KissMeData/033290/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190800,382111270,2900,2900,2900,2900,3964
20240416,190700,382111270,2900,2900,2900,2900,0
20240416,190600,382111270,2900,2900,2900,2900,0
20240416,190500,382111270,2900,2900,2900,2900,0
20240416,190400,382111270,2900,2900,2900,2900,0
20240416,190300,382111270,2900,2900,2900,2900,0
20240416,190200,382111270,2900,2900,2900,2900,0
20240416,190100,382111270,2900,2900,2900,2900,0
20240416,190000,382111270,2900,2900,2900,2900,0
20240416,185900,382111270,2900,2900,2900,2900,0
20240416,185800,382111270,2900,2900,2900,2900,0
20240416,185700,382111270,2900,2900,2900,2900,0
20240416,185600,382111270,2900,2900,2900,2900,0
20240416,185500,382111270,2900,2900,2900,2900,0
20240416,185400,382111270,2900,2900,2900,2900,0
20240416,185300,382111270,2900,2900,2900,2900,0
20240416,185200,382111270,2900,2900,2900,2900,0
20240416,185100,382111270,2900,2900,2900,2900,0
20240416,185000,382111270,2900,2900,2900,2900,0
20240416,184900,382111270,2900,2900,2900,2900,0
20240416,184800,382111270,2900,2900,2900,2900,0
20240416,184700,382111270,2900,2900,2900,2900,0
20240416,184600,382111270,2900,2900,2900,2900,0
20240416,184500,382111270,2900,2900,2900,2900,0
20240416,184400,382111270,2900,2900,2900,2900,0
20240416,184300,382111270,2900,2900,2900,2900,0
20240416,184200,382111270,2900,2900,2900,2900,0
20240416,184100,382111270,2900,2900,2900,2900,0
20240416,184000,382111270,2900,2900,2900,2900,0
20240416,183900,382111270,2900,2900,2900,2900,0
20240416,183800,382111270,2900,2900,2900,2900,3964
20240416,183700,382111270,2900,2900,2900,2900,0
20240416,183600,382111270,2900,2900,2900,2900,0
20240416,183500,382111270,2900,2900,2900,2900,0
20240416,183400,382111270,2900,2900,2900,2900,0
20240416,183300,382111270,2900,2900,2900,2900,0
20240416,183200,382111270,2900,2900,2900,2900,0
20240416,183100,382111270,2900,2900,2900,2900,0
20240416,183000,382111270,2900,2900,2900,2900,0
20240416,182900,382111270,2900,2900,2900,2900,0
20240416,182800,382111270,2900,2900,2900,2900,0
20240416,182700,382111270,2900,2900,2900,2900,0
20240416,182600,382111270,2900,2900,2900,2900,0
20240416,182500,382111270,2900,2900,2900,2900,0
20240416,182400,382111270,2900,2900,2900,2900,0
20240416,182300,382111270,2900,2900,2900,2900,0
20240416,182200,382111270,2900,2900,2900,2900,0
20240416,182100,382111270,2900,2900,2900,2900,0
20240416,182000,382111270,2900,2900,2900,2900,0
20240416,181900,382111270,2900,2900,2900,2900,0
20240416,181800,382111270,2900,2900,2900,2900,0
20240416,181700,382111270,2900,2900,2900,2900,0
20240416,181600,382111270,2900,2900,2900,2900,0
20240416,181500,382111270,2900,2900,2900,2900,0
20240416,181400,382111270,2900,2900,2900,2900,0
20240416,181300,382111270,2900,2900,2900,2900,0
20240416,181200,382111270,2900,2900,2900,2900,0
20240416,181100,382111270,2900,2900,2900,2900,0
20240416,181000,382111270,2900,2900,2900,2900,0
20240416,180900,382111270,2900,2900,2900,2900,0
20240416,180800,382111270,2900,2900,2900,2900,3964
20240416,180700,382111270,2900,2900,2900,2900,0
20240416,180600,382111270,2900,2900,2900,2900,0
20240416,180500,382111270,2900,2900,2900,2900,0
20240416,180400,382111270,2900,2900,2900,2900,0
20240416,180300,382111270,2900,2900,2900,2900,0
20240416,180200,382111270,2900,2900,2900,2900,0
20240416,180100,382111270,2900,2900,2900,2900,0
20240416,180000,382111270,2900,2900,2900,2900,0
20240416,175900,382111270,2900,2900,2900,2900,0
20240416,175800,382111270,2900,2900,2900,2900,0
20240416,175700,382111270,2900,2900,2900,2900,0
20240416,175600,382111270,2900,2900,2900,2900,0
20240416,175500,382111270,2900,2900,2900,2900,0
20240416,175400,382111270,2900,2900,2900,2900,0
20240416,175300,382111270,2900,2900,2900,2900,0
20240416,175200,382111270,2900,2900,2900,2900,0
20240416,175100,382111270,2900,2900,2900,2900,0
20240416,175000,382111270,2900,2900,2900,2900,0
20240416,174900,382111270,2900,2900,2900,2900,0
20240416,174800,382111270,2900,2900,2900,2900,0
20240416,174700,382111270,2900,2900,2900,2900,0
20240416,174600,382111270,2900,2900,2900,2900,0
20240416,174500,382111270,2900,2900,2900,2900,0
20240416,174400,382111270,2900,2900,2900,2900,0
20240416,174300,382111270,2900,2900,2900,2900,0
20240416,174200,382111270,2900,2900,2900,2900,0
20240416,174100,382111270,2900,2900,2900,2900,0
20240416,174000,382111270,2900,2900,2900,2900,0
20240416,173900,382111270,2900,2900,2900,2900,0
20240416,173800,382111270,2900,2900,2900,2900,3964
20240416,173700,382111270,2900,2900,2900,2900,0
20240416,173600,382111270,2900,2900,2900,2900,0
20240416,173500,382111270,2900,2900,2900,2900,0
20240416,173400,382111270,2900,2900,2900,2900,0
20240416,173300,382111270,2900,2900,2900,2900,0
20240416,173200,382111270,2900,2900,2900,2900,0
20240416,173100,382111270,2900,2900,2900,2900,0
20240416,173000,382111270,2900,2900,2900,2900,0
20240416,172900,382111270,2900,2900,2900,2900,0
20240416,172800,382111270,2900,2900,2900,2900,0
20240416,172700,382111270,2900,2900,2900,2900,0
20240416,172600,382111270,2900,2900,2900,2900,0
20240416,172500,382111270,2900,2900,2900,2900,0
20240416,172400,382111270,2900,2900,2900,2900,0
20240416,172300,382111270,2900,2900,2900,2900,0
20240416,172200,382111270,2900,2900,2900,2900,0
20240416,172100,382111270,2900,2900,2900,2900,0
20240416,172000,382111270,2900,2900,2900,2900,0
20240416,171900,382111270,2900,2900,2900,2900,0
20240416,171800,382111270,2900,2900,2900,2900,0
20240416,171700,382111270,2900,2900,2900,2900,0
20240416,171600,382111270,2900,2900,2900,2900,0
20240416,171500,382111270,2900,2900,2900,2900,0
20240416,171400,382111270,2900,2900,2900,2900,0
20240416,171300,382111270,2900,2900,2900,2900,0
20240416,171200,382111270,2900,2900,2900,2900,0
20240416,171100,382111270,2900,2900,2900,2900,0
20240416,171000,382111270,2900,2900,2900,2900,0
20240416,170900,382111270,2900,2900,2900,2900,0
20240416,170800,382111270,2900,2900,2900,2900,3964
20240416,170700,382111270,2900,2900,2900,2900,0
20240416,170600,382111270,2900,2900,2900,2900,0
20240416,170500,382111270,2900,2900,2900,2900,0
20240416,170400,382111270,2900,2900,2900,2900,0
20240416,170300,382111270,2900,2900,2900,2900,0
20240416,170200,382111270,2900,2900,2900,2900,0
20240416,170100,382111270,2900,2900,2900,2900,0
20240416,170000,382111270,2900,2900,2900,2900,0
20240416,165900,382111270,2900,2900,2900,2900,0
20240416,165800,382111270,2900,2900,2900,2900,0
20240416,165700,382111270,2900,2900,2900,2900,0
20240416,165600,382111270,2900,2900,2900,2900,0
20240416,165500,382111270,2900,2900,2900,2900,0
20240416,165400,382111270,2900,2900,2900,2900,0
20240416,165300,382111270,2900,2900,2900,2900,0
20240416,165200,382111270,2900,2900,2900,2900,0
20240416,165100,382111270,2900,2900,2900,2900,0
20240416,165000,382111270,2900,2900,2900,2900,0
20240416,164900,382111270,2900,2900,2900,2900,0
20240416,164800,382111270,2900,2900,2900,2900,0
20240416,164700,382111270,2900,2900,2900,2900,0
20240416,164600,382111270,2900,2900,2900,2900,0
20240416,164500,382111270,2900,2900,2900,2900,0
20240416,164400,382111270,2900,2900,2900,2900,0
20240416,164300,382111270,2900,2900,2900,2900,0
20240416,164200,382111270,2900,2900,2900,2900,0
20240416,164100,382111270,2900,2900,2900,2900,0
20240416,164000,382111270,2900,2900,2900,2900,0
20240416,163900,382111270,2900,2900,2900,2900,0
20240416,163800,382111270,2900,2900,2900,2900,3964
20240416,163700,382111270,2900,2900,2900,2900,0
20240416,163600,382111270,2900,2900,2900,2900,0
20240416,163500,382111270,2900,2900,2900,2900,0
20240416,163400,382111270,2900,2900,2900,2900,0
20240416,163300,382111270,2900,2900,2900,2900,0
20240416,163200,382111270,2900,2900,2900,2900,0
20240416,163100,382111270,2900,2900,2900,2900,0
20240416,163000,382111270,2900,2900,2900,2900,0
20240416,162900,382111270,2900,2900,2900,2900,0
20240416,162800,382111270,2900,2900,2900,2900,0
20240416,162700,382111270,2900,2900,2900,2900,0
20240416,162600,382111270,2900,2900,2900,2900,0
20240416,162500,382111270,2900,2900,2900,2900,0
20240416,162400,382111270,2900,2900,2900,2900,0
20240416,162300,382111270,2900,2900,2900,2900,0
20240416,162200,382111270,2900,2900,2900,2900,0
20240416,162100,382111270,2900,2900,2900,2900,0
20240416,162000,382111270,2900,2900,2900,2900,0
20240416,161900,382111270,2900,2900,2900,2900,0
20240416,161800,382111270,2900,2900,2900,2900,0
20240416,161700,382111270,2900,2900,2900,2900,0
20240416,161600,382111270,2900,2900,2900,2900,0
20240416,161500,382111270,2900,2900,2900,2900,0
20240416,161400,382111270,2900,2900,2900,2900,0
20240416,161300,382111270,2900,2900,2900,2900,0
20240416,161200,382111270,2900,2900,2900,2900,0
20240416,161100,382111270,2900,2900,2900,2900,0
20240416,161000,382111270,2900,2900,2900,2900,0
20240416,160900,382111270,2900,2900,2900,2900,0
20240416,160800,382111270,2900,2900,2900,2900,3964
20240416,160700,382111270,2900,2900,2900,2900,0
20240416,160600,382111270,2900,2900,2900,2900,0
20240416,160500,382111270,2900,2900,2900,2900,0
20240416,160400,382111270,2900,2900,2900,2900,0
20240416,160300,382111270,2900,2900,2900,2900,0
20240416,160200,382111270,2900,2900,2900,2900,0
20240416,160100,382111270,2900,2900,2900,2900,0
20240416,160000,382111270,2900,2900,2900,2900,0
20240416,155900,382111270,2900,2900,2900,2900,0
20240416,155800,382111270,2900,2900,2900,2900,0
20240416,155700,382111270,2900,2900,2900,2900,0
20240416,155600,382111270,2900,2900,2900,2900,0
20240416,155500,382111270,2900,2900,2900,2900,0
20240416,155400,382111270,2900,2900,2900,2900,0
20240416,155300,382111270,2900,2900,2900,2900,0
20240416,155200,382111270,2900,2900,2900,2900,0
20240416,155100,382111270,2900,2900,2900,2900,0
20240416,155000,382111270,2900,2900,2900,2900,0
20240416,154900,382111270,2900,2900,2900,2900,0
20240416,154800,382111270,2900,2900,2900,2900,0
20240416,154700,382111270,2900,2900,2900,2900,0
20240416,154600,382111270,2900,2900,2900,2900,0
20240416,154500,382111270,2900,2900,2900,2900,0
20240416,154400,382111270,2900,2900,2900,2900,0
20240416,154300,382111270,2900,2900,2900,2900,0
20240416,154200,382111270,2900,2900,2900,2900,0
20240416,154100,382111270,2900,2900,2900,2900,0
20240416,154000,382111270,2900,2900,2900,2900,0
20240416,153900,382111270,2900,2900,2900,2900,0
20240416,153800,382111270,2900,2900,2900,2900,3964
20240416,153700,382111270,2900,2900,2900,2900,0
20240416,153600,382111270,2900,2900,2900,2900,0
20240416,153500,382111270,2900,2900,2900,2900,0
20240416,153400,382111270,2900,2900,2900,2900,0
20240416,153300,382111270,2900,2900,2900,2900,0
20240416,153200,382111270,2900,2900,2900,2900,0
20240416,153100,382111270,2900,2900,2900,2900,0
20240416,153000,382111270,2900,2900,2900,2900,3964
20240416,152900,370615670,2910,2910,2910,2910,0
20240416,152800,370615670,2910,2910,2910,2910,0
20240416,152700,370615670,2910,2910,2910,2910,0
20240416,152600,370615670,2910,2910,2910,2910,0
20240416,152500,370615670,2910,2910,2910,2910,0
20240416,152400,370615670,2910,2910,2910,2910,0
20240416,152300,370615670,2910,2910,2910,2910,0
20240416,152200,370615670,2910,2910,2910,2910,0
20240416,152100,370615670,2910,2910,2910,2910,0
20240416,152000,370615670,2910,2910,2910,2910,0
20240416,151900,370615670,2910,2900,2910,2900,169
20240416,151800,370125560,2910,2905,2910,2905,643
20240416,151700,368257635,2910,2910,2910,2910,0
20240416,151600,368257635,2910,2910,2910,2910,0
20240416,151500,368257635,2910,2905,2910,2905,246
20240416,151400,367543000,2905,2905,2905,2905,538
20240416,151300,365980110,2900,2900,2900,2900,320
20240416,151200,365052110,2900,2905,2905,2900,342
20240416,151100,364059810,2905,2905,2905,2905,800
20240416,151000,361735810,2905,2905,2905,2905,50
20240416,150900,361590560,2910,2910,2910,2910,0
20240416,150800,361590560,2910,2905,2910,2905,393
20240416,150700,360448295,2905,2905,2905,2905,617
20240416,150600,358655910,2900,2905,2905,2900,434
20240416,150500,357395600,2905,2905,2905,2905,1
20240416,150400,357392695,2900,2895,2900,2895,265
20240416,150300,356625510,2905,2905,2905,2905,0
20240416,150200,356625510,2905,2905,2905,2905,10
20240416,150100,356596460,2905,2905,2905,2905,11
20240416,150000,356564505,2905,2905,2905,2905,24
20240416,145900,356494785,2905,2900,2905,2895,1602
20240416,145800,351851725,2900,2900,2900,2900,0
20240416,145700,351851725,2900,2900,2900,2900,200
20240416,145600,351271725,2900,2900,2900,2900,101
20240416,145500,350978825,2900,2900,2900,2900,595
20240416,145400,349253325,2900,2900,2900,2900,0
20240416,145300,349253325,2900,2900,2900,2900,1378
20240416,145200,345257125,2905,2905,2905,2905,405
20240416,145100,344080600,2905,2905,2905,2900,1432
20240416,145000,339920690,2900,2900,2900,2900,28
20240416,144900,339839490,2905,2905,2905,2905,0
20240416,144800,339839490,2905,2905,2905,2905,0
20240416,144700,339839490,2905,2905,2905,2905,0
20240416,144600,339839490,2905,2905,2905,2905,69
20240416,144500,339639045,2905,2905,2905,2905,1
20240416,144400,339636140,2900,2900,2900,2900,0
20240416,144300,339636140,2900,2900,2900,2900,0
20240416,144200,339636140,2900,2900,2900,2900,0
20240416,144100,339636140,2900,2905,2905,2900,276
20240416,144000,338835235,2905,2900,2905,2900,141
20240416,143900,338425830,2895,2900,2900,2895,361
20240416,143800,337378960,2900,2900,2900,2900,0
20240416,143700,337378960,2900,2900,2900,2900,4
20240416,143600,337367360,2900,2900,2900,2900,93
20240416,143500,337097660,2900,2900,2900,2900,27
20240416,143400,337019360,2905,2905,2905,2905,0
20240416,143300,337019360,2905,2905,2905,2905,0
20240416,143200,337019360,2905,2905,2905,2905,1
20240416,143100,337016455,2900,2900,2900,2900,0
20240416,143000,337016455,2900,2900,2900,2900,0
20240416,142900,337016455,2900,2900,2900,2900,7847
20240416,142800,314260155,2905,2900,2905,2900,3
20240416,142700,314251450,2905,2905,2905,2905,200
20240416,142600,313670450,2905,2905,2905,2905,0
20240416,142500,313670450,2905,2905,2905,2905,8
20240416,142400,313647210,2900,2900,2900,2900,2
20240416,142300,313641410,2905,2905,2905,2900,226
20240416,142200,312985880,2905,2905,2905,2905,0
20240416,142100,312985880,2905,2905,2905,2905,0
20240416,142000,312985880,2905,2905,2905,2905,7
20240416,141900,312965545,2905,2905,2905,2905,4
20240416,141800,312953925,2900,2900,2900,2900,100
20240416,141700,312663925,2900,2905,2905,2900,1843
20240416,141600,307310260,2905,2910,2910,2905,410
20240416,141500,306118160,2905,2905,2905,2905,0
20240416,141400,306118160,2905,2905,2905,2905,0
20240416,141300,306118160,2905,2905,2905,2905,214
20240416,141200,305496490,2905,2905,2905,2905,0
20240416,141100,305496490,2905,2905,2905,2905,0
20240416,141000,305496490,2905,2905,2905,2905,7
20240416,140900,305476155,2905,2905,2905,2905,0
20240416,140800,305476155,2905,2905,2905,2905,0
20240416,140700,305476155,2905,2905,2905,2905,0
20240416,140600,305476155,2905,2905,2905,2905,1000
20240416,140500,302571155,2910,2910,2910,2910,0
20240416,140400,302571155,2910,2910,2910,2910,0
20240416,140300,302571155,2910,2910,2910,2910,171
20240416,140200,302073545,2910,2910,2910,2910,57
20240416,140100,301907675,2905,2905,2905,2905,0
20240416,140000,301907675,2905,2905,2905,2905,0
20240416,135900,301907675,2905,2905,2905,2905,0
20240416,135800,301907675,2905,2905,2905,2905,0
20240416,135700,301907675,2905,2905,2905,2905,0
20240416,135600,301907675,2905,2905,2905,2905,0
20240416,135500,301907675,2905,2905,2905,2905,0
20240416,135400,301907675,2905,2905,2905,2905,0
20240416,135300,301907675,2905,2905,2905,2905,150
20240416,135200,301471925,2905,2905,2905,2905,0
20240416,135100,301471925,2905,2905,2905,2905,320
20240416,135000,300542325,2905,2905,2905,2905,0
20240416,134900,300542325,2905,2905,2905,2905,0
20240416,134800,300542325,2905,2905,2905,2905,33
20240416,134700,300446460,2905,2910,2910,2905,6
20240416,134600,300429005,2910,2910,2910,2910,2
20240416,134500,300423185,2910,2910,2910,2910,0
20240416,134400,300423185,2910,2905,2910,2905,51
20240416,134300,300275025,2910,2910,2910,2910,57
20240416,134200,300109155,2910,2910,2910,2910,0
20240416,134100,300109155,2910,2905,2910,2905,61
20240416,134000,299931945,2905,2905,2905,2905,1008
20240416,133900,297003705,2905,2905,2905,2905,4
20240416,133800,296992085,2910,2905,2910,2905,260
20240416,133700,296236780,2900,2900,2900,2900,1
20240416,133600,296233880,2900,2900,2900,2900,2
20240416,133500,296228080,2900,2900,2900,2900,26
20240416,133400,296152680,2900,2900,2900,2900,0
20240416,133300,296152680,2900,2900,2900,2900,0
20240416,133200,296152680,2900,2900,2900,2900,0
20240416,133100,296152680,2900,2900,2900,2900,0
20240416,133000,296152680,2900,2900,2900,2900,0
20240416,132900,296152680,2900,2900,2900,2900,4000
20240416,132800,284552680,2905,2905,2905,2905,2
20240416,132700,284546870,2905,2905,2905,2905,0
20240416,132600,284546870,2905,2905,2905,2905,0
20240416,132500,284546870,2905,2905,2905,2905,3
20240416,132400,284538155,2905,2905,2905,2905,31
20240416,132300,284448100,2905,2905,2905,2905,117
20240416,132200,284108215,2905,2905,2905,2905,0
20240416,132100,284108215,2905,2905,2905,2905,18
20240416,132000,284055925,2905,2905,2905,2905,1
20240416,131900,284053020,2900,2900,2900,2900,1651
20240416,131800,279265120,2905,2905,2905,2905,0
20240416,131700,279265120,2905,2905,2905,2905,0
20240416,131600,279265120,2905,2905,2905,2905,36
20240416,131500,279160540,2910,2910,2910,2910,0
20240416,131400,279160540,2910,2910,2910,2910,0
20240416,131300,279160540,2910,2910,2910,2910,1
20240416,131200,279157630,2910,2900,2910,2900,110
20240416,131100,278838620,2900,2900,2900,2900,1
20240416,131000,278835720,2900,2900,2900,2900,0
20240416,130900,278835720,2900,2905,2905,2900,301
20240416,130800,277962530,2905,2905,2905,2905,47
20240416,130700,277825995,2900,2900,2900,2900,3295
20240416,130600,268270495,2900,2900,2900,2900,539
20240416,130500,266707395,2905,2905,2905,2905,0
20240416,130400,266707395,2905,2905,2905,2905,0
20240416,130300,266707395,2905,2905,2905,2905,66
20240416,130200,266515665,2905,2905,2905,2905,203
20240416,130100,265925950,2910,2910,2910,2910,0
20240416,130000,265925950,2910,2910,2910,2910,344
20240416,125900,264924910,2910,2910,2910,2910,501
20240416,125800,263467000,2905,2905,2905,2905,1148
20240416,125700,260132060,2905,2905,2905,2905,500
20240416,125600,258679560,2905,2905,2905,2905,0
20240416,125500,258679560,2905,2905,2915,2905,326
20240416,125400,257732030,2905,2905,2905,2905,229
20240416,125300,257066785,2910,2910,2910,2910,1
20240416,125200,257063875,2905,2905,2905,2905,500
20240416,125100,255611375,2910,2905,2910,2905,4
20240416,125000,255599750,2910,2910,2910,2910,100
20240416,124900,255308750,2910,2910,2910,2910,0
20240416,124800,255308750,2910,2905,2910,2905,984
20240416,124700,252449810,2905,2905,2905,2905,100
20240416,124600,252159310,2900,2900,2900,2900,75
20240416,124500,251941810,2905,2905,2905,2905,192
20240416,124400,251384050,2905,2910,2910,2905,320
20240416,124300,250454440,2910,2910,2910,2910,14
20240416,124200,250413700,2910,2910,2910,2910,56
20240416,124100,250250740,2910,2905,2910,2905,1204
20240416,124000,246748100,2905,2905,2905,2900,4
20240416,123900,246736485,2900,2905,2905,2900,310
20240416,123800,245835985,2900,2900,2900,2900,126
20240416,123700,245470585,2900,2900,2900,2900,4
20240416,123600,245458985,2905,2905,2905,2905,303
20240416,123500,244578770,2905,2905,2905,2905,0
20240416,123400,244578770,2905,2905,2905,2905,0
20240416,123300,244578770,2905,2905,2905,2905,0
20240416,123200,244578770,2905,2905,2905,2905,740
20240416,123100,242429070,2905,2910,2910,2905,106
20240416,123000,242121120,2910,2910,2910,2910,1
20240416,122900,242118210,2910,2910,2910,2910,0
20240416,122800,242118210,2910,2910,2910,2910,0
20240416,122700,242118210,2910,2910,2910,2910,3
20240416,122600,242109480,2905,2910,2910,2905,11
20240416,122500,242077515,2905,2905,2905,2905,3
20240416,122400,242068800,2910,2910,2910,2910,4
20240416,122300,242057160,2910,2910,2910,2910,0
20240416,122200,242057160,2910,2910,2910,2910,1
20240416,122100,242054250,2905,2905,2905,2905,0
20240416,122000,242054250,2905,2905,2905,2905,99
20240416,121900,241766655,2905,2905,2905,2905,711
20240416,121800,239701200,2910,2910,2910,2910,148
20240416,121700,239270520,2910,2905,2910,2905,5
20240416,121600,239255990,2910,2910,2910,2910,5
20240416,121500,239241440,2910,2910,2910,2910,2
20240416,121400,239235620,2910,2910,2910,2910,0
20240416,121300,239235620,2910,2905,2910,2905,8
20240416,121200,239212355,2905,2905,2905,2905,41
20240416,121100,239093250,2910,2910,2910,2910,2
20240416,121000,239087430,2910,2910,2910,2910,0
20240416,120900,239087430,2910,2910,2910,2910,50
20240416,120800,238941930,2910,2905,2910,2905,8
20240416,120700,238918680,2905,2910,2910,2905,214
20240416,120600,238296960,2910,2910,2910,2910,0
20240416,120500,238296960,2910,2910,2910,2910,29
20240416,120400,238212570,2910,2910,2910,2910,100
20240416,120300,237921570,2910,2910,2910,2910,2
20240416,120200,237915750,2905,2905,2905,2905,6
20240416,120100,237898320,2910,2910,2910,2910,0
20240416,120000,237898320,2910,2910,2910,2910,30
20240416,115900,237811020,2910,2910,2910,2910,0
20240416,115800,237811020,2910,2910,2910,2910,1
20240416,115700,237808110,2905,2905,2905,2905,451
20240416,115600,236497955,2905,2905,2905,2905,107
20240416,115500,236187120,2910,2910,2910,2910,4
20240416,115400,236175480,2910,2910,2910,2910,1
20240416,115300,236172570,2910,2910,2910,2910,0
20240416,115200,236172570,2910,2910,2910,2910,0
20240416,115100,236172570,2910,2910,2910,2910,0
20240416,115000,236172570,2910,2910,2910,2910,0
20240416,114900,236172570,2910,2910,2910,2910,0
20240416,114800,236172570,2910,2910,2910,2910,0
20240416,114700,236172570,2910,2910,2910,2910,5
20240416,114600,236158020,2905,2905,2905,2905,452
20240416,114500,234844960,2905,2905,2905,2905,1460
20240416,114400,230603660,2900,2900,2900,2900,255
20240416,114300,229864160,2905,2905,2905,2905,0
20240416,114200,229864160,2905,2905,2905,2905,0
20240416,114100,229864160,2905,2905,2905,2905,553
20240416,114000,228257695,2905,2905,2905,2905,148
20240416,113900,227827755,2905,2905,2905,2905,5
20240416,113800,227813230,2905,2905,2905,2905,3
20240416,113700,227804515,2905,2905,2905,2905,0
20240416,113600,227804515,2905,2900,2905,2895,297
20240416,113500,226944515,2900,2900,2900,2900,2
20240416,113400,226938715,2900,2905,2905,2900,455
20240416,113300,225619185,2905,2905,2905,2905,1
20240416,113200,225616280,2905,2905,2905,2895,1427
20240416,113100,221479685,2905,2905,2905,2905,4
20240416,113000,221468065,2905,2905,2905,2905,0
20240416,112900,221468065,2905,2905,2905,2905,0
20240416,112800,221468065,2905,2905,2905,2905,404
20240416,112700,220294445,2910,2910,2910,2910,200
20240416,112600,219712445,2910,2900,2910,2900,309
20240416,112500,218815950,2900,2905,2905,2900,7136
20240416,112400,198119140,2910,2910,2910,2910,0
20240416,112300,198119140,2910,2910,2910,2910,0
20240416,112200,198119140,2910,2910,2910,2910,0
20240416,112100,198119140,2910,2905,2910,2905,35
20240416,112000,198017410,2905,2905,2905,2905,10
20240416,111900,197988360,2905,2905,2910,2905,128
20240416,111800,197616510,2910,2910,2910,2910,100
20240416,111700,197325510,2910,2915,2915,2910,3
20240416,111600,197316775,2910,2910,2910,2910,184
20240416,111500,196781335,2905,2905,2905,2905,2865
20240416,111400,188458510,2905,2905,2905,2905,0
20240416,111300,188458510,2905,2915,2915,2905,76
20240416,111200,188237670,2915,2905,2915,2905,121
20240416,111100,187886055,2910,2910,2910,2910,271
20240416,111000,187097445,2915,2915,2915,2915,0
20240416,110900,187097445,2915,2915,2915,2915,0
20240416,110800,187097445,2915,2915,2915,2915,0
20240416,110700,187097445,2915,2915,2915,2915,0
20240416,110600,187097445,2915,2915,2915,2915,1
20240416,110500,187094530,2915,2915,2915,2915,0
20240416,110400,187094530,2915,2915,2915,2915,0
20240416,110300,187094530,2915,2915,2915,2915,0
20240416,110200,187094530,2915,2915,2915,2915,40
20240416,110100,186977930,2915,2915,2915,2915,0
20240416,110000,186977930,2915,2915,2915,2915,1
20240416,105900,186975015,2910,2910,2910,2905,755
20240416,105800,184778265,2910,2910,2910,2910,0
20240416,105700,184778265,2910,2910,2910,2910,61
20240416,105600,184600755,2910,2910,2910,2910,0
20240416,105500,184600755,2910,2910,2910,2910,0
20240416,105400,184600755,2910,2910,2910,2910,114
20240416,105300,184269015,2905,2905,2905,2905,0
20240416,105200,184269015,2905,2900,2905,2900,62
20240416,105100,184088915,2905,2900,2905,2900,753
20240416,105000,181904950,2905,2910,2910,2900,211
20240416,104900,181292990,2910,2910,2910,2910,0
20240416,104800,181292990,2910,2905,2910,2905,247
20240416,104700,180575270,2905,2900,2905,2900,52
20240416,104600,180424460,2900,2905,2905,2900,904
20240416,104500,177802840,2905,2905,2905,2905,1
20240416,104400,177799935,2905,2900,2905,2900,544
20240416,104300,176221450,2900,2900,2900,2900,4
20240416,104200,176209850,2895,2895,2895,2895,0
20240416,104100,176209850,2895,2895,2895,2895,0
20240416,104000,176209850,2895,2895,2895,2895,0
20240416,103900,176209850,2895,2895,2900,2895,2549
20240416,103800,168827255,2900,2900,2900,2900,1013
20240416,103700,165889555,2910,2910,2910,2910,1
20240416,103600,165886645,2900,2900,2910,2895,15575
20240416,103500,120726230,2905,2905,2905,2905,210
20240416,103400,120116180,2905,2905,2905,2900,12
20240416,103300,120081325,2905,2905,2905,2905,303
20240416,103200,119201110,2910,2910,2910,2910,1
20240416,103100,119198200,2905,2905,2905,2905,0
20240416,103000,119198200,2905,2905,2905,2905,0
20240416,102900,119198200,2905,2915,2915,2905,3
20240416,102800,119189470,2905,2915,2915,2905,530
20240416,102700,117649530,2915,2910,2915,2905,161
20240416,102600,117181765,2900,2900,2905,2900,104
20240416,102500,116880150,2905,2905,2905,2905,3
20240416,102400,116871435,2900,2900,2905,2900,2082
20240416,102300,110833485,2900,2905,2905,2900,331
20240416,102200,109872085,2900,2905,2905,2900,541
20240416,102100,108303000,2900,2900,2900,2900,3
20240416,102000,108294300,2900,2910,2910,2900,644
20240416,101900,106423320,2915,2915,2915,2915,5
20240416,101800,106408745,2915,2915,2915,2915,1
20240416,101700,106405830,2905,2905,2915,2900,412
20240416,101600,105205565,2905,2910,2910,2905,1043
20240416,101500,102175640,2905,2910,2910,2905,76
20240416,101400,101954485,2915,2915,2915,2910,4
20240416,101300,101942835,2910,2915,2915,2905,795
20240416,101200,99633305,2905,2910,2910,2905,650
20240416,101100,97745020,2905,2905,2905,2905,287
20240416,101000,96911285,2905,2905,2905,2905,0
20240416,100900,96911285,2905,2910,2910,2905,17
20240416,100800,96861880,2905,2915,2915,2905,3586
20240416,100700,86444540,2910,2910,2915,2910,528
20240416,100600,84908045,2905,2910,2910,2905,1077
20240416,100500,81776475,2910,2910,2910,2910,800
20240416,100400,79448475,2920,2920,2920,2920,20
20240416,100300,79390075,2920,2920,2920,2910,181
20240416,100200,78862685,2920,2910,2920,2905,485
20240416,100100,77448825,2910,2910,2910,2910,300
20240416,100000,76575825,2920,2920,2920,2920,0
20240416,095900,76575825,2920,2920,2920,2920,0
20240416,095800,76575825,2920,2920,2920,2920,42
20240416,095700,76453185,2920,2920,2920,2920,1
20240416,095600,76450265,2920,2920,2920,2920,11
20240416,095500,76418145,2915,2915,2915,2915,0
20240416,095400,76418145,2915,2915,2920,2910,1942
20240416,095300,70766835,2920,2915,2920,2910,344
20240416,095200,69765390,2925,2925,2925,2925,11
20240416,095100,69733215,2915,2920,2920,2915,1179
20240416,095000,66296250,2920,2930,2930,2920,218
20240416,094900,65659670,2925,2920,2930,2920,247
20240416,094800,64938010,2920,2920,2920,2920,37
20240416,094700,64829970,2930,2920,2930,2920,387
20240416,094600,63699910,2925,2920,2930,2920,39
20240416,094500,63586015,2920,2920,2920,2920,344
20240416,094400,62581535,2930,2920,2930,2920,605
20240416,094300,60813680,2930,2925,2930,2925,1805
20240416,094200,55525490,2925,2920,2925,2915,842
20240416,094100,53070825,2925,2925,2925,2925,0
20240416,094000,53070825,2925,2925,2925,2915,2001
20240416,093900,47236820,2920,2925,2930,2920,16
20240416,093800,47190085,2920,2930,2930,2920,737
20240416,093700,45037025,2930,2930,2930,2930,0
20240416,093600,45037025,2930,2925,2930,2925,30
20240416,093500,44949225,2930,2930,2930,2930,4
20240416,093400,44937505,2930,2930,2930,2930,12
20240416,093300,44902345,2930,2925,2930,2925,657
20240416,093200,42980600,2930,2930,2930,2930,8
20240416,093100,42957160,2930,2935,2935,2930,14
20240416,093000,42916120,2925,2935,2935,2925,108
20240416,092900,42600140,2935,2935,2935,2935,1
20240416,092800,42597205,2930,2930,2930,2930,110
20240416,092700,42274905,2935,2935,2935,2935,1
20240416,092600,42271970,2935,2935,2935,2935,7
20240416,092500,42251425,2930,2930,2930,2930,154
20240416,092400,41800205,2930,2930,2930,2930,3
20240416,092300,41791415,2930,2930,2930,2930,1
20240416,092200,41788485,2930,2930,2930,2930,1
20240416,092100,41785555,2925,2925,2925,2925,74
20240416,092000,41569105,2925,2920,2925,2920,604
20240416,091900,39804405,2925,2925,2925,2925,3
20240416,091800,39795630,2915,2920,2920,2915,25
20240416,091700,39722740,2915,2920,2920,2915,504
20240416,091600,38253105,2920,2925,2925,2920,204
20240416,091500,37656930,2930,2925,2930,2925,2220
20240416,091400,31163420,2925,2920,2925,2920,2
20240416,091300,31157575,2920,2920,2920,2920,2
20240416,091200,31151735,2925,2925,2925,2925,250
20240416,091100,30420485,2915,2910,2925,2910,2006
20240416,091000,24579165,2910,2915,2915,2910,1146
20240416,090900,21243490,2915,2920,2925,2915,2362
20240416,090800,14357390,2920,2925,2925,2915,2050
20240416,090700,8378885,2925,2920,2925,2920,124
20240416,090600,8016625,2920,2920,2920,2920,0
20240416,090500,8016625,2920,2920,2920,2920,10
20240416,090400,7987425,2915,2925,2925,2915,697
20240416,090300,5955515,2925,2925,2925,2925,176
20240416,090200,5440715,2910,2910,2910,2910,100
20240416,090100,5149715,2910,2915,2915,2910,1491
20240416,090000,808305,2940,2915,2940,2915,277