100,10638020,3985,3985,3985,3985,5
20240416,093000,10618095,3985,3980,3985,3980,12
20240416,092900,10570330,3980,3965,3980,3965,13
20240416,092800,10518770,3965,3965,3965,3965,185
20240416,092700,9785245,3965,3975,3975,3965,86
20240416,092600,9443665,3975,3985,3985,3975,555
20240416,092500,7233055,3980,3980,3980,3980,54
20240416,092400,7018135,3985,3985,3985,3985,41
20240416,092300,6854750,3985,3985,3985,3985,1
20240416,092200,6850765,3985,3985,3985,3985,107
20240416,092100,6424370,3985,3985,3985,3985,0
20240416,092000,6424370,3985,4000,4000,3985,2
20240416,091900,6416385,4000,4000,4000,4000,3
20240416,091800,6404385,3985,4000,4000,3985,5
20240416,091700,6384445,3985,3985,3985,3985,90
20240416,091600,6025795,3995,3995,3995,3995,0
20240416,091500,6025795,3995,3995,3995,3995,0
20240416,091400,6025795,3995,3995,3995,3995,0
20240416,091300,6025795,3995,3995,3995,3995,0
20240416,091200,6025795,3995,3995,3995,3995,35
20240416,091100,5885970,3995,3995,3995,3995,26
20240416,091000,5782100,4000,4000,4000,4000,0
20240416,090900,5782100,4000,4000,4000,4000,114
20240416,090800,5326100,4000,4000,4000,4000,0
20240416,090700,5326100,4000,4000,4000,4000,0
20240416,090600,5326100,4000,4000,4000,4000,20
20240416,090500,5246100,4000,4000,4000,4000,0
20240416,090400,5246100,4000,4000,4000,4000,3
20240416,090300,5234100,4030,4025,4030,4025,358
20240416,090200,3791615,4025,4025,4035,4025,89
20240416,090100,3432950,4030,4010,4055,3960,261
20240416,090000,2393420,4010,4015,4090,3960,593