KissMeData/220180/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,202100,593516440,3830,3830,3830,3830,1675
20240416,202000,593516440,3830,3830,3830,3830,0
20240416,201900,593516440,3830,3830,3830,3830,0
20240416,201800,593516440,3830,3830,3830,3830,0
20240416,201700,593516440,3830,3830,3830,3830,0
20240416,201600,593516440,3830,3830,3830,3830,0
20240416,201500,593516440,3830,3830,3830,3830,0
20240416,201400,593516440,3830,3830,3830,3830,0
20240416,201300,593516440,3830,3830,3830,3830,0
20240416,201200,593516440,3830,3830,3830,3830,0
20240416,201100,593516440,3830,3830,3830,3830,0
20240416,201000,593516440,3830,3830,3830,3830,0
20240416,200900,593516440,3830,3830,3830,3830,0
20240416,200800,593516440,3830,3830,3830,3830,0
20240416,200700,593516440,3830,3830,3830,3830,0
20240416,200600,593516440,3830,3830,3830,3830,0
20240416,200500,593516440,3830,3830,3830,3830,0
20240416,200400,593516440,3830,3830,3830,3830,0
20240416,200300,593516440,3830,3830,3830,3830,0
20240416,200200,593516440,3830,3830,3830,3830,0
20240416,200100,593516440,3830,3830,3830,3830,0
20240416,200000,593516440,3830,3830,3830,3830,0
20240416,195900,593516440,3830,3830,3830,3830,0
20240416,195800,593516440,3830,3830,3830,3830,0
20240416,195700,593516440,3830,3830,3830,3830,0
20240416,195600,593516440,3830,3830,3830,3830,0
20240416,195500,593516440,3830,3830,3830,3830,0
20240416,195400,593516440,3830,3830,3830,3830,0
20240416,195300,593516440,3830,3830,3830,3830,0
20240416,195200,593516440,3830,3830,3830,3830,0
20240416,195100,593516440,3830,3830,3830,3830,1675
20240416,195000,593516440,3830,3830,3830,3830,0
20240416,194900,593516440,3830,3830,3830,3830,0
20240416,194800,593516440,3830,3830,3830,3830,0
20240416,194700,593516440,3830,3830,3830,3830,0
20240416,194600,593516440,3830,3830,3830,3830,0
20240416,194500,593516440,3830,3830,3830,3830,0
20240416,194400,593516440,3830,3830,3830,3830,0
20240416,194300,593516440,3830,3830,3830,3830,0
20240416,194200,593516440,3830,3830,3830,3830,0
20240416,194100,593516440,3830,3830,3830,3830,0
20240416,194000,593516440,3830,3830,3830,3830,0
20240416,193900,593516440,3830,3830,3830,3830,0
20240416,193800,593516440,3830,3830,3830,3830,0
20240416,193700,593516440,3830,3830,3830,3830,0
20240416,193600,593516440,3830,3830,3830,3830,0
20240416,193500,593516440,3830,3830,3830,3830,0
20240416,193400,593516440,3830,3830,3830,3830,0
20240416,193300,593516440,3830,3830,3830,3830,0
20240416,193200,593516440,3830,3830,3830,3830,0
20240416,193100,593516440,3830,3830,3830,3830,0
20240416,193000,593516440,3830,3830,3830,3830,0
20240416,192900,593516440,3830,3830,3830,3830,0
20240416,192800,593516440,3830,3830,3830,3830,0
20240416,192700,593516440,3830,3830,3830,3830,0
20240416,192600,593516440,3830,3830,3830,3830,0
20240416,192500,593516440,3830,3830,3830,3830,0
20240416,192400,593516440,3830,3830,3830,3830,0
20240416,192300,593516440,3830,3830,3830,3830,0
20240416,192200,593516440,3830,3830,3830,3830,0
20240416,192100,593516440,3830,3830,3830,3830,1675
20240416,192000,593516440,3830,3830,3830,3830,0
20240416,191900,593516440,3830,3830,3830,3830,0
20240416,191800,593516440,3830,3830,3830,3830,0
20240416,191700,593516440,3830,3830,3830,3830,0
20240416,191600,593516440,3830,3830,3830,3830,0
20240416,191500,593516440,3830,3830,3830,3830,0
20240416,191400,593516440,3830,3830,3830,3830,0
20240416,191300,593516440,3830,3830,3830,3830,0
20240416,191200,593516440,3830,3830,3830,3830,0
20240416,191100,593516440,3830,3830,3830,3830,0
20240416,191000,593516440,3830,3830,3830,3830,0
20240416,190900,593516440,3830,3830,3830,3830,0
20240416,190800,593516440,3830,3830,3830,3830,0
20240416,190700,593516440,3830,3830,3830,3830,0
20240416,190600,593516440,3830,3830,3830,3830,0
20240416,190500,593516440,3830,3830,3830,3830,0
20240416,190400,593516440,3830,3830,3830,3830,0
20240416,190300,593516440,3830,3830,3830,3830,0
20240416,190200,593516440,3830,3830,3830,3830,0
20240416,190100,593516440,3830,3830,3830,3830,0
20240416,190000,593516440,3830,3830,3830,3830,0
20240416,185900,593516440,3830,3830,3830,3830,0
20240416,185800,593516440,3830,3830,3830,3830,0
20240416,185700,593516440,3830,3830,3830,3830,0
20240416,185600,593516440,3830,3830,3830,3830,0
20240416,185500,593516440,3830,3830,3830,3830,0
20240416,185400,593516440,3830,3830,3830,3830,0
20240416,185300,593516440,3830,3830,3830,3830,0
20240416,185200,593516440,3830,3830,3830,3830,0
20240416,185100,593516440,3830,3830,3830,3830,1675
20240416,185000,593516440,3830,3830,3830,3830,0
20240416,184900,593516440,3830,3830,3830,3830,0
20240416,184800,593516440,3830,3830,3830,3830,0
20240416,184700,593516440,3830,3830,3830,3830,0
20240416,184600,593516440,3830,3830,3830,3830,0
20240416,184500,593516440,3830,3830,3830,3830,0
20240416,184400,593516440,3830,3830,3830,3830,0
20240416,184300,593516440,3830,3830,3830,3830,0
20240416,184200,593516440,3830,3830,3830,3830,0
20240416,184100,593516440,3830,3830,3830,3830,0
20240416,184000,593516440,3830,3830,3830,3830,0
20240416,183900,593516440,3830,3830,3830,3830,0
20240416,183800,593516440,3830,3830,3830,3830,0
20240416,183700,593516440,3830,3830,3830,3830,0
20240416,183600,593516440,3830,3830,3830,3830,0
20240416,183500,593516440,3830,3830,3830,3830,0
20240416,183400,593516440,3830,3830,3830,3830,0
20240416,183300,593516440,3830,3830,3830,3830,0
20240416,183200,593516440,3830,3830,3830,3830,0
20240416,183100,593516440,3830,3830,3830,3830,0
20240416,183000,593516440,3830,3830,3830,3830,0
20240416,182900,593516440,3830,3830,3830,3830,0
20240416,182800,593516440,3830,3830,3830,3830,0
20240416,182700,593516440,3830,3830,3830,3830,0
20240416,182600,593516440,3830,3830,3830,3830,0
20240416,182500,593516440,3830,3830,3830,3830,0
20240416,182400,593516440,3830,3830,3830,3830,0
20240416,182300,593516440,3830,3830,3830,3830,0
20240416,182200,593516440,3830,3830,3830,3830,0
20240416,182100,593516440,3830,3830,3830,3830,1675
20240416,182000,593516440,3830,3830,3830,3830,0
20240416,181900,593516440,3830,3830,3830,3830,0
20240416,181800,593516440,3830,3830,3830,3830,0
20240416,181700,593516440,3830,3830,3830,3830,0
20240416,181600,593516440,3830,3830,3830,3830,0
20240416,181500,593516440,3830,3830,3830,3830,0
20240416,181400,593516440,3830,3830,3830,3830,0
20240416,181300,593516440,3830,3830,3830,3830,0
20240416,181200,593516440,3830,3830,3830,3830,0
20240416,181100,593516440,3830,3830,3830,3830,0
20240416,181000,593516440,3830,3830,3830,3830,0
20240416,180900,593516440,3830,3830,3830,3830,0
20240416,180800,593516440,3830,3830,3830,3830,0
20240416,180700,593516440,3830,3830,3830,3830,0
20240416,180600,593516440,3830,3830,3830,3830,0
20240416,180500,593516440,3830,3830,3830,3830,0
20240416,180400,593516440,3830,3830,3830,3830,0
20240416,180300,593516440,3830,3830,3830,3830,0
20240416,180200,593516440,3830,3830,3830,3830,0
20240416,180100,593516440,3830,3830,3830,3830,0
20240416,180000,593516440,3830,3830,3830,3830,0
20240416,175900,593516440,3830,3830,3830,3830,0
20240416,175800,593516440,3830,3830,3830,3830,0
20240416,175700,593516440,3830,3830,3830,3830,0
20240416,175600,593516440,3830,3830,3830,3830,0
20240416,175500,593516440,3830,3830,3830,3830,0
20240416,175400,593516440,3830,3830,3830,3830,0
20240416,175300,593516440,3830,3830,3830,3830,0
20240416,175200,593516440,3830,3830,3830,3830,0
20240416,175100,593516440,3830,3830,3830,3830,1675
20240416,175000,593516440,3830,3830,3830,3830,0
20240416,174900,593516440,3830,3830,3830,3830,0
20240416,174800,593516440,3830,3830,3830,3830,0
20240416,174700,593516440,3830,3830,3830,3830,0
20240416,174600,593516440,3830,3830,3830,3830,0
20240416,174500,593516440,3830,3830,3830,3830,0
20240416,174400,593516440,3830,3830,3830,3830,0
20240416,174300,593516440,3830,3830,3830,3830,0
20240416,174200,593516440,3830,3830,3830,3830,0
20240416,174100,593516440,3830,3830,3830,3830,0
20240416,174000,593516440,3830,3830,3830,3830,0
20240416,173900,593516440,3830,3830,3830,3830,0
20240416,173800,593516440,3830,3830,3830,3830,0
20240416,173700,593516440,3830,3830,3830,3830,0
20240416,173600,593516440,3830,3830,3830,3830,0
20240416,173500,593516440,3830,3830,3830,3830,0
20240416,173400,593516440,3830,3830,3830,3830,0
20240416,173300,593516440,3830,3830,3830,3830,0
20240416,173200,593516440,3830,3830,3830,3830,0
20240416,173100,593516440,3830,3830,3830,3830,0
20240416,173000,593516440,3830,3830,3830,3830,0
20240416,172900,593516440,3830,3830,3830,3830,0
20240416,172800,593516440,3830,3830,3830,3830,0
20240416,172700,593516440,3830,3830,3830,3830,0
20240416,172600,593516440,3830,3830,3830,3830,0
20240416,172500,593516440,3830,3830,3830,3830,0
20240416,172400,593516440,3830,3830,3830,3830,0
20240416,172300,593516440,3830,3830,3830,3830,0
20240416,172200,593516440,3830,3830,3830,3830,0
20240416,172100,593516440,3830,3830,3830,3830,1675
20240416,172000,593516440,3830,3830,3830,3830,0
20240416,171900,593516440,3830,3830,3830,3830,0
20240416,171800,593516440,3830,3830,3830,3830,0
20240416,171700,593516440,3830,3830,3830,3830,0
20240416,171600,593516440,3830,3830,3830,3830,0
20240416,171500,593516440,3830,3830,3830,3830,0
20240416,171400,593516440,3830,3830,3830,3830,0
20240416,171300,593516440,3830,3830,3830,3830,0
20240416,171200,593516440,3830,3830,3830,3830,0
20240416,171100,593516440,3830,3830,3830,3830,0
20240416,171000,593516440,3830,3830,3830,3830,0
20240416,170900,593516440,3830,3830,3830,3830,0
20240416,170800,593516440,3830,3830,3830,3830,0
20240416,170700,593516440,3830,3830,3830,3830,0
20240416,170600,593516440,3830,3830,3830,3830,0
20240416,170500,593516440,3830,3830,3830,3830,0
20240416,170400,593516440,3830,3830,3830,3830,0
20240416,170300,593516440,3830,3830,3830,3830,0
20240416,170200,593516440,3830,3830,3830,3830,0
20240416,170100,593516440,3830,3830,3830,3830,0
20240416,170000,593516440,3830,3830,3830,3830,0
20240416,165900,593516440,3830,3830,3830,3830,0
20240416,165800,593516440,3830,3830,3830,3830,0
20240416,165700,593516440,3830,3830,3830,3830,0
20240416,165600,593516440,3830,3830,3830,3830,0
20240416,165500,593516440,3830,3830,3830,3830,0
20240416,165400,593516440,3830,3830,3830,3830,0
20240416,165300,593516440,3830,3830,3830,3830,0
20240416,165200,593516440,3830,3830,3830,3830,0
20240416,165100,593516440,3830,3830,3830,3830,1675
20240416,165000,593516440,3830,3830,3830,3830,0
20240416,164900,593516440,3830,3830,3830,3830,0
20240416,164800,593516440,3830,3830,3830,3830,0
20240416,164700,593516440,3830,3830,3830,3830,0
20240416,164600,593516440,3830,3830,3830,3830,0
20240416,164500,593516440,3830,3830,3830,3830,0
20240416,164400,593516440,3830,3830,3830,3830,0
20240416,164300,593516440,3830,3830,3830,3830,0
20240416,164200,593516440,3830,3830,3830,3830,0
20240416,164100,593516440,3830,3830,3830,3830,0
20240416,164000,593516440,3830,3830,3830,3830,0
20240416,163900,593516440,3830,3830,3830,3830,0
20240416,163800,593516440,3830,3830,3830,3830,0
20240416,163700,593516440,3830,3830,3830,3830,0
20240416,163600,593516440,3830,3830,3830,3830,0
20240416,163500,593516440,3830,3830,3830,3830,0
20240416,163400,593516440,3830,3830,3830,3830,0
20240416,163300,593516440,3830,3830,3830,3830,0
20240416,163200,593516440,3830,3830,3830,3830,0
20240416,163100,593516440,3830,3830,3830,3830,0
20240416,163000,593516440,3830,3830,3830,3830,0
20240416,162900,593516440,3830,3830,3830,3830,0
20240416,162800,593516440,3830,3830,3830,3830,0
20240416,162700,593516440,3830,3830,3830,3830,0
20240416,162600,593516440,3830,3830,3830,3830,0
20240416,162500,593516440,3830,3830,3830,3830,0
20240416,162400,593516440,3830,3830,3830,3830,0
20240416,162300,593516440,3830,3830,3830,3830,0
20240416,162200,593516440,3830,3830,3830,3830,0
20240416,162100,593516440,3830,3830,3830,3830,1675
20240416,162000,593516440,3830,3830,3830,3830,0
20240416,161900,593516440,3830,3830,3830,3830,0
20240416,161800,593516440,3830,3830,3830,3830,0
20240416,161700,593516440,3830,3830,3830,3830,0
20240416,161600,593516440,3830,3830,3830,3830,0
20240416,161500,593516440,3830,3830,3830,3830,0
20240416,161400,593516440,3830,3830,3830,3830,0
20240416,161300,593516440,3830,3830,3830,3830,0
20240416,161200,593516440,3830,3830,3830,3830,0
20240416,161100,593516440,3830,3830,3830,3830,0
20240416,161000,593516440,3830,3830,3830,3830,0
20240416,160900,593516440,3830,3830,3830,3830,0
20240416,160800,593516440,3830,3830,3830,3830,0
20240416,160700,593516440,3830,3830,3830,3830,0
20240416,160600,593516440,3830,3830,3830,3830,0
20240416,160500,593516440,3830,3830,3830,3830,0
20240416,160400,593516440,3830,3830,3830,3830,0
20240416,160300,593516440,3830,3830,3830,3830,0
20240416,160200,593516440,3830,3830,3830,3830,0
20240416,160100,593516440,3830,3830,3830,3830,0
20240416,160000,593516440,3830,3830,3830,3830,0
20240416,155900,593516440,3830,3830,3830,3830,0
20240416,155800,593516440,3830,3830,3830,3830,0
20240416,155700,593516440,3830,3830,3830,3830,0
20240416,155600,593516440,3830,3830,3830,3830,0
20240416,155500,593516440,3830,3830,3830,3830,0
20240416,155400,593516440,3830,3830,3830,3830,0
20240416,155300,593516440,3830,3830,3830,3830,0
20240416,155200,593516440,3830,3830,3830,3830,0
20240416,155100,593516440,3830,3830,3830,3830,1675
20240416,155000,593516440,3830,3830,3830,3830,0
20240416,154900,593516440,3830,3830,3830,3830,0
20240416,154800,593516440,3830,3830,3830,3830,0
20240416,154700,593516440,3830,3830,3830,3830,0
20240416,154600,593516440,3830,3830,3830,3830,0
20240416,154500,593516440,3830,3830,3830,3830,0
20240416,154400,593516440,3830,3830,3830,3830,0
20240416,154300,593516440,3830,3830,3830,3830,0
20240416,154200,593516440,3830,3830,3830,3830,0
20240416,154100,593516440,3830,3830,3830,3830,0
20240416,154000,593516440,3830,3830,3830,3830,0
20240416,153900,593516440,3830,3830,3830,3830,0
20240416,153800,593516440,3830,3830,3830,3830,0
20240416,153700,593516440,3830,3830,3830,3830,0
20240416,153600,593516440,3830,3830,3830,3830,0
20240416,153500,593516440,3830,3830,3830,3830,0
20240416,153400,593516440,3830,3830,3830,3830,0
20240416,153300,593516440,3830,3830,3830,3830,0
20240416,153200,593516440,3830,3830,3830,3830,0
20240416,153100,593516440,3830,3830,3830,3830,0
20240416,153000,593516440,3830,3830,3830,3830,1675
20240416,152900,587101190,3935,3935,3935,3935,0
20240416,152800,587101190,3935,3935,3935,3935,0
20240416,152700,587101190,3935,3935,3935,3935,0
20240416,152600,587101190,3935,3935,3935,3935,0
20240416,152500,587101190,3935,3935,3935,3935,0
20240416,152400,587101190,3935,3935,3935,3935,0
20240416,152300,587101190,3935,3935,3935,3935,0
20240416,152200,587101190,3935,3935,3935,3935,0
20240416,152100,587101190,3935,3935,3935,3935,0
20240416,152000,587101190,3935,3935,3935,3935,0
20240416,151900,587101190,3935,3925,3965,3925,335
20240416,151800,585776880,3925,3930,3930,3925,102
20240416,151700,585376525,3930,3890,3930,3875,230
20240416,151600,584481915,3880,3880,3880,3880,7
20240416,151500,584454755,3875,3880,3880,3875,19
20240416,151400,584381115,3875,3875,3875,3875,5
20240416,151300,584361740,3880,3905,3905,3880,161
20240416,151200,583734640,3935,3860,3935,3860,324
20240416,151100,582470695,3860,3855,3860,3850,71
20240416,151000,582197160,3850,3850,3850,3850,0
20240416,150900,582197160,3850,3850,3850,3850,46
20240416,150800,582020060,3850,3845,3850,3845,18
20240416,150700,581950765,3850,3850,3850,3850,9
20240416,150600,581916115,3850,3860,3860,3845,533
20240416,150500,579861615,3860,3860,3860,3860,59
20240416,150400,579633875,3855,3860,3860,3850,520
20240416,150300,577626790,3860,3860,3860,3855,178
20240416,150200,576939740,3855,3860,3860,3855,65
20240416,150100,576688890,3860,3860,3865,3860,12
20240416,150000,576642560,3860,3860,3860,3860,10
20240416,145900,576603960,3860,3870,3870,3860,7456
20240416,145800,547822510,3880,3875,3880,3865,391
20240416,145700,546310980,3870,3870,3870,3865,11
20240416,145600,546268435,3870,3870,3870,3870,12
20240416,145500,546221995,3870,3870,3870,3870,728
20240416,145400,543404635,3880,3870,3880,3870,359
20240416,145300,542011950,3870,3870,3870,3870,110
20240416,145200,541586250,3870,3870,3870,3870,34
20240416,145100,541454670,3870,3870,3870,3870,5
20240416,145000,541435320,3870,3870,3870,3870,7
20240416,144900,541408230,3870,3875,3875,3865,518
20240416,144800,539405875,3875,3865,3875,3865,14
20240416,144700,539351720,3870,3870,3870,3870,0
20240416,144600,539351720,3870,3865,3870,3865,571
20240416,144500,537142375,3865,3870,3870,3865,553
20240416,144400,535002470,3875,3875,3875,3875,233
20240416,144300,534099595,3880,3880,3880,3880,235
20240416,144200,533187795,3880,3885,3885,3880,451
20240416,144100,531436640,3890,3885,3890,3885,15
20240416,144000,531378315,3890,3890,3890,3890,149
20240416,143900,530798705,3890,3895,3900,3890,105
20240416,143800,530389270,3890,3890,3890,3890,15
20240416,143700,530330920,3895,3900,3900,3895,155
20240416,143600,529726670,3895,3900,3900,3895,2150
20240416,143500,521346670,3900,3905,3905,3900,515
20240416,143400,519338120,3905,3905,3905,3905,100
20240416,143300,518947620,3905,3905,3905,3905,19
20240416,143200,518873425,3900,3900,3900,3900,0
20240416,143100,518873425,3900,3895,3900,3895,1298
20240416,143000,513811305,3890,3900,3900,3890,175
20240416,142900,513128855,3900,3900,3900,3900,0
20240416,142800,513128855,3900,3900,3900,3895,1606
20240416,142700,506870480,3900,3895,3900,3890,355
20240416,142600,505487975,3895,3910,3910,3895,1543
20240416,142500,499465980,3915,3920,3920,3915,343
20240416,142400,498123035,3920,3920,3920,3920,130
20240416,142300,497613435,3920,3925,3930,3920,1233
20240416,142200,492776190,3930,3940,3940,3930,1109
20240416,142100,488412320,3940,3940,3940,3940,0
20240416,142000,488412320,3940,3940,3940,3940,60
20240416,141900,488175920,3940,3940,3940,3940,1
20240416,141800,488171980,3950,3950,3950,3950,149
20240416,141700,487583430,3950,3945,3950,3940,803
20240416,141600,484416335,3950,3950,3950,3950,4
20240416,141500,484400535,3945,3955,3955,3945,3206
20240416,141400,471743375,3955,3990,3990,3955,13010
20240416,141300,420125890,3990,3990,3990,3990,0
20240416,141200,420125890,3990,3990,3990,3990,428
20240416,141100,418418170,3990,3990,3990,3990,0
20240416,141000,418418170,3990,3990,3990,3990,0
20240416,140900,418418170,3990,3990,3990,3990,0
20240416,140800,418418170,3990,3990,3990,3990,120
20240416,140700,417939370,3995,3995,3995,3995,0
20240416,140600,417939370,3995,3995,3995,3995,0
20240416,140500,417939370,3995,3995,3995,3995,0
20240416,140400,417939370,3995,3995,3995,3995,0
20240416,140300,417939370,3995,3995,3995,3995,0
20240416,140200,417939370,3995,3995,3995,3995,11
20240416,140100,417895425,3995,3995,3995,3995,0
20240416,140000,417895425,3995,3995,3995,3995,241
20240416,135900,416932630,3995,3995,3995,3995,0
20240416,135800,416932630,3995,3995,3995,3995,0
20240416,135700,416932630,3995,3995,3995,3995,71
20240416,135600,416648985,3995,3995,3995,3995,0
20240416,135500,416648985,3995,3995,3995,3995,0
20240416,135400,416648985,3995,3995,3995,3995,3
20240416,135300,416637000,3995,3995,3995,3995,0
20240416,135200,416637000,3995,3995,3995,3995,0
20240416,135100,416637000,3995,3995,3995,3995,29
20240416,135000,416521145,3995,3995,3995,3995,399
20240416,134900,414927140,3995,3995,3995,3995,35
20240416,134800,414787315,4010,4010,4010,4010,0
20240416,134700,414787315,4010,4010,4010,4010,0
20240416,134600,414787315,4010,4010,4010,4010,316
20240416,134500,413520155,4020,4020,4020,4020,0
20240416,134400,413520155,4020,4015,4020,4000,54
20240416,134300,413304040,4015,4005,4015,4000,71
20240416,134200,413019895,3995,3995,3995,3995,0
20240416,134100,413019895,3995,3995,3995,3995,3033
20240416,134000,400903060,3995,3995,3995,3995,23
20240416,133900,400811175,4000,4000,4000,4000,791
20240416,133800,397647175,3995,3995,3995,3995,0
20240416,133700,397647175,3995,3995,3995,3995,0
20240416,133600,397647175,3995,4000,4000,3995,108
20240416,133500,397215290,3995,3995,3995,3995,0
20240416,133400,397215290,3995,3995,3995,3995,0
20240416,133300,397215290,3995,3995,3995,3995,0
20240416,133200,397215290,3995,4000,4000,3995,25
20240416,133100,397115405,3995,3995,3995,3995,0
20240416,133000,397115405,3995,3995,3995,3995,0
20240416,132900,397115405,3995,3995,3995,3995,0
20240416,132800,397115405,3995,3995,3995,3995,23
20240416,132700,397023520,3995,3995,3995,3995,0
20240416,132600,397023520,3995,3995,3995,3995,1
20240416,132500,397019525,4000,4000,4000,4000,0
20240416,132400,397019525,4000,4000,4000,4000,0
20240416,132300,397019525,4000,4000,4000,4000,194
20240416,132200,396243525,4005,4005,4005,4005,0
20240416,132100,396243525,4005,4000,4005,4000,799
20240416,132000,393047485,3995,3995,3995,3995,0
20240416,131900,393047485,3995,4000,4000,3995,201
20240416,131800,392244485,4000,3995,4000,3995,71
20240416,131700,391960600,4000,4000,4000,4000,0
20240416,131600,391960600,4000,4000,4000,4000,0
20240416,131500,391960600,4000,4000,4000,4000,0
20240416,131400,391960600,4000,4000,4000,4000,0
20240416,131300,391960600,4000,4000,4000,4000,0
20240416,131200,391960600,4000,4000,4000,4000,0
20240416,131100,391960600,4000,4000,4000,4000,0
20240416,131000,391960600,4000,3995,4000,3995,237
20240416,130900,391013600,3995,3995,3995,3995,273
20240416,130800,389922965,3995,3995,3995,3995,0
20240416,130700,389922965,3995,3995,3995,3995,0
20240416,130600,389922965,3995,3995,3995,3995,23
20240416,130500,389831080,3995,3995,3995,3995,0
20240416,130400,389831080,3995,3995,3995,3995,4
20240416,130300,389815100,3995,3995,3995,3995,123
20240416,130200,389323715,3995,3995,3995,3995,0
20240416,130100,389323715,3995,3995,3995,3995,0
20240416,130000,389323715,3995,3995,3995,3995,23
20240416,125900,389231830,3990,3990,3990,3990,0
20240416,125800,389231830,3990,4010,4010,3990,678
20240416,125700,386518630,4010,4010,4010,4010,23
20240416,125600,386426400,4015,4015,4015,4015,0
20240416,125500,386426400,4015,4015,4015,4015,0
20240416,125400,386426400,4015,4015,4015,4015,750
20240416,125300,383415150,4010,4010,4010,4010,23
20240416,125200,383322920,4010,4010,4010,4010,0
20240416,125100,383322920,4010,4010,4010,4010,276
20240416,125000,382216160,4005,4005,4005,4005,23
20240416,124900,382124045,4005,4005,4005,4005,226
20240416,124800,381218915,4005,4005,4005,4005,0
20240416,124700,381218915,4005,4005,4005,4005,23
20240416,124600,381126800,4005,4005,4005,4005,0
20240416,124500,381126800,4005,4005,4005,4005,0
20240416,124400,381126800,4005,4005,4005,4005,23
20240416,124300,381034685,4000,4000,4000,4000,0
20240416,124200,381034685,4000,4000,4000,4000,70
20240416,124100,380754685,4000,4030,4030,4000,4186
20240416,124000,363909275,4035,4035,4040,4035,410
20240416,123900,362254675,4035,4035,4035,4035,332
20240416,123800,360915055,4040,4045,4045,4040,364
20240416,123700,359442750,4045,4045,4045,4045,73
20240416,123600,359147465,4045,4045,4045,4045,0
20240416,123500,359147465,4045,4045,4045,4045,0
20240416,123400,359147465,4045,4045,4045,4045,23
20240416,123300,359054430,4045,4045,4045,4045,0
20240416,123200,359054430,4045,4045,4045,4045,0
20240416,123100,359054430,4045,4045,4045,4045,0
20240416,123000,359054430,4045,4045,4045,4045,23
20240416,122900,358961395,4045,4045,4045,4045,50
20240416,122800,358759145,4050,4050,4050,4050,0
20240416,122700,358759145,4050,4050,4050,4050,0
20240416,122600,358759145,4050,4050,4050,4050,0
20240416,122500,358759145,4050,4050,4050,4050,50
20240416,122400,358556645,4045,4045,4045,4045,3
20240416,122300,358544510,4045,4040,4045,4040,173
20240416,122200,357845325,4035,4035,4035,4035,21
20240416,122100,357760590,4030,4030,4030,4030,0
20240416,122000,357760590,4030,4030,4030,4030,23
20240416,121900,357667900,4030,4030,4030,4030,201
20240416,121800,356857870,4030,4040,4040,4030,1402
20240416,121700,351197895,4045,4045,4045,4045,0
20240416,121600,351197895,4045,4045,4045,4045,0
20240416,121500,351197895,4045,4045,4045,4040,32
20240416,121400,351068590,4050,4050,4050,4050,0
20240416,121300,351068590,4050,4050,4050,4050,0
20240416,121200,351068590,4050,4050,4050,4050,1
20240416,121100,351064540,4045,4045,4045,4045,1
20240416,121000,351060495,4040,4040,4040,4040,0
20240416,120900,351060495,4040,4040,4040,4040,529
20240416,120800,348923335,4050,4045,4050,4045,100
20240416,120700,348518445,4050,4050,4050,4050,1276
20240416,120600,343350645,4055,4055,4055,4055,0
20240416,120500,343350645,4055,4050,4055,4050,78
20240416,120400,343034690,4055,4055,4055,4055,0
20240416,120300,343034690,4055,4055,4055,4055,0
20240416,120200,343034690,4055,4055,4055,4055,70
20240416,120100,342750840,4055,4055,4055,4055,0
20240416,120000,342750840,4055,4055,4055,4055,0
20240416,115900,342750840,4055,4055,4055,4055,1000
20240416,115800,338695840,4060,4060,4060,4060,0
20240416,115700,338695840,4060,4060,4060,4060,100
20240416,115600,338289840,4060,4060,4060,4060,0
20240416,115500,338289840,4060,4060,4060,4060,300
20240416,115400,337071840,4060,4060,4060,4060,30
20240416,115300,336950040,4070,4065,4070,4065,800
20240416,115200,333694050,4070,4065,4070,4065,110
20240416,115100,333246765,4060,4060,4060,4060,59
20240416,115000,333007225,4055,4055,4055,4055,210
20240416,114900,332155675,4050,4045,4050,4045,76
20240416,114800,331847930,4035,4045,4045,4035,445
20240416,114700,330051935,4035,4035,4035,4035,0
20240416,114600,330051935,4035,4035,4035,4035,20
20240416,114500,329971235,4035,4045,4045,4035,11
20240416,114400,329926810,4040,4040,4040,4040,1
20240416,114300,329922770,4040,4040,4040,4040,0
20240416,114200,329922770,4040,4040,4040,4040,64
20240416,114100,329664210,4050,4040,4050,4040,1357
20240416,114000,324169805,4045,4035,4045,4035,110
20240416,113900,323725175,4030,4030,4030,4030,0
20240416,113800,323725175,4030,4020,4030,4020,3312
20240416,113700,310383225,4020,4005,4020,4005,38
20240416,113600,310230870,4010,4010,4010,4010,0
20240416,113500,310230870,4010,4010,4010,4010,0
20240416,113400,310230870,4010,4010,4010,4010,0
20240416,113300,310230870,4010,4010,4010,4010,0
20240416,113200,310230870,4010,4005,4010,4005,220
20240416,113100,309348750,4000,4000,4000,4000,23
20240416,113000,309256750,4000,4000,4000,4000,0
20240416,112900,309256750,4000,4000,4000,4000,1
20240416,112800,309252750,4000,4000,4000,4000,23
20240416,112700,309160750,4000,4000,4000,4000,0
20240416,112600,309160750,4000,4000,4000,4000,0
20240416,112500,309160750,4000,4000,4000,4000,24
20240416,112400,309064750,4000,4000,4000,4000,0
20240416,112300,309064750,4000,4005,4005,4000,1000
20240416,112200,305064225,4005,4005,4005,4005,23
20240416,112100,304972110,4010,4010,4010,4010,0
20240416,112000,304972110,4010,4010,4010,4010,20
20240416,111900,304891910,4010,4025,4025,4010,7348
20240416,111800,275318015,4030,4030,4030,4030,38
20240416,111700,275164875,4030,4030,4030,4030,2
20240416,111600,275156815,4030,4025,4030,4025,2588
20240416,111500,264740060,4025,4025,4025,4025,117
20240416,111400,264269135,4025,4025,4025,4025,200
20240416,111300,263464135,4025,4025,4025,4025,39
20240416,111200,263307160,4025,4025,4025,4025,3
20240416,111100,263295085,4030,4030,4030,4030,0
20240416,111000,263295085,4030,4030,4030,4030,312
20240416,110900,262037725,4030,4030,4030,4030,1450
20240416,110800,256194225,4030,4030,4030,4030,102
20240416,110700,255783165,4030,4035,4035,4030,20
20240416,110600,255702550,4030,4030,4030,4030,0
20240416,110500,255702550,4030,4030,4030,4030,0
20240416,110400,255702550,4030,4025,4040,4025,705
20240416,110300,252859340,4025,4030,4030,4025,16
20240416,110200,252794935,4030,4040,4040,4030,74
20240416,110100,252496485,4045,4055,4055,4045,30
20240416,110000,252374990,4055,4055,4055,4055,32
20240416,105900,252245230,4055,4055,4055,4055,1500
20240416,105800,246162730,4075,4075,4075,4075,0
20240416,105700,246162730,4075,4075,4075,4075,10
20240416,105600,246121980,4075,4075,4075,4075,5
20240416,105500,246101605,4075,4075,4075,4075,0
20240416,105400,246101605,4075,4075,4075,4070,292
20240416,105300,244913030,4080,4080,4080,4080,30
20240416,105200,244790630,4080,4085,4085,4080,1071
20240416,105100,240418895,4080,4080,4080,4080,96
20240416,105000,240027215,4080,4070,4080,4070,965
20240416,104900,236098465,4070,4050,4070,4050,1610
20240416,104800,229557510,4045,4045,4045,4045,0
20240416,104700,229557510,4045,4035,4045,4035,120
20240416,104600,229072195,4040,4035,4040,4035,162
20240416,104500,228417845,4020,4020,4020,4020,0
20240416,104400,228417845,4020,4025,4025,4020,400
20240416,104300,226809835,4020,4020,4020,4020,0
20240416,104200,226809835,4020,4020,4020,4020,0
20240416,104100,226809835,4020,4020,4020,4020,4
20240416,104000,226793755,4010,4010,4010,4010,0
20240416,103900,226793755,4010,4010,4010,4010,0
20240416,103800,226793755,4010,4010,4010,4010,0
20240416,103700,226793755,4010,4010,4010,4010,1
20240416,103600,226789745,4005,4005,4005,4005,0
20240416,103500,226789745,4005,4005,4005,4005,50
20240416,103400,226589495,4005,4005,4005,4005,251
20240416,103300,225584240,4005,4005,4005,4005,0
20240416,103200,225584240,4005,4005,4005,4005,5
20240416,103100,225564215,4005,4005,4005,4005,0
20240416,103000,225564215,4005,4005,4005,4005,5
20240416,102900,225544190,4005,4005,4005,4005,0
20240416,102800,225544190,4005,4005,4005,4005,199
20240416,102700,224747195,4005,4005,4005,4005,511
20240416,102600,222700640,4005,4005,4005,4005,0
20240416,102500,222700640,4005,4005,4005,4005,0
20240416,102400,222700640,4005,4005,4005,4005,0
20240416,102300,222700640,4005,4020,4020,4005,3390
20240416,102200,209088940,4020,4020,4025,4020,1601
20240416,102100,202649820,4020,4025,4025,4020,185
20240416,102000,201906115,4025,4025,4025,4025,1223
20240416,101900,196983540,4030,4030,4030,4030,5
20240416,101800,196963390,4030,4030,4030,4030,0
20240416,101700,196963390,4030,4030,4030,4030,0
20240416,101600,196963390,4030,4030,4030,4030,1119
20240416,101500,192453820,4030,4030,4030,4030,0
20240416,101400,192453820,4030,4030,4030,4030,47
20240416,101300,192264410,4030,4030,4030,4030,16
20240416,101200,192199930,4030,4030,4030,4030,50
20240416,101100,191998430,4030,4030,4030,4030,35
20240416,101000,191857380,4025,4025,4025,4025,0
20240416,100900,191857380,4025,4025,4025,4025,1
20240416,100800,191853355,4025,4025,4025,4025,10
20240416,100700,191813105,4025,4025,4025,4025,37
20240416,100600,191664180,4025,4025,4025,4025,0
20240416,100500,191664180,4025,4025,4025,4025,95
20240416,100400,191281805,4025,4025,4025,4025,13
20240416,100300,191229480,4025,4025,4025,4025,0
20240416,100200,191229480,4025,4025,4025,4025,100
20240416,100100,190826980,4035,4025,4035,4025,41
20240416,100000,190661750,4025,4025,4025,4025,0
20240416,095900,190661750,4025,4025,4025,4025,112
20240416,095800,190210950,4025,4025,4025,4025,1
20240416,095700,190206925,4015,4015,4015,4015,1
20240416,095600,190202910,4015,4015,4015,4015,30
20240416,095500,190082460,4015,4015,4015,4015,380
20240416,095400,188556760,4015,4015,4015,4015,0
20240416,095300,188556760,4015,4015,4015,4015,130
20240416,095200,188034810,4025,4020,4025,4020,584
20240416,095100,185685960,4010,4010,4010,4010,12
20240416,095000,185637840,4025,4020,4025,4020,501
20240416,094900,183621330,4020,4020,4020,4020,46
20240416,094800,183436410,4020,4020,4020,4020,0
20240416,094700,183436410,4020,4015,4020,4015,454
20240416,094600,181611360,4005,4005,4005,4005,5
20240416,094500,181591335,4010,3995,4010,3995,81
20240416,094400,181266990,3990,3980,3990,3980,57
20240416,094300,181040065,3980,3985,3985,3980,53
20240416,094200,180828865,3985,3985,3985,3985,80
20240416,094100,180510065,3985,3985,3985,3985,0
20240416,094000,180510065,3985,3985,3985,3985,20
20240416,093900,180430365,3985,3975,3985,3975,128
20240416,093800,179921555,3960,3995,3995,3960,7518
20240416,093700,150111130,3990,3990,3990,3990,0
20240416,093600,150111130,3990,3990,3990,3990,0
20240416,093500,150111130,3990,4005,4005,3990,755
20240416,093400,147097400,4015,4005,4015,4005,3
20240416,093300,147085365,4000,4000,4000,4000,70
20240416,093200,146805365,4000,4010,4010,4000,3773
20240416,093100,131711200,4010,4010,4010,4010,50
20240416,093000,131510700,4010,4010,4010,4010,0
20240416,092900,131510700,4010,4010,4015,4005,1170
20240416,092800,126819785,4015,4030,4030,4015,1300
20240416,092700,121600215,4015,4015,4015,4015,0
20240416,092600,121600215,4015,4020,4025,4015,968
20240416,092500,117713165,4015,4015,4015,4015,31
20240416,092400,117588700,4015,4015,4015,4015,4
20240416,092300,117572640,4015,4015,4015,4010,509
20240416,092200,115529690,4015,3990,4065,3990,1564
20240416,092100,109222030,4000,3990,4000,3990,14
20240416,092000,109166080,3990,3985,3990,3985,12
20240416,091900,109118230,3980,3980,3980,3980,6
20240416,091800,109094350,3975,3955,3975,3955,1568
20240416,091700,102888050,3955,3955,3955,3950,15
20240416,091600,102828755,3955,3965,3965,3955,310
20240416,091500,101602575,3965,3965,3965,3965,0
20240416,091400,101602575,3965,3965,3965,3965,0
20240416,091300,101602575,3965,3950,3965,3950,25
20240416,091200,101503595,3935,3950,3960,3935,977
20240416,091100,97649410,3950,4000,4000,3950,2137
20240416,091000,89148375,4005,4030,4030,4005,6501
20240416,090900,63074025,4030,4040,4040,4030,403
20240416,090800,61446205,4040,4040,4040,4040,7
20240416,090700,61417925,4040,4045,4045,4040,2247
20240416,090600,52338810,4040,4040,4040,4040,3
20240416,090500,52326690,4040,4040,4040,4040,0
20240416,090400,52326690,4040,4055,4060,4040,318
20240416,090300,51035635,4060,4010,4060,4010,2656
20240416,090200,40285100,4010,4050,4050,4010,3223
20240416,090100,27338945,4050,4085,4085,4050,1410
20240416,090000,21615520,4085,4025,4085,4025,4934