KissMeData/246710/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,202700,365086320,7840,7840,7840,7840,1252
20240416,202600,365086320,7840,7840,7840,7840,0
20240416,202500,365086320,7840,7840,7840,7840,0
20240416,202400,365086320,7840,7840,7840,7840,0
20240416,202300,365086320,7840,7840,7840,7840,0
20240416,202200,365086320,7840,7840,7840,7840,0
20240416,202100,365086320,7840,7840,7840,7840,0
20240416,202000,365086320,7840,7840,7840,7840,0
20240416,201900,365086320,7840,7840,7840,7840,0
20240416,201800,365086320,7840,7840,7840,7840,0
20240416,201700,365086320,7840,7840,7840,7840,0
20240416,201600,365086320,7840,7840,7840,7840,0
20240416,201500,365086320,7840,7840,7840,7840,0
20240416,201400,365086320,7840,7840,7840,7840,0
20240416,201300,365086320,7840,7840,7840,7840,0
20240416,201200,365086320,7840,7840,7840,7840,0
20240416,201100,365086320,7840,7840,7840,7840,0
20240416,201000,365086320,7840,7840,7840,7840,0
20240416,200900,365086320,7840,7840,7840,7840,0
20240416,200800,365086320,7840,7840,7840,7840,0
20240416,200700,365086320,7840,7840,7840,7840,0
20240416,200600,365086320,7840,7840,7840,7840,0
20240416,200500,365086320,7840,7840,7840,7840,0
20240416,200400,365086320,7840,7840,7840,7840,0
20240416,200300,365086320,7840,7840,7840,7840,0
20240416,200200,365086320,7840,7840,7840,7840,0
20240416,200100,365086320,7840,7840,7840,7840,0
20240416,200000,365086320,7840,7840,7840,7840,0
20240416,195900,365086320,7840,7840,7840,7840,0
20240416,195800,365086320,7840,7840,7840,7840,0
20240416,195700,365086320,7840,7840,7840,7840,1252
20240416,195600,365086320,7840,7840,7840,7840,0
20240416,195500,365086320,7840,7840,7840,7840,0
20240416,195400,365086320,7840,7840,7840,7840,0
20240416,195300,365086320,7840,7840,7840,7840,0
20240416,195200,365086320,7840,7840,7840,7840,0
20240416,195100,365086320,7840,7840,7840,7840,0
20240416,195000,365086320,7840,7840,7840,7840,0
20240416,194900,365086320,7840,7840,7840,7840,0
20240416,194800,365086320,7840,7840,7840,7840,0
20240416,194700,365086320,7840,7840,7840,7840,0
20240416,194600,365086320,7840,7840,7840,7840,0
20240416,194500,365086320,7840,7840,7840,7840,0
20240416,194400,365086320,7840,7840,7840,7840,0
20240416,194300,365086320,7840,7840,7840,7840,0
20240416,194200,365086320,7840,7840,7840,7840,0
20240416,194100,365086320,7840,7840,7840,7840,0
20240416,194000,365086320,7840,7840,7840,7840,0
20240416,193900,365086320,7840,7840,7840,7840,0
20240416,193800,365086320,7840,7840,7840,7840,0
20240416,193700,365086320,7840,7840,7840,7840,0
20240416,193600,365086320,7840,7840,7840,7840,0
20240416,193500,365086320,7840,7840,7840,7840,0
20240416,193400,365086320,7840,7840,7840,7840,0
20240416,193300,365086320,7840,7840,7840,7840,0
20240416,193200,365086320,7840,7840,7840,7840,0
20240416,193100,365086320,7840,7840,7840,7840,0
20240416,193000,365086320,7840,7840,7840,7840,0
20240416,192900,365086320,7840,7840,7840,7840,0
20240416,192800,365086320,7840,7840,7840,7840,0
20240416,192700,365086320,7840,7840,7840,7840,1252
20240416,192600,365086320,7840,7840,7840,7840,0
20240416,192500,365086320,7840,7840,7840,7840,0
20240416,192400,365086320,7840,7840,7840,7840,0
20240416,192300,365086320,7840,7840,7840,7840,0
20240416,192200,365086320,7840,7840,7840,7840,0
20240416,192100,365086320,7840,7840,7840,7840,0
20240416,192000,365086320,7840,7840,7840,7840,0
20240416,191900,365086320,7840,7840,7840,7840,0
20240416,191800,365086320,7840,7840,7840,7840,0
20240416,191700,365086320,7840,7840,7840,7840,0
20240416,191600,365086320,7840,7840,7840,7840,0
20240416,191500,365086320,7840,7840,7840,7840,0
20240416,191400,365086320,7840,7840,7840,7840,0
20240416,191300,365086320,7840,7840,7840,7840,0
20240416,191200,365086320,7840,7840,7840,7840,0
20240416,191100,365086320,7840,7840,7840,7840,0
20240416,191000,365086320,7840,7840,7840,7840,0
20240416,190900,365086320,7840,7840,7840,7840,0
20240416,190800,365086320,7840,7840,7840,7840,0
20240416,190700,365086320,7840,7840,7840,7840,0
20240416,190600,365086320,7840,7840,7840,7840,0
20240416,190500,365086320,7840,7840,7840,7840,0
20240416,190400,365086320,7840,7840,7840,7840,0
20240416,190300,365086320,7840,7840,7840,7840,0
20240416,190200,365086320,7840,7840,7840,7840,0
20240416,190100,365086320,7840,7840,7840,7840,0
20240416,190000,365086320,7840,7840,7840,7840,0
20240416,185900,365086320,7840,7840,7840,7840,0
20240416,185800,365086320,7840,7840,7840,7840,0
20240416,185700,365086320,7840,7840,7840,7840,1252
20240416,185600,365086320,7840,7840,7840,7840,0
20240416,185500,365086320,7840,7840,7840,7840,0
20240416,185400,365086320,7840,7840,7840,7840,0
20240416,185300,365086320,7840,7840,7840,7840,0
20240416,185200,365086320,7840,7840,7840,7840,0
20240416,185100,365086320,7840,7840,7840,7840,0
20240416,185000,365086320,7840,7840,7840,7840,0
20240416,184900,365086320,7840,7840,7840,7840,0
20240416,184800,365086320,7840,7840,7840,7840,0
20240416,184700,365086320,7840,7840,7840,7840,0
20240416,184600,365086320,7840,7840,7840,7840,0
20240416,184500,365086320,7840,7840,7840,7840,0
20240416,184400,365086320,7840,7840,7840,7840,0
20240416,184300,365086320,7840,7840,7840,7840,0
20240416,184200,365086320,7840,7840,7840,7840,0
20240416,184100,365086320,7840,7840,7840,7840,0
20240416,184000,365086320,7840,7840,7840,7840,0
20240416,183900,365086320,7840,7840,7840,7840,0
20240416,183800,365086320,7840,7840,7840,7840,0
20240416,183700,365086320,7840,7840,7840,7840,0
20240416,183600,365086320,7840,7840,7840,7840,0
20240416,183500,365086320,7840,7840,7840,7840,0
20240416,183400,365086320,7840,7840,7840,7840,0
20240416,183300,365086320,7840,7840,7840,7840,0
20240416,183200,365086320,7840,7840,7840,7840,0
20240416,183100,365086320,7840,7840,7840,7840,0
20240416,183000,365086320,7840,7840,7840,7840,0
20240416,182900,365086320,7840,7840,7840,7840,0
20240416,182800,365086320,7840,7840,7840,7840,0
20240416,182700,365086320,7840,7840,7840,7840,1252
20240416,182600,365086320,7840,7840,7840,7840,0
20240416,182500,365086320,7840,7840,7840,7840,0
20240416,182400,365086320,7840,7840,7840,7840,0
20240416,182300,365086320,7840,7840,7840,7840,0
20240416,182200,365086320,7840,7840,7840,7840,0
20240416,182100,365086320,7840,7840,7840,7840,0
20240416,182000,365086320,7840,7840,7840,7840,0
20240416,181900,365086320,7840,7840,7840,7840,0
20240416,181800,365086320,7840,7840,7840,7840,0
20240416,181700,365086320,7840,7840,7840,7840,0
20240416,181600,365086320,7840,7840,7840,7840,0
20240416,181500,365086320,7840,7840,7840,7840,0
20240416,181400,365086320,7840,7840,7840,7840,0
20240416,181300,365086320,7840,7840,7840,7840,0
20240416,181200,365086320,7840,7840,7840,7840,0
20240416,181100,365086320,7840,7840,7840,7840,0
20240416,181000,365086320,7840,7840,7840,7840,0
20240416,180900,365086320,7840,7840,7840,7840,0
20240416,180800,365086320,7840,7840,7840,7840,0
20240416,180700,365086320,7840,7840,7840,7840,0
20240416,180600,365086320,7840,7840,7840,7840,0
20240416,180500,365086320,7840,7840,7840,7840,0
20240416,180400,365086320,7840,7840,7840,7840,0
20240416,180300,365086320,7840,7840,7840,7840,0
20240416,180200,365086320,7840,7840,7840,7840,0
20240416,180100,365086320,7840,7840,7840,7840,0
20240416,180000,365086320,7840,7840,7840,7840,0
20240416,175900,365086320,7840,7840,7840,7840,0
20240416,175800,365086320,7840,7840,7840,7840,0
20240416,175700,365086320,7840,7840,7840,7840,1252
20240416,175600,365086320,7840,7840,7840,7840,0
20240416,175500,365086320,7840,7840,7840,7840,0
20240416,175400,365086320,7840,7840,7840,7840,0
20240416,175300,365086320,7840,7840,7840,7840,0
20240416,175200,365086320,7840,7840,7840,7840,0
20240416,175100,365086320,7840,7840,7840,7840,0
20240416,175000,365086320,7840,7840,7840,7840,0
20240416,174900,365086320,7840,7840,7840,7840,0
20240416,174800,365086320,7840,7840,7840,7840,0
20240416,174700,365086320,7840,7840,7840,7840,0
20240416,174600,365086320,7840,7840,7840,7840,0
20240416,174500,365086320,7840,7840,7840,7840,0
20240416,174400,365086320,7840,7840,7840,7840,0
20240416,174300,365086320,7840,7840,7840,7840,0
20240416,174200,365086320,7840,7840,7840,7840,0
20240416,174100,365086320,7840,7840,7840,7840,0
20240416,174000,365086320,7840,7840,7840,7840,0
20240416,173900,365086320,7840,7840,7840,7840,0
20240416,173800,365086320,7840,7840,7840,7840,0
20240416,173700,365086320,7840,7840,7840,7840,0
20240416,173600,365086320,7840,7840,7840,7840,0
20240416,173500,365086320,7840,7840,7840,7840,0
20240416,173400,365086320,7840,7840,7840,7840,0
20240416,173300,365086320,7840,7840,7840,7840,0
20240416,173200,365086320,7840,7840,7840,7840,0
20240416,173100,365086320,7840,7840,7840,7840,0
20240416,173000,365086320,7840,7840,7840,7840,0
20240416,172900,365086320,7840,7840,7840,7840,0
20240416,172800,365086320,7840,7840,7840,7840,0
20240416,172700,365086320,7840,7840,7840,7840,1252
20240416,172600,365086320,7840,7840,7840,7840,0
20240416,172500,365086320,7840,7840,7840,7840,0
20240416,172400,365086320,7840,7840,7840,7840,0
20240416,172300,365086320,7840,7840,7840,7840,0
20240416,172200,365086320,7840,7840,7840,7840,0
20240416,172100,365086320,7840,7840,7840,7840,0
20240416,172000,365086320,7840,7840,7840,7840,0
20240416,171900,365086320,7840,7840,7840,7840,0
20240416,171800,365086320,7840,7840,7840,7840,0
20240416,171700,365086320,7840,7840,7840,7840,0
20240416,171600,365086320,7840,7840,7840,7840,0
20240416,171500,365086320,7840,7840,7840,7840,0
20240416,171400,365086320,7840,7840,7840,7840,0
20240416,171300,365086320,7840,7840,7840,7840,0
20240416,171200,365086320,7840,7840,7840,7840,0
20240416,171100,365086320,7840,7840,7840,7840,0
20240416,171000,365086320,7840,7840,7840,7840,0
20240416,170900,365086320,7840,7840,7840,7840,0
20240416,170800,365086320,7840,7840,7840,7840,0
20240416,170700,365086320,7840,7840,7840,7840,0
20240416,170600,365086320,7840,7840,7840,7840,0
20240416,170500,365086320,7840,7840,7840,7840,0
20240416,170400,365086320,7840,7840,7840,7840,0
20240416,170300,365086320,7840,7840,7840,7840,0
20240416,170200,365086320,7840,7840,7840,7840,0
20240416,170100,365086320,7840,7840,7840,7840,0
20240416,170000,365086320,7840,7840,7840,7840,0
20240416,165900,365086320,7840,7840,7840,7840,0
20240416,165800,365086320,7840,7840,7840,7840,0
20240416,165700,365086320,7840,7840,7840,7840,1252
20240416,165600,365086320,7840,7840,7840,7840,0
20240416,165500,365086320,7840,7840,7840,7840,0
20240416,165400,365086320,7840,7840,7840,7840,0
20240416,165300,365086320,7840,7840,7840,7840,0
20240416,165200,365086320,7840,7840,7840,7840,0
20240416,165100,365086320,7840,7840,7840,7840,0
20240416,165000,365086320,7840,7840,7840,7840,0
20240416,164900,365086320,7840,7840,7840,7840,0
20240416,164800,365086320,7840,7840,7840,7840,0
20240416,164700,365086320,7840,7840,7840,7840,0
20240416,164600,365086320,7840,7840,7840,7840,0
20240416,164500,365086320,7840,7840,7840,7840,0
20240416,164400,365086320,7840,7840,7840,7840,0
20240416,164300,365086320,7840,7840,7840,7840,0
20240416,164200,365086320,7840,7840,7840,7840,0
20240416,164100,365086320,7840,7840,7840,7840,0
20240416,164000,365086320,7840,7840,7840,7840,0
20240416,163900,365086320,7840,7840,7840,7840,0
20240416,163800,365086320,7840,7840,7840,7840,0
20240416,163700,365086320,7840,7840,7840,7840,0
20240416,163600,365086320,7840,7840,7840,7840,0
20240416,163500,365086320,7840,7840,7840,7840,0
20240416,163400,365086320,7840,7840,7840,7840,0
20240416,163300,365086320,7840,7840,7840,7840,0
20240416,163200,365086320,7840,7840,7840,7840,0
20240416,163100,365086320,7840,7840,7840,7840,0
20240416,163000,365086320,7840,7840,7840,7840,0
20240416,162900,365086320,7840,7840,7840,7840,0
20240416,162800,365086320,7840,7840,7840,7840,0
20240416,162700,365086320,7840,7840,7840,7840,1252
20240416,162600,365086320,7840,7840,7840,7840,0
20240416,162500,365086320,7840,7840,7840,7840,0
20240416,162400,365086320,7840,7840,7840,7840,0
20240416,162300,365086320,7840,7840,7840,7840,0
20240416,162200,365086320,7840,7840,7840,7840,0
20240416,162100,365086320,7840,7840,7840,7840,0
20240416,162000,365086320,7840,7840,7840,7840,0
20240416,161900,365086320,7840,7840,7840,7840,0
20240416,161800,365086320,7840,7840,7840,7840,0
20240416,161700,365086320,7840,7840,7840,7840,0
20240416,161600,365086320,7840,7840,7840,7840,0
20240416,161500,365086320,7840,7840,7840,7840,0
20240416,161400,365086320,7840,7840,7840,7840,0
20240416,161300,365086320,7840,7840,7840,7840,0
20240416,161200,365086320,7840,7840,7840,7840,0
20240416,161100,365086320,7840,7840,7840,7840,0
20240416,161000,365086320,7840,7840,7840,7840,0
20240416,160900,365086320,7840,7840,7840,7840,0
20240416,160800,365086320,7840,7840,7840,7840,0
20240416,160700,365086320,7840,7840,7840,7840,0
20240416,160600,365086320,7840,7840,7840,7840,0
20240416,160500,365086320,7840,7840,7840,7840,0
20240416,160400,365086320,7840,7840,7840,7840,0
20240416,160300,365086320,7840,7840,7840,7840,0
20240416,160200,365086320,7840,7840,7840,7840,0
20240416,160100,365086320,7840,7840,7840,7840,0
20240416,160000,365086320,7840,7840,7840,7840,0
20240416,155900,365086320,7840,7840,7840,7840,0
20240416,155800,365086320,7840,7840,7840,7840,0
20240416,155700,365086320,7840,7840,7840,7840,1252
20240416,155600,365086320,7840,7840,7840,7840,0
20240416,155500,365086320,7840,7840,7840,7840,0
20240416,155400,365086320,7840,7840,7840,7840,0
20240416,155300,365086320,7840,7840,7840,7840,0
20240416,155200,365086320,7840,7840,7840,7840,0
20240416,155100,365086320,7840,7840,7840,7840,0
20240416,155000,365086320,7840,7840,7840,7840,0
20240416,154900,365086320,7840,7840,7840,7840,0
20240416,154800,365086320,7840,7840,7840,7840,0
20240416,154700,365086320,7840,7840,7840,7840,0
20240416,154600,365086320,7840,7840,7840,7840,0
20240416,154500,365086320,7840,7840,7840,7840,0
20240416,154400,365086320,7840,7840,7840,7840,0
20240416,154300,365086320,7840,7840,7840,7840,0
20240416,154200,365086320,7840,7840,7840,7840,0
20240416,154100,365086320,7840,7840,7840,7840,0
20240416,154000,365086320,7840,7840,7840,7840,0
20240416,153900,365086320,7840,7840,7840,7840,0
20240416,153800,365086320,7840,7840,7840,7840,0
20240416,153700,365086320,7840,7840,7840,7840,0
20240416,153600,365086320,7840,7840,7840,7840,0
20240416,153500,365086320,7840,7840,7840,7840,0
20240416,153400,365086320,7840,7840,7840,7840,0
20240416,153300,365086320,7840,7840,7840,7840,0
20240416,153200,365086320,7840,7840,7840,7840,0
20240416,153100,365086320,7840,7840,7840,7840,0
20240416,153000,365086320,7840,7840,7840,7840,1252
20240416,152900,355270640,7950,7950,7950,7950,0
20240416,152800,355270640,7950,7950,7950,7950,0
20240416,152700,355270640,7950,7950,7950,7950,0
20240416,152600,355270640,7950,7950,7950,7950,0
20240416,152500,355270640,7950,7950,7950,7950,0
20240416,152400,355270640,7950,7950,7950,7950,0
20240416,152300,355270640,7950,7950,7950,7950,0
20240416,152200,355270640,7950,7950,7950,7950,0
20240416,152100,355270640,7950,7950,7950,7950,0
20240416,152000,355270640,7950,7950,7950,7950,0
20240416,151900,355270640,7950,7950,7950,7950,1
20240416,151800,355262690,7820,7800,7820,7800,151
20240416,151700,354084750,7810,7820,7980,7810,977
20240416,151600,346364710,7820,7820,7820,7820,26
20240416,151500,346161390,7810,7980,7980,7810,391
20240416,151400,343080730,7790,7790,7990,7780,1430
20240416,151300,331785030,7990,7730,7990,7720,729
20240416,151200,326107320,7730,7730,7730,7720,223
20240416,151100,324384670,7760,7720,7760,7720,287
20240416,151000,322168990,7730,7730,7730,7720,239
20240416,150900,320321870,7730,7730,7730,7730,290
20240416,150800,318080170,7770,7730,7770,7730,221
20240416,150700,316371740,7730,7730,7730,7720,790
20240416,150600,310270280,7740,7730,7740,7730,331
20240416,150500,307711630,7730,7730,7730,7730,275
20240416,150400,305585880,7730,7740,7740,7730,226
20240416,150300,303838780,7740,7740,7740,7730,524
20240416,150200,299783520,7780,7740,7780,7730,328
20240416,150100,297247260,7740,7750,7750,7740,257
20240416,150000,295257420,7750,7750,7750,7750,203
20240416,145900,293684170,7760,7760,7760,7760,194
20240416,145800,292178730,7740,7780,7780,7740,356
20240416,145700,289422840,7790,7760,7790,7760,1327
20240416,145600,279111270,7760,7760,7760,7760,240
20240416,145500,277248870,7750,7760,7760,7750,239
20240416,145400,275396370,7780,7780,7780,7780,0
20240416,145300,275396370,7780,7770,7780,7740,2025
20240416,145200,259707850,7790,7790,7790,7790,0
20240416,145100,259707850,7790,7790,7790,7790,0
20240416,145000,259707850,7790,7770,7790,7770,909
20240416,144900,252644820,7760,7780,7780,7760,58
20240416,144800,252193720,7810,7810,7810,7810,0
20240416,144700,252193720,7810,7780,7810,7780,434
20240416,144600,248811330,7780,7790,7790,7780,378
20240416,144500,245869010,7770,7780,7780,7760,2802
20240416,144400,224107890,7780,7810,7810,7780,575
20240416,144300,219627790,7810,7810,7810,7810,22
20240416,144200,219455970,7810,7810,7820,7810,85
20240416,144100,218792100,7820,7820,7820,7820,0
20240416,144000,218792100,7820,7820,7820,7820,0
20240416,143900,218792100,7820,7820,7820,7820,520
20240416,143800,214725700,7820,7820,7820,7820,1
20240416,143700,214717880,7830,7830,7830,7830,0
20240416,143600,214717880,7830,7830,7830,7830,21
20240416,143500,214553450,7870,7870,7870,7870,0
20240416,143400,214553450,7870,7870,7870,7870,0
20240416,143300,214553450,7870,7870,7870,7870,0
20240416,143200,214553450,7870,7870,7870,7870,0
20240416,143100,214553450,7870,7870,7870,7870,9
20240416,143000,214482620,7820,7820,7820,7820,0
20240416,142900,214482620,7820,7820,7820,7820,0
20240416,142800,214482620,7820,7820,7820,7820,0
20240416,142700,214482620,7820,7820,7820,7820,0
20240416,142600,214482620,7820,7820,7820,7820,0
20240416,142500,214482620,7820,7820,7820,7820,0
20240416,142400,214482620,7820,7820,7820,7820,0
20240416,142300,214482620,7820,7820,7820,7820,0
20240416,142200,214482620,7820,7820,7820,7820,0
20240416,142100,214482620,7820,7820,7820,7820,0
20240416,142000,214482620,7820,7820,7820,7820,0
20240416,141900,214482620,7820,7820,7820,7820,124
20240416,141800,213512940,7880,7880,7880,7880,0
20240416,141700,213512940,7880,7880,7880,7880,0
20240416,141600,213512940,7880,7880,7880,7880,0
20240416,141500,213512940,7880,7880,7880,7880,0
20240416,141400,213512940,7880,7880,7880,7880,0
20240416,141300,213512940,7880,7880,7880,7880,1
20240416,141200,213505060,7830,7830,7830,7830,0
20240416,141100,213505060,7830,7830,7830,7830,0
20240416,141000,213505060,7830,7830,7830,7830,0
20240416,140900,213505060,7830,7830,7830,7830,0
20240416,140800,213505060,7830,7830,7830,7830,273
20240416,140700,211367470,7820,7820,7820,7820,46
20240416,140600,211007750,7820,7810,7820,7800,42
20240416,140500,210679530,7800,7800,7800,7800,4
20240416,140400,210648330,7820,7820,7820,7820,20
20240416,140300,210491930,7820,7820,7820,7820,3
20240416,140200,210468470,7790,7790,7790,7790,111
20240416,140100,209603780,7790,7790,7790,7780,212
20240416,140000,207954160,7780,7790,7790,7780,113
20240416,135900,207074890,7800,7800,7800,7800,10
20240416,135800,206996890,7780,7780,7780,7780,50
20240416,135700,206607890,7780,7780,7780,7780,50
20240416,135600,206218890,7780,7790,7790,7780,320
20240416,135500,203726590,7810,7810,7810,7810,50
20240416,135400,203336090,7780,7780,7780,7780,629
20240416,135300,198442470,7820,7820,7820,7770,502
20240416,135200,194533960,7800,7840,7840,7800,54
20240416,135100,194112600,7800,7800,7800,7800,127
20240416,135000,193122000,7800,7790,7800,7790,181
20240416,134900,191711200,7800,7800,7800,7800,72
20240416,134800,191149600,7830,7830,7830,7830,38
20240416,134700,190852060,7880,7880,7880,7880,0
20240416,134600,190852060,7880,7880,7880,7880,0
20240416,134500,190852060,7880,7880,7880,7880,2
20240416,134400,190836300,7800,7920,7920,7800,1449
20240416,134300,179511970,8030,8030,8030,8030,0
20240416,134200,179511970,8030,8030,8030,8030,0
20240416,134100,179511970,8030,8030,8030,8030,0
20240416,134000,179511970,8030,8030,8030,8030,0
20240416,133900,179511970,8030,8030,8030,8030,12
20240416,133800,179415610,8080,8080,8080,8080,0
20240416,133700,179415610,8080,8080,8080,8080,0
20240416,133600,179415610,8080,8080,8080,8080,0
20240416,133500,179415610,8080,8000,8080,8000,131
20240416,133400,178362750,8000,7930,8000,7930,1477
20240416,133300,166557520,7930,7840,7930,7840,400
20240416,133200,163391020,7810,7810,7810,7810,0
20240416,133100,163391020,7810,7810,7810,7810,0
20240416,133000,163391020,7810,7810,7810,7810,0
20240416,132900,163391020,7810,7810,7810,7810,0
20240416,132800,163391020,7810,7810,7810,7810,0
20240416,132700,163391020,7810,7810,7810,7810,0
20240416,132600,163391020,7810,7810,7810,7810,660
20240416,132500,158236420,7810,7810,7810,7810,0
20240416,132400,158236420,7810,7810,7810,7810,0
20240416,132300,158236420,7810,7810,7810,7810,0
20240416,132200,158236420,7810,7810,7810,7810,15
20240416,132100,158119270,7810,7810,7810,7810,0
20240416,132000,158119270,7810,7830,7830,7810,153
20240416,131900,156923920,7810,7810,7810,7810,0
20240416,131800,156923920,7810,7810,7810,7810,0
20240416,131700,156923920,7810,7810,7810,7810,0
20240416,131600,156923920,7810,7810,7810,7810,0
20240416,131500,156923920,7810,7810,7810,7810,0
20240416,131400,156923920,7810,7810,7810,7810,0
20240416,131300,156923920,7810,7810,7810,7810,0
20240416,131200,156923920,7810,7810,7810,7810,0
20240416,131100,156923920,7810,7870,7870,7810,540
20240416,131000,152683750,7870,7870,7870,7870,0
20240416,130900,152683750,7870,7870,7870,7870,0
20240416,130800,152683750,7870,7870,7870,7870,0
20240416,130700,152683750,7870,7870,7870,7870,0
20240416,130600,152683750,7870,7900,7900,7870,50
20240416,130500,152289650,7910,7910,7910,7910,6
20240416,130400,152242190,7910,7910,7910,7910,0
20240416,130300,152242190,7910,7910,7910,7910,0
20240416,130200,152242190,7910,7910,7910,7910,0
20240416,130100,152242190,7910,7910,7910,7910,0
20240416,130000,152242190,7910,7910,7910,7910,0
20240416,125900,152242190,7910,7910,7910,7910,0
20240416,125800,152242190,7910,7910,7910,7910,4
20240416,125700,152210550,7910,7910,7910,7910,0
20240416,125600,152210550,7910,7910,7910,7910,0
20240416,125500,152210550,7910,7910,7910,7910,0
20240416,125400,152210550,7910,7910,7910,7910,3
20240416,125300,152186820,7900,7900,7900,7900,0
20240416,125200,152186820,7900,7900,7900,7900,0
20240416,125100,152186820,7900,7900,7900,7900,0
20240416,125000,152186820,7900,7900,7900,7900,0
20240416,124900,152186820,7900,7900,7900,7900,0
20240416,124800,152186820,7900,7900,7900,7900,0
20240416,124700,152186820,7900,7900,7900,7900,0
20240416,124600,152186820,7900,7900,7900,7900,0
20240416,124500,152186820,7900,7900,7900,7900,0
20240416,124400,152186820,7900,7900,7900,7900,0
20240416,124300,152186820,7900,7900,7900,7900,0
20240416,124200,152186820,7900,7900,7900,7900,10
20240416,124100,152107820,7910,7910,7910,7910,0
20240416,124000,152107820,7910,7910,7910,7910,81
20240416,123900,151467110,7920,7920,7920,7920,0
20240416,123800,151467110,7920,7920,7920,7920,0
20240416,123700,151467110,7920,7920,7920,7920,0
20240416,123600,151467110,7920,7910,7920,7910,5
20240416,123500,151427540,7920,7920,7920,7920,3
20240416,123400,151403780,7920,7920,7920,7920,50
20240416,123300,151007780,7920,7920,7920,7920,0
20240416,123200,151007780,7920,7920,7920,7920,0
20240416,123100,151007780,7920,7920,7920,7920,0
20240416,123000,151007780,7920,7920,7920,7920,0
20240416,122900,151007780,7920,7920,7920,7920,0
20240416,122800,151007780,7920,7920,7920,7920,0
20240416,122700,151007780,7920,7920,7920,7920,0
20240416,122600,151007780,7920,7920,7920,7920,0
20240416,122500,151007780,7920,7920,7920,7920,0
20240416,122400,151007780,7920,7920,7920,7920,0
20240416,122300,151007780,7920,7920,7920,7920,12
20240416,122200,150912740,7900,7900,7900,7900,0
20240416,122100,150912740,7900,7900,7900,7900,17
20240416,122000,150778440,7900,7900,7900,7900,0
20240416,121900,150778440,7900,7900,7900,7900,0
20240416,121800,150778440,7900,7890,7900,7890,10
20240416,121700,150699510,7820,7820,7820,7820,295
20240416,121600,148392610,7880,7880,7880,7880,405
20240416,121500,145201210,7880,7880,7880,7880,0
20240416,121400,145201210,7880,7880,7880,7880,0
20240416,121300,145201210,7880,7880,7880,7880,0
20240416,121200,145201210,7880,7880,7880,7880,0
20240416,121100,145201210,7880,7850,7880,7850,974
20240416,121000,137528610,7800,7800,7800,7800,0
20240416,120900,137528610,7800,7800,7800,7800,0
20240416,120800,137528610,7800,7800,7800,7800,120
20240416,120700,136592610,7810,7810,7810,7810,30
20240416,120600,136358310,7800,7800,7800,7800,0
20240416,120500,136358310,7800,7860,7860,7800,171
20240416,120400,135019820,7880,7880,7880,7880,2
20240416,120300,135004060,7880,7880,7880,7880,0
20240416,120200,135004060,7880,7880,7880,7880,4
20240416,120100,134972540,7870,7870,7870,7870,0
20240416,120000,134972540,7870,7870,7870,7870,0
20240416,115900,134972540,7870,7870,7870,7870,35
20240416,115800,134697090,7870,7870,7870,7870,0
20240416,115700,134697090,7870,7870,7870,7870,0
20240416,115600,134697090,7870,7870,7870,7870,10
20240416,115500,134618390,7870,7870,7870,7870,1
20240416,115400,134610520,7870,7870,7870,7870,0
20240416,115300,134610520,7870,7870,7870,7870,0
20240416,115200,134610520,7870,7870,7870,7870,2
20240416,115100,134594780,7870,7870,7870,7870,1
20240416,115000,134586910,7870,7870,7870,7870,0
20240416,114900,134586910,7870,7870,7870,7870,1
20240416,114800,134579040,7880,7880,7880,7880,0
20240416,114700,134579040,7880,7880,7880,7880,0
20240416,114600,134579040,7880,7880,7880,7880,0
20240416,114500,134579040,7880,7880,7880,7880,0
20240416,114400,134579040,7880,7880,7880,7880,4
20240416,114300,134547520,7830,7870,7870,7830,77
20240416,114200,133943130,7830,7830,7830,7830,81
20240416,114100,133308900,7830,7830,7830,7830,10
20240416,114000,133230600,7830,7830,7830,7830,0
20240416,113900,133230600,7830,7830,7830,7830,0
20240416,113800,133230600,7830,7830,7830,7830,0
20240416,113700,133230600,7830,7830,7830,7830,0
20240416,113600,133230600,7830,7830,7830,7830,1
20240416,113500,133222770,7800,7800,7800,7800,0
20240416,113400,133222770,7800,7800,7800,7800,0
20240416,113300,133222770,7800,7800,7800,7800,0
20240416,113200,133222770,7800,7800,7800,7800,0
20240416,113100,133222770,7800,7800,7800,7800,0
20240416,113000,133222770,7800,7800,7800,7800,0
20240416,112900,133222770,7800,7800,7800,7800,50
20240416,112800,132832770,7790,7790,7790,7790,0
20240416,112700,132832770,7790,7790,7790,7790,0
20240416,112600,132832770,7790,7790,7790,7790,0
20240416,112500,132832770,7790,7790,7790,7790,0
20240416,112400,132832770,7790,7790,7790,7790,0
20240416,112300,132832770,7790,7790,7790,7790,0
20240416,112200,132832770,7790,7790,7790,7790,100
20240416,112100,132053770,7790,7790,7790,7790,0
20240416,112000,132053770,7790,7790,7790,7790,0
20240416,111900,132053770,7790,7790,7790,7790,0
20240416,111800,132053770,7790,7790,7790,7790,1
20240416,111700,132045980,7790,7790,7790,7790,0
20240416,111600,132045980,7790,7790,7790,7790,554
20240416,111500,127730320,7790,7810,7810,7790,40
20240416,111400,127418530,7880,7880,7880,7880,0
20240416,111300,127418530,7880,7860,7880,7790,3541
20240416,111200,99776660,7860,7860,7860,7860,9
20240416,111100,99705920,7850,7850,7850,7850,5
20240416,111000,99666670,7830,7830,7830,7830,0
20240416,110900,99666670,7830,7830,7830,7830,0
20240416,110800,99666670,7830,7830,7830,7830,0
20240416,110700,99666670,7830,7830,7830,7830,0
20240416,110600,99666670,7830,7830,7830,7830,0
20240416,110500,99666670,7830,7830,7830,7830,0
20240416,110400,99666670,7830,7830,7830,7830,0
20240416,110300,99666670,7830,7830,7830,7830,0
20240416,110200,99666670,7830,7830,7830,7830,0
20240416,110100,99666670,7830,7830,7830,7830,0
20240416,110000,99666670,7830,7830,7830,7830,0
20240416,105900,99666670,7830,7830,7830,7830,0
20240416,105800,99666670,7830,7830,7830,7830,0
20240416,105700,99666670,7830,7850,7850,7830,489
20240416,105600,95829800,7830,7830,7830,7830,34
20240416,105500,95563580,7820,7820,7820,7820,0
20240416,105400,95563580,7820,7820,7820,7820,0
20240416,105300,95563580,7820,7850,7850,7820,130
20240416,105200,94546640,7850,7850,7850,7850,0
20240416,105100,94546640,7850,7850,7850,7850,2
20240416,105000,94530940,7850,7850,7860,7850,67
20240416,104900,94004960,7850,7850,7850,7850,0
20240416,104800,94004960,7850,7850,7850,7850,0
20240416,104700,94004960,7850,7850,7850,7850,0
20240416,104600,94004960,7850,7850,7850,7850,2
20240416,104500,93989260,7840,7840,7840,7840,11
20240416,104400,93903020,7840,7840,7840,7840,1
20240416,104300,93895180,7820,7820,7820,7820,10
20240416,104200,93816980,7820,7820,7820,7820,0
20240416,104100,93816980,7820,7820,7820,7820,0
20240416,104000,93816980,7820,7820,7820,7820,539
20240416,103900,89602000,7860,7910,7910,7820,362
20240416,103800,86754610,7910,7910,7910,7910,468
20240416,103700,83052730,7910,7910,7910,7910,0
20240416,103600,83052730,7910,7890,7910,7890,40
20240416,103500,82736730,7920,7880,7920,7880,433
20240416,103400,79315640,7850,7830,7850,7820,180
20240416,103300,77906100,7830,7830,7830,7820,119
20240416,103200,76974450,7830,7850,7850,7830,233
20240416,103100,75149470,7850,7860,7860,7850,227
20240416,103000,73367510,7880,7880,7880,7880,0
20240416,102900,73367510,7880,7880,7880,7880,17
20240416,102800,73233550,7880,7880,7880,7880,0
20240416,102700,73233550,7880,7880,7880,7880,587
20240416,102600,68607990,7880,7880,7880,7880,4
20240416,102500,68576470,7880,7880,7880,7880,70
20240416,102400,68024870,7890,7890,7890,7890,0
20240416,102300,68024870,7890,7890,7890,7890,1
20240416,102200,68016980,7880,7860,7880,7860,454
20240416,102100,64439630,7870,7870,7870,7870,0
20240416,102000,64439630,7870,7870,7870,7870,0
20240416,101900,64439630,7870,7870,7870,7870,0
20240416,101800,64439630,7870,7870,7870,7870,2
20240416,101700,64423890,7850,7860,7860,7850,142
20240416,101600,63309180,7860,7860,7860,7860,0
20240416,101500,63309180,7860,7860,7860,7860,0
20240416,101400,63309180,7860,7860,7860,7860,57
20240416,101300,62861160,7870,7870,7870,7870,215
20240416,101200,61169110,7890,7890,7890,7890,3
20240416,101100,61145440,7870,7870,7870,7870,114
20240416,101000,60248260,7880,7900,7900,7880,115
20240416,100900,59342000,7890,7910,7910,7890,1447
20240416,100800,47912730,7900,7910,7910,7900,453
20240416,100700,44333190,7920,7920,7920,7920,0
20240416,100600,44333190,7920,7920,7920,7920,0
20240416,100500,44333190,7920,7920,7920,7920,2
20240416,100400,44317350,7920,7920,7920,7920,0
20240416,100300,44317350,7920,7920,7920,7920,6
20240416,100200,44269830,7900,7900,7900,7900,0
20240416,100100,44269830,7900,7910,7910,7900,250
20240416,100000,42292730,7920,7920,7920,7920,487
20240416,095900,38435690,7920,7930,7930,7920,10
20240416,095800,38356470,7950,7950,7950,7950,200
20240416,095700,36766470,7950,7950,7950,7950,1
20240416,095600,36758520,7920,7950,7950,7920,502
20240416,095500,32778120,7950,7950,7950,7950,0
20240416,095400,32778120,7950,7950,7950,7950,50
20240416,095300,32380620,7950,7990,7990,7950,69
20240416,095200,31831670,7950,7950,7950,7950,0
20240416,095100,31831670,7950,7950,7950,7950,0
20240416,095000,31831670,7950,7950,7950,7950,0
20240416,094900,31831670,7950,7960,7960,7950,20
20240416,094800,31672650,7950,7950,7950,7950,0
20240416,094700,31672650,7950,7950,7950,7950,0
20240416,094600,31672650,7950,7950,7950,7950,0
20240416,094500,31672650,7950,7950,7950,7950,28
20240416,094400,31450050,7950,7950,7950,7950,0
20240416,094300,31450050,7950,7950,7950,7950,2
20240416,094200,31434150,7950,7950,7950,7950,0
20240416,094100,31434150,7950,7980,7980,7950,100
20240416,094000,30638180,7990,7990,7990,7990,0
20240416,093900,30638180,7990,7990,7990,7990,0
20240416,093800,30638180,7990,7990,7990,7990,128
20240416,093700,29615460,7990,7990,7990,7990,0
20240416,093600,29615460,7990,8000,8000,7990,2
20240416,093500,29599470,8000,8000,8000,8000,0
20240416,093400,29599470,8000,8000,8000,8000,0
20240416,093300,29599470,8000,8000,8000,8000,49
20240416,093200,29207470,8000,8010,8010,8000,106
20240416,093100,28359390,8000,8000,8000,8000,0
20240416,093000,28359390,8000,7960,8000,7960,409
20240416,092900,25091230,7930,7930,7930,7930,0
20240416,092800,25091230,7930,7930,7930,7930,1
20240416,092700,25083300,7930,7930,7930,7930,0
20240416,092600,25083300,7930,7950,7950,7930,309
20240416,092500,22631880,7930,7930,7930,7930,0
20240416,092400,22631880,7930,7930,7930,7930,37
20240416,092300,22338470,7930,7930,7930,7930,123
20240416,092200,21363080,7940,7940,7940,7940,6
20240416,092100,21315440,7940,7940,7940,7940,175
20240416,092000,19925940,7950,7960,7960,7950,11
20240416,091900,19838480,7960,7960,7960,7960,3
20240416,091800,19814600,7970,7970,7970,7970,0
20240416,091700,19814600,7970,7930,7970,7930,350
20240416,091600,17037900,7930,7950,7950,7930,125
20240416,091500,16044930,7960,7960,7960,7960,20
20240416,091400,15885730,7960,7960,7960,7920,493
20240416,091300,11970330,7980,7980,7980,7980,0
20240416,091200,11970330,7980,7980,7980,7980,1
20240416,091100,11962350,7980,7980,7980,7980,1
20240416,091000,11954370,7980,7980,7980,7980,3
20240416,090900,11930430,7970,7970,7970,7970,4
20240416,090800,11898550,7970,7950,7970,7950,218
20240416,090700,10165200,7960,7990,7990,7960,211
20240416,090600,8483600,7990,7990,7990,7990,4
20240416,090500,8451640,7990,7990,7990,7990,157
20240416,090400,7197210,7990,7990,7990,7990,1
20240416,090300,7189220,7990,7990,8010,7990,150
20240416,090200,5990160,7990,7990,7990,7980,49
20240416,090100,5599060,8010,8050,8050,8010,59
20240416,090000,5125300,8060,8110,8110,8060,632