KissMeData/276730/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,203400,3959945591,1640,1640,1640,1640,61160
20240416,203300,3959945591,1640,1640,1640,1640,0
20240416,203200,3959945591,1640,1640,1640,1640,0
20240416,203100,3959945591,1640,1640,1640,1640,0
20240416,203000,3959945591,1640,1640,1640,1640,0
20240416,202900,3959945591,1640,1640,1640,1640,0
20240416,202800,3959945591,1640,1640,1640,1640,0
20240416,202700,3959945591,1640,1640,1640,1640,0
20240416,202600,3959945591,1640,1640,1640,1640,0
20240416,202500,3959945591,1640,1640,1640,1640,0
20240416,202400,3959945591,1640,1640,1640,1640,0
20240416,202300,3959945591,1640,1640,1640,1640,0
20240416,202200,3959945591,1640,1640,1640,1640,0
20240416,202100,3959945591,1640,1640,1640,1640,0
20240416,202000,3959945591,1640,1640,1640,1640,0
20240416,201900,3959945591,1640,1640,1640,1640,0
20240416,201800,3959945591,1640,1640,1640,1640,0
20240416,201700,3959945591,1640,1640,1640,1640,0
20240416,201600,3959945591,1640,1640,1640,1640,0
20240416,201500,3959945591,1640,1640,1640,1640,0
20240416,201400,3959945591,1640,1640,1640,1640,0
20240416,201300,3959945591,1640,1640,1640,1640,0
20240416,201200,3959945591,1640,1640,1640,1640,0
20240416,201100,3959945591,1640,1640,1640,1640,0
20240416,201000,3959945591,1640,1640,1640,1640,0
20240416,200900,3959945591,1640,1640,1640,1640,0
20240416,200800,3959945591,1640,1640,1640,1640,0
20240416,200700,3959945591,1640,1640,1640,1640,0
20240416,200600,3959945591,1640,1640,1640,1640,0
20240416,200500,3959945591,1640,1640,1640,1640,0
20240416,200400,3959945591,1640,1640,1640,1640,61160
20240416,200300,3959945591,1640,1640,1640,1640,0
20240416,200200,3959945591,1640,1640,1640,1640,0
20240416,200100,3959945591,1640,1640,1640,1640,0
20240416,200000,3959945591,1640,1640,1640,1640,0
20240416,195900,3959945591,1640,1640,1640,1640,0
20240416,195800,3959945591,1640,1640,1640,1640,0
20240416,195700,3959945591,1640,1640,1640,1640,0
20240416,195600,3959945591,1640,1640,1640,1640,0
20240416,195500,3959945591,1640,1640,1640,1640,0
20240416,195400,3959945591,1640,1640,1640,1640,0
20240416,195300,3959945591,1640,1640,1640,1640,0
20240416,195200,3959945591,1640,1640,1640,1640,0
20240416,195100,3959945591,1640,1640,1640,1640,0
20240416,195000,3959945591,1640,1640,1640,1640,0
20240416,194900,3959945591,1640,1640,1640,1640,0
20240416,194800,3959945591,1640,1640,1640,1640,0
20240416,194700,3959945591,1640,1640,1640,1640,0
20240416,194600,3959945591,1640,1640,1640,1640,0
20240416,194500,3959945591,1640,1640,1640,1640,0
20240416,194400,3959945591,1640,1640,1640,1640,0
20240416,194300,3959945591,1640,1640,1640,1640,0
20240416,194200,3959945591,1640,1640,1640,1640,0
20240416,194100,3959945591,1640,1640,1640,1640,0
20240416,194000,3959945591,1640,1640,1640,1640,0
20240416,193900,3959945591,1640,1640,1640,1640,0
20240416,193800,3959945591,1640,1640,1640,1640,0
20240416,193700,3959945591,1640,1640,1640,1640,0
20240416,193600,3959945591,1640,1640,1640,1640,0
20240416,193500,3959945591,1640,1640,1640,1640,0
20240416,193400,3959945591,1640,1640,1640,1640,61160
20240416,193300,3959945591,1640,1640,1640,1640,0
20240416,193200,3959945591,1640,1640,1640,1640,0
20240416,193100,3959945591,1640,1640,1640,1640,0
20240416,193000,3959945591,1640,1640,1640,1640,0
20240416,192900,3959945591,1640,1640,1640,1640,0
20240416,192800,3959945591,1640,1640,1640,1640,0
20240416,192700,3959945591,1640,1640,1640,1640,0
20240416,192600,3959945591,1640,1640,1640,1640,0
20240416,192500,3959945591,1640,1640,1640,1640,0
20240416,192400,3959945591,1640,1640,1640,1640,0
20240416,192300,3959945591,1640,1640,1640,1640,0
20240416,192200,3959945591,1640,1640,1640,1640,0
20240416,192100,3959945591,1640,1640,1640,1640,0
20240416,192000,3959945591,1640,1640,1640,1640,0
20240416,191900,3959945591,1640,1640,1640,1640,0
20240416,191800,3959945591,1640,1640,1640,1640,0
20240416,191700,3959945591,1640,1640,1640,1640,0
20240416,191600,3959945591,1640,1640,1640,1640,0
20240416,191500,3959945591,1640,1640,1640,1640,0
20240416,191400,3959945591,1640,1640,1640,1640,0
20240416,191300,3959945591,1640,1640,1640,1640,0
20240416,191200,3959945591,1640,1640,1640,1640,0
20240416,191100,3959945591,1640,1640,1640,1640,0
20240416,191000,3959945591,1640,1640,1640,1640,0
20240416,190900,3959945591,1640,1640,1640,1640,0
20240416,190800,3959945591,1640,1640,1640,1640,0
20240416,190700,3959945591,1640,1640,1640,1640,0
20240416,190600,3959945591,1640,1640,1640,1640,0
20240416,190500,3959945591,1640,1640,1640,1640,0
20240416,190400,3959945591,1640,1640,1640,1640,61160
20240416,190300,3959945591,1640,1640,1640,1640,0
20240416,190200,3959945591,1640,1640,1640,1640,0
20240416,190100,3959945591,1640,1640,1640,1640,0
20240416,190000,3959945591,1640,1640,1640,1640,0
20240416,185900,3959945591,1640,1640,1640,1640,0
20240416,185800,3959945591,1640,1640,1640,1640,0
20240416,185700,3959945591,1640,1640,1640,1640,0
20240416,185600,3959945591,1640,1640,1640,1640,0
20240416,185500,3959945591,1640,1640,1640,1640,0
20240416,185400,3959945591,1640,1640,1640,1640,0
20240416,185300,3959945591,1640,1640,1640,1640,0
20240416,185200,3959945591,1640,1640,1640,1640,0
20240416,185100,3959945591,1640,1640,1640,1640,0
20240416,185000,3959945591,1640,1640,1640,1640,0
20240416,184900,3959945591,1640,1640,1640,1640,0
20240416,184800,3959945591,1640,1640,1640,1640,0
20240416,184700,3959945591,1640,1640,1640,1640,0
20240416,184600,3959945591,1640,1640,1640,1640,0
20240416,184500,3959945591,1640,1640,1640,1640,0
20240416,184400,3959945591,1640,1640,1640,1640,0
20240416,184300,3959945591,1640,1640,1640,1640,0
20240416,184200,3959945591,1640,1640,1640,1640,0
20240416,184100,3959945591,1640,1640,1640,1640,0
20240416,184000,3959945591,1640,1640,1640,1640,0
20240416,183900,3959945591,1640,1640,1640,1640,0
20240416,183800,3959945591,1640,1640,1640,1640,0
20240416,183700,3959945591,1640,1640,1640,1640,0
20240416,183600,3959945591,1640,1640,1640,1640,0
20240416,183500,3959945591,1640,1640,1640,1640,0
20240416,183400,3959945591,1640,1640,1640,1640,61160
20240416,183300,3959945591,1640,1640,1640,1640,0
20240416,183200,3959945591,1640,1640,1640,1640,0
20240416,183100,3959945591,1640,1640,1640,1640,0
20240416,183000,3959945591,1640,1640,1640,1640,0
20240416,182900,3959945591,1640,1640,1640,1640,0
20240416,182800,3959945591,1640,1640,1640,1640,0
20240416,182700,3959945591,1640,1640,1640,1640,0
20240416,182600,3959945591,1640,1640,1640,1640,0
20240416,182500,3959945591,1640,1640,1640,1640,0
20240416,182400,3959945591,1640,1640,1640,1640,0
20240416,182300,3959945591,1640,1640,1640,1640,0
20240416,182200,3959945591,1640,1640,1640,1640,0
20240416,182100,3959945591,1640,1640,1640,1640,0
20240416,182000,3959945591,1640,1640,1640,1640,0
20240416,181900,3959945591,1640,1640,1640,1640,0
20240416,181800,3959945591,1640,1640,1640,1640,0
20240416,181700,3959945591,1640,1640,1640,1640,0
20240416,181600,3959945591,1640,1640,1640,1640,0
20240416,181500,3959945591,1640,1640,1640,1640,0
20240416,181400,3959945591,1640,1640,1640,1640,0
20240416,181300,3959945591,1640,1640,1640,1640,0
20240416,181200,3959945591,1640,1640,1640,1640,0
20240416,181100,3959945591,1640,1640,1640,1640,0
20240416,181000,3959945591,1640,1640,1640,1640,0
20240416,180900,3959945591,1640,1640,1640,1640,0
20240416,180800,3959945591,1640,1640,1640,1640,0
20240416,180700,3959945591,1640,1640,1640,1640,0
20240416,180600,3959945591,1640,1640,1640,1640,0
20240416,180500,3959945591,1640,1640,1640,1640,0
20240416,180400,3959945591,1640,1640,1640,1640,61160
20240416,180300,3959945591,1640,1640,1640,1640,0
20240416,180200,3959945591,1640,1640,1640,1640,0
20240416,180100,3959945591,1640,1640,1640,1640,0
20240416,180000,3959945591,1640,1640,1640,1640,0
20240416,175900,3959945591,1640,1640,1640,1640,0
20240416,175800,3959945591,1640,1640,1640,1640,0
20240416,175700,3959945591,1640,1640,1640,1640,0
20240416,175600,3959945591,1640,1640,1640,1640,0
20240416,175500,3959945591,1640,1640,1640,1640,0
20240416,175400,3959945591,1640,1640,1640,1640,0
20240416,175300,3959945591,1640,1640,1640,1640,0
20240416,175200,3959945591,1640,1640,1640,1640,0
20240416,175100,3959945591,1640,1640,1640,1640,0
20240416,175000,3959945591,1640,1640,1640,1640,0
20240416,174900,3959945591,1640,1640,1640,1640,0
20240416,174800,3959945591,1640,1640,1640,1640,0
20240416,174700,3959945591,1640,1640,1640,1640,0
20240416,174600,3959945591,1640,1640,1640,1640,0
20240416,174500,3959945591,1640,1640,1640,1640,0
20240416,174400,3959945591,1640,1640,1640,1640,0
20240416,174300,3959945591,1640,1640,1640,1640,0
20240416,174200,3959945591,1640,1640,1640,1640,0
20240416,174100,3959945591,1640,1640,1640,1640,0
20240416,174000,3959945591,1640,1640,1640,1640,0
20240416,173900,3959945591,1640,1640,1640,1640,0
20240416,173800,3959945591,1640,1640,1640,1640,0
20240416,173700,3959945591,1640,1640,1640,1640,0
20240416,173600,3959945591,1640,1640,1640,1640,0
20240416,173500,3959945591,1640,1640,1640,1640,0
20240416,173400,3959945591,1640,1640,1640,1640,61160
20240416,173300,3959945591,1640,1640,1640,1640,0
20240416,173200,3959945591,1640,1640,1640,1640,0
20240416,173100,3959945591,1640,1640,1640,1640,0
20240416,173000,3959945591,1640,1640,1640,1640,0
20240416,172900,3959945591,1640,1640,1640,1640,0
20240416,172800,3959945591,1640,1640,1640,1640,0
20240416,172700,3959945591,1640,1640,1640,1640,0
20240416,172600,3959945591,1640,1640,1640,1640,0
20240416,172500,3959945591,1640,1640,1640,1640,0
20240416,172400,3959945591,1640,1640,1640,1640,0
20240416,172300,3959945591,1640,1640,1640,1640,0
20240416,172200,3959945591,1640,1640,1640,1640,0
20240416,172100,3959945591,1640,1640,1640,1640,0
20240416,172000,3959945591,1640,1640,1640,1640,0
20240416,171900,3959945591,1640,1640,1640,1640,0
20240416,171800,3959945591,1640,1640,1640,1640,0
20240416,171700,3959945591,1640,1640,1640,1640,0
20240416,171600,3959945591,1640,1640,1640,1640,0
20240416,171500,3959945591,1640,1640,1640,1640,0
20240416,171400,3959945591,1640,1640,1640,1640,0
20240416,171300,3959945591,1640,1640,1640,1640,0
20240416,171200,3959945591,1640,1640,1640,1640,0
20240416,171100,3959945591,1640,1640,1640,1640,0
20240416,171000,3959945591,1640,1640,1640,1640,0
20240416,170900,3959945591,1640,1640,1640,1640,0
20240416,170800,3959945591,1640,1640,1640,1640,0
20240416,170700,3959945591,1640,1640,1640,1640,0
20240416,170600,3959945591,1640,1640,1640,1640,0
20240416,170500,3959945591,1640,1640,1640,1640,0
20240416,170400,3959945591,1640,1640,1640,1640,61160
20240416,170300,3959945591,1640,1640,1640,1640,0
20240416,170200,3959945591,1640,1640,1640,1640,0
20240416,170100,3959945591,1640,1640,1640,1640,0
20240416,170000,3959945591,1640,1640,1640,1640,0
20240416,165900,3959945591,1640,1640,1640,1640,0
20240416,165800,3959945591,1640,1640,1640,1640,0
20240416,165700,3959945591,1640,1640,1640,1640,0
20240416,165600,3959945591,1640,1640,1640,1640,0
20240416,165500,3959945591,1640,1640,1640,1640,0
20240416,165400,3959945591,1640,1640,1640,1640,0
20240416,165300,3959945591,1640,1640,1640,1640,0
20240416,165200,3959945591,1640,1640,1640,1640,0
20240416,165100,3959945591,1640,1640,1640,1640,0
20240416,165000,3959945591,1640,1640,1640,1640,0
20240416,164900,3959945591,1640,1640,1640,1640,0
20240416,164800,3959945591,1640,1640,1640,1640,0
20240416,164700,3959945591,1640,1640,1640,1640,0
20240416,164600,3959945591,1640,1640,1640,1640,0
20240416,164500,3959945591,1640,1640,1640,1640,0
20240416,164400,3959945591,1640,1640,1640,1640,0
20240416,164300,3959945591,1640,1640,1640,1640,0
20240416,164200,3959945591,1640,1640,1640,1640,0
20240416,164100,3959945591,1640,1640,1640,1640,0
20240416,164000,3959945591,1640,1640,1640,1640,0
20240416,163900,3959945591,1640,1640,1640,1640,0
20240416,163800,3959945591,1640,1640,1640,1640,0
20240416,163700,3959945591,1640,1640,1640,1640,0
20240416,163600,3959945591,1640,1640,1640,1640,0
20240416,163500,3959945591,1640,1640,1640,1640,0
20240416,163400,3959945591,1640,1640,1640,1640,61160
20240416,163300,3959945591,1640,1640,1640,1640,0
20240416,163200,3959945591,1640,1640,1640,1640,0
20240416,163100,3959945591,1640,1640,1640,1640,0
20240416,163000,3959945591,1640,1640,1640,1640,0
20240416,162900,3959945591,1640,1640,1640,1640,0
20240416,162800,3959945591,1640,1640,1640,1640,0
20240416,162700,3959945591,1640,1640,1640,1640,0
20240416,162600,3959945591,1640,1640,1640,1640,0
20240416,162500,3959945591,1640,1640,1640,1640,0
20240416,162400,3959945591,1640,1640,1640,1640,0
20240416,162300,3959945591,1640,1640,1640,1640,0
20240416,162200,3959945591,1640,1640,1640,1640,0
20240416,162100,3959945591,1640,1640,1640,1640,0
20240416,162000,3959945591,1640,1640,1640,1640,0
20240416,161900,3959945591,1640,1640,1640,1640,0
20240416,161800,3959945591,1640,1640,1640,1640,0
20240416,161700,3959945591,1640,1640,1640,1640,0
20240416,161600,3959945591,1640,1640,1640,1640,0
20240416,161500,3959945591,1640,1640,1640,1640,0
20240416,161400,3959945591,1640,1640,1640,1640,0
20240416,161300,3959945591,1640,1640,1640,1640,0
20240416,161200,3959945591,1640,1640,1640,1640,0
20240416,161100,3959945591,1640,1640,1640,1640,0
20240416,161000,3959945591,1640,1640,1640,1640,0
20240416,160900,3959945591,1640,1640,1640,1640,0
20240416,160800,3959945591,1640,1640,1640,1640,0
20240416,160700,3959945591,1640,1640,1640,1640,0
20240416,160600,3959945591,1640,1640,1640,1640,0
20240416,160500,3959945591,1640,1640,1640,1640,0
20240416,160400,3959945591,1640,1640,1640,1640,61160
20240416,160300,3959945591,1640,1640,1640,1640,0
20240416,160200,3959945591,1640,1640,1640,1640,0
20240416,160100,3959945591,1640,1640,1640,1640,0
20240416,160000,3959945591,1640,1640,1640,1640,0
20240416,155900,3959945591,1640,1640,1640,1640,0
20240416,155800,3959945591,1640,1640,1640,1640,0
20240416,155700,3959945591,1640,1640,1640,1640,0
20240416,155600,3959945591,1640,1640,1640,1640,0
20240416,155500,3959945591,1640,1640,1640,1640,0
20240416,155400,3959945591,1640,1640,1640,1640,0
20240416,155300,3959945591,1640,1640,1640,1640,0
20240416,155200,3959945591,1640,1640,1640,1640,0
20240416,155100,3959945591,1640,1640,1640,1640,0
20240416,155000,3959945591,1640,1640,1640,1640,0
20240416,154900,3959945591,1640,1640,1640,1640,0
20240416,154800,3959945591,1640,1640,1640,1640,0
20240416,154700,3959945591,1640,1640,1640,1640,0
20240416,154600,3959945591,1640,1640,1640,1640,0
20240416,154500,3959945591,1640,1640,1640,1640,0
20240416,154400,3959945591,1640,1640,1640,1640,0
20240416,154300,3959945591,1640,1640,1640,1640,0
20240416,154200,3959945591,1640,1640,1640,1640,0
20240416,154100,3959945591,1640,1640,1640,1640,0
20240416,154000,3959945591,1640,1640,1640,1640,0
20240416,153900,3959945591,1640,1640,1640,1640,0
20240416,153800,3959945591,1640,1640,1640,1640,0
20240416,153700,3959945591,1640,1640,1640,1640,0
20240416,153600,3959945591,1640,1640,1640,1640,0
20240416,153500,3959945591,1640,1640,1640,1640,0
20240416,153400,3959945591,1640,1640,1640,1640,61160
20240416,153300,3959945591,1640,1640,1640,1640,0
20240416,153200,3959945591,1640,1640,1640,1640,0
20240416,153100,3959945591,1640,1640,1640,1640,0
20240416,153000,3959945591,1640,1640,1640,1640,61160
20240416,152900,3859643191,1633,1633,1633,1633,0
20240416,152800,3859643191,1633,1633,1633,1633,0
20240416,152700,3859643191,1633,1633,1633,1633,0
20240416,152600,3859643191,1633,1633,1633,1633,0
20240416,152500,3859643191,1633,1633,1633,1633,0
20240416,152400,3859643191,1633,1633,1633,1633,0
20240416,152300,3859643191,1633,1633,1633,1633,0
20240416,152200,3859643191,1633,1633,1633,1633,0
20240416,152100,3859643191,1633,1633,1633,1633,0
20240416,152000,3859643191,1633,1633,1633,1633,0
20240416,151900,3859643191,1633,1632,1634,1630,17229
20240416,151800,3831522015,1631,1626,1633,1626,7768
20240416,151700,3818880590,1627,1627,1627,1627,21
20240416,151600,3818846423,1626,1626,1633,1625,20466
20240416,151500,3785554049,1626,1624,1626,1622,3858
20240416,151400,3779288224,1625,1624,1627,1624,18128
20240416,151300,3749830833,1624,1628,1628,1624,905
20240416,151200,3748359100,1627,1636,1636,1627,1181
20240416,151100,3746437170,1636,1620,1636,1610,23367
20240416,151000,3708522956,1619,1587,1619,1587,59432
20240416,150900,3613120255,1579,1584,1587,1579,8571
20240416,150800,3599581821,1584,1585,1585,1577,6402
20240416,150700,3589473593,1585,1584,1585,1579,4694
20240416,150600,3582040495,1585,1573,1585,1573,1062
20240416,150500,3580361376,1573,1575,1586,1564,12014
20240416,150400,3561452272,1562,1590,1597,1562,61967
20240416,150300,3463691398,1596,1587,1599,1587,5024
20240416,150200,3455692902,1599,1597,1600,1581,31257
20240416,150100,3405925651,1598,1624,1625,1597,31762
20240416,150000,3354838136,1625,1635,1636,1620,7700
20240416,145900,3342356373,1636,1636,1638,1621,24946
20240416,145800,3301824908,1638,1639,1639,1636,10165
20240416,145700,3285165972,1639,1637,1639,1636,5974
20240416,145600,3275380678,1637,1636,1637,1636,1033
20240416,145500,3273690043,1637,1637,1637,1635,1185
20240416,145400,3271750200,1637,1637,1637,1636,185
20240416,145300,3271447538,1636,1635,1638,1635,1314
20240416,145200,3269299031,1638,1637,1638,1635,16530
20240416,145100,3242259256,1637,1637,1637,1637,400
20240416,145000,3241604456,1637,1638,1638,1637,526
20240416,144900,3240743384,1638,1630,1638,1630,61640
20240416,144800,3140181536,1631,1629,1631,1629,2796
20240416,144700,3135624504,1628,1630,1631,1628,16983
20240416,144600,3107933922,1628,1628,1628,1628,45
20240416,144500,3107860662,1628,1623,1630,1623,741
20240416,144400,3106657920,1631,1630,1631,1624,1713
20240416,144300,3103871542,1631,1631,1631,1626,950
20240416,144200,3102325494,1631,1629,1631,1628,980
20240416,144100,3100729260,1630,1625,1632,1625,499
20240416,144000,3099918211,1617,1623,1623,1617,2829
20240416,143900,3095337082,1633,1633,1633,1618,18537
20240416,143800,3065291867,1633,1633,1633,1633,1998
20240416,143700,3062029133,1632,1632,1638,1632,268
20240416,143600,3061591751,1639,1639,1639,1639,662
20240416,143500,3060506733,1639,1626,1639,1626,3050
20240416,143400,3055546784,1627,1632,1640,1627,6102
20240416,143300,3045605353,1632,1631,1639,1631,716
20240416,143200,3044435435,1631,1629,1631,1629,4559
20240416,143100,3037005065,1627,1628,1628,1627,4713
20240416,143000,3029333885,1627,1626,1627,1626,1406
20240416,142900,3027047723,1625,1625,1625,1625,10
20240416,142800,3027031473,1623,1630,1631,1620,1788
20240416,142700,3024128567,1630,1631,1631,1630,2032
20240416,142600,3020814487,1630,1650,1650,1630,13835
20240416,142500,2998072638,1650,1641,1652,1641,18908
20240416,142400,2966870587,1641,1640,1642,1640,1454
20240416,142300,2964485277,1638,1651,1652,1636,6854
20240416,142200,2953184551,1650,1645,1653,1637,129450
20240416,142100,2740001609,1645,1638,1645,1638,14814
20240416,142000,2715661148,1638,1635,1638,1634,10371
20240416,141900,2698691552,1630,1622,1633,1622,15565
20240416,141800,2673330311,1622,1621,1622,1621,1419
20240416,141700,2671028918,1621,1622,1622,1620,846
20240416,141600,2669657467,1620,1619,1620,1619,169
20240416,141500,2669383695,1619,1619,1619,1618,1507
20240416,141400,2666944050,1618,1625,1625,1615,4426
20240416,141300,2659779943,1625,1626,1628,1625,3117
20240416,141200,2654708331,1626,1618,1626,1618,67657
20240416,141100,2544921462,1617,1619,1619,1617,999
20240416,141000,2543304347,1618,1618,1618,1618,960
20240416,140900,2541751067,1617,1617,1617,1617,700
20240416,140800,2540619167,1616,1616,1616,1616,500
20240416,140700,2539811167,1615,1618,1618,1615,451
20240416,140600,2539082047,1618,1615,1618,1615,1136
20240416,140500,2537244398,1615,1615,1618,1615,1222
20240416,140400,2535268535,1616,1616,1616,1616,0
20240416,140300,2535268535,1616,1613,1616,1613,2269
20240416,140200,2531603325,1608,1608,1608,1608,1
20240416,140100,2531601717,1608,1608,1608,1608,1296
20240416,140000,2529517749,1608,1608,1608,1608,278
20240416,135900,2529070725,1608,1608,1608,1608,86
20240416,135800,2528932437,1607,1607,1607,1607,54
20240416,135700,2528845659,1615,1609,1615,1609,6796
20240416,135600,2517873954,1606,1608,1608,1606,490
20240416,135500,2517086584,1608,1608,1608,1608,30
20240416,135400,2517038344,1608,1608,1608,1608,8
20240416,135300,2517025480,1608,1608,1608,1608,0
20240416,135200,2517025480,1608,1608,1608,1608,8
20240416,135100,2517012616,1607,1607,1607,1607,0
20240416,135000,2517012616,1607,1607,1608,1607,261
20240416,134900,2516593149,1607,1607,1607,1607,130
20240416,134800,2516384239,1607,1611,1611,1607,4165
20240416,134700,2509678485,1610,1610,1610,1610,0
20240416,134600,2509678485,1610,1610,1610,1610,0
20240416,134500,2509678485,1610,1610,1614,1610,28146
20240416,134400,2464329384,1611,1611,1611,1610,10007
20240416,134300,2448208108,1611,1611,1611,1609,20012
20240416,134200,2415968778,1611,1607,1611,1607,2810
20240416,134100,2411443479,1607,1606,1607,1606,868
20240416,134000,2410048629,1606,1606,1606,1606,91
20240416,133900,2409902483,1606,1606,1606,1606,3
20240416,133800,2409897665,1605,1604,1605,1604,212
20240416,133700,2409557417,1604,1604,1604,1604,1004
20240416,133600,2407947001,1604,1603,1604,1603,450
20240416,133500,2407225563,1602,1602,1602,1602,10
20240416,133400,2407209543,1601,1601,1601,1601,0
20240416,133300,2407209543,1601,1601,1601,1601,392
20240416,133200,2406581951,1599,1599,1599,1599,34
20240416,133100,2406527585,1599,1600,1600,1599,5001
20240416,133000,2398530608,1601,1601,1601,1601,7
20240416,132900,2398519401,1600,1600,1600,1600,1631
20240416,132800,2395909801,1600,1600,1600,1600,1015
20240416,132700,2394285801,1599,1599,1599,1599,39
20240416,132600,2394223440,1598,1598,1598,1598,10
20240416,132500,2394207460,1597,1601,1601,1597,1006
20240416,132400,2392600808,1595,1598,1598,1595,5050
20240416,132300,2384544105,1598,1601,1601,1598,4694
20240416,132200,2377042503,1601,1601,1601,1601,0
20240416,132100,2377042503,1601,1601,1601,1601,0
20240416,132000,2377042503,1601,1601,1601,1601,1
20240416,131900,2377040902,1599,1599,1599,1599,0
20240416,131800,2377040902,1599,1599,1599,1599,0
20240416,131700,2377040902,1599,1599,1599,1599,263
20240416,131600,2376620365,1599,1602,1602,1599,740
20240416,131500,2375437091,1603,1603,1603,1603,0
20240416,131400,2375437091,1603,1604,1604,1603,104
20240416,131300,2375270377,1604,1604,1604,1604,1
20240416,131200,2375268773,1606,1606,1606,1606,0
20240416,131100,2375268773,1606,1606,1606,1606,0
20240416,131000,2375268773,1606,1606,1606,1606,2000
20240416,130900,2372056773,1605,1605,1605,1605,4
20240416,130800,2372050353,1606,1606,1606,1606,7
20240416,130700,2372039111,1606,1606,1606,1606,0
20240416,130600,2372039111,1606,1606,1606,1606,0
20240416,130500,2372039111,1606,1606,1606,1606,0
20240416,130400,2372039111,1606,1606,1606,1606,1
20240416,130300,2372037505,1605,1605,1605,1605,1
20240416,130200,2372035900,1607,1607,1607,1607,2
20240416,130100,2372032686,1599,1607,1607,1599,106
20240416,130000,2371863145,1607,1607,1607,1607,2
20240416,125900,2371859931,1599,1599,1599,1599,0
20240416,125800,2371859931,1599,1599,1599,1599,156
20240416,125700,2371610487,1599,1601,1601,1599,700
20240416,125600,2370490675,1600,1600,1600,1600,1
20240416,125500,2370489075,1600,1600,1600,1600,0
20240416,125400,2370489075,1600,1600,1600,1600,0
20240416,125300,2370489075,1600,1600,1600,1600,0
20240416,125200,2370489075,1600,1600,1600,1600,10
20240416,125100,2370473075,1599,1599,1599,1599,440
20240416,125000,2369769515,1599,1600,1600,1599,9697
20240416,124900,2354254365,1600,1600,1600,1600,0
20240416,124800,2354254365,1600,1600,1600,1600,0
20240416,124700,2354254365,1600,1600,1600,1600,432
20240416,124600,2353563165,1600,1600,1600,1600,297
20240416,124500,2353087965,1600,1600,1600,1600,0
20240416,124400,2353087965,1600,1601,1607,1600,127
20240416,124300,2352884710,1600,1600,1600,1600,0
20240416,124200,2352884710,1600,1605,1605,1600,1212
20240416,124100,2350945307,1600,1604,1604,1600,958
20240416,124000,2349411022,1604,1604,1604,1604,1968
20240416,123900,2346254350,1604,1604,1604,1604,9241
20240416,123800,2331431786,1605,1607,1607,1605,1365
20240416,123700,2329239421,1607,1608,1608,1607,360
20240416,123600,2328660751,1607,1607,1607,1607,0
20240416,123500,2328660751,1607,1607,1607,1607,13
20240416,123400,2328639860,1607,1607,1607,1607,20
20240416,123300,2328607720,1607,1607,1607,1607,2
20240416,123200,2328604506,1614,1614,1614,1614,30
20240416,123100,2328556086,1615,1615,1615,1615,146
20240416,123000,2328320296,1615,1615,1615,1615,0
20240416,122900,2328320296,1615,1615,1615,1615,0
20240416,122800,2328320296,1615,1615,1615,1615,0
20240416,122700,2328320296,1615,1615,1615,1615,8
20240416,122600,2328307376,1615,1605,1615,1605,27
20240416,122500,2328263981,1605,1605,1605,1605,400
20240416,122400,2327621981,1604,1605,1605,1604,1038
20240416,122300,2325956915,1604,1604,1604,1604,999
20240416,122200,2324354519,1605,1609,1609,1605,5446
20240416,122100,2315606942,1613,1613,1613,1613,0
20240416,122000,2315606942,1613,1613,1613,1613,10
20240416,121900,2315590812,1608,1608,1608,1608,437
20240416,121800,2314888116,1608,1608,1608,1608,563
20240416,121700,2313982812,1608,1608,1608,1608,0
20240416,121600,2313982812,1608,1610,1610,1608,1728
20240416,121500,2311202609,1610,1610,1610,1610,1059
20240416,121400,2309497619,1610,1615,1615,1610,853
20240416,121300,2308123644,1617,1617,1617,1617,715
20240416,121200,2306967489,1617,1617,1617,1617,72
20240416,121100,2306851065,1616,1616,1616,1616,1
20240416,121000,2306849449,1617,1617,1617,1617,15
20240416,120900,2306825194,1617,1617,1617,1617,0
20240416,120800,2306825194,1617,1617,1617,1617,17
20240416,120700,2306797705,1610,1610,1610,1610,637
20240416,120600,2305772135,1610,1611,1611,1610,1711
20240416,120500,2303016171,1611,1611,1611,1611,251
20240416,120400,2302611810,1615,1615,1615,1615,200
20240416,120300,2302288810,1615,1615,1615,1615,30
20240416,120200,2302240360,1615,1622,1623,1615,4920
20240416,120100,2294283811,1623,1623,1624,1621,2336
20240416,120000,2290492626,1624,1624,1624,1623,124
20240416,115900,2290291262,1624,1624,1624,1623,165
20240416,115800,2290023333,1623,1623,1623,1623,210
20240416,115700,2289682503,1623,1623,1623,1623,626
20240416,115600,2288666505,1623,1623,1623,1621,369
20240416,115500,2288067702,1623,1618,1623,1618,279
20240416,115400,2287615657,1618,1617,1618,1617,53
20240416,115300,2287529954,1617,1617,1617,1617,413
20240416,115200,2286862133,1617,1617,1617,1617,122
20240416,115100,2286664859,1615,1616,1616,1615,76
20240416,115000,2286542089,1615,1615,1615,1615,20
20240416,114900,2286509789,1616,1616,1616,1616,70
20240416,114800,2286396669,1616,1616,1616,1616,946
20240416,114700,2284867933,1616,1616,1616,1616,2064
20240416,114600,2281532509,1616,1616,1616,1616,0
20240416,114500,2281532509,1616,1616,1616,1616,0
20240416,114400,2281532509,1616,1619,1624,1616,30070
20240416,114300,2232938844,1618,1616,1618,1616,31
20240416,114200,2232888745,1616,1616,1616,1616,768
20240416,114100,2231647657,1626,1625,1626,1625,2463
20240416,114000,2227643446,1625,1614,1626,1614,37101
20240416,113900,2167503445,1614,1614,1614,1614,0
20240416,113800,2167503445,1614,1614,1614,1614,1001
20240416,113700,2165887831,1614,1614,1614,1614,4
20240416,113600,2165881375,1614,1614,1614,1614,603
20240416,113500,2164908133,1617,1619,1620,1615,1244
20240416,113400,2162894653,1619,1615,1619,1615,65
20240416,113300,2162789550,1619,1617,1619,1617,12478
20240416,113200,2142605998,1616,1615,1616,1615,2857
20240416,113100,2137990317,1615,1614,1615,1614,1902
20240416,113000,2134918614,1615,1610,1615,1610,2501
20240416,112900,2130891999,1610,1612,1614,1610,4735
20240416,112800,2123259479,1610,1610,1610,1610,20
20240416,112700,2123227279,1610,1610,1610,1610,550
20240416,112600,2122341779,1610,1610,1610,1610,823
20240416,112500,2121016749,1612,1607,1612,1607,1539
20240416,112400,2118539744,1607,1607,1607,1607,26
20240416,112300,2118497962,1614,1614,1614,1614,10
20240416,112200,2118481822,1614,1614,1614,1614,10
20240416,112100,2118465682,1614,1614,1614,1614,0
20240416,112000,2118465682,1614,1612,1614,1612,2
20240416,111900,2118462456,1615,1615,1615,1615,0
20240416,111800,2118462456,1615,1615,1615,1615,0
20240416,111700,2118462456,1615,1615,1615,1615,0
20240416,111600,2118462456,1615,1613,1615,1613,1261
20240416,111500,2116428125,1613,1613,1613,1613,619
20240416,111400,2115429678,1613,1605,1613,1605,13526
20240416,111300,2093711006,1605,1605,1605,1605,100
20240416,111200,2093550506,1604,1604,1604,1604,0
20240416,111100,2093550506,1604,1604,1604,1604,2
20240416,111000,2093547298,1604,1604,1604,1604,283
20240416,110900,2093093366,1604,1604,1604,1604,11
20240416,110800,2093075722,1598,1603,1603,1598,143
20240416,110700,2092847125,1603,1600,1603,1600,136
20240416,110600,2092629174,1603,1603,1603,1603,0
20240416,110500,2092629174,1603,1605,1605,1603,6719
20240416,110400,2081856285,1605,1609,1609,1605,185
20240416,110300,2081559348,1605,1605,1605,1605,110
20240416,110200,2081382798,1605,1605,1605,1605,0
20240416,110100,2081382798,1605,1606,1606,1605,878
20240416,110000,2079972768,1604,1604,1604,1604,0
20240416,105900,2079972768,1604,1604,1604,1604,24
20240416,105800,2079934272,1604,1605,1605,1604,2000
20240416,105700,2076725272,1605,1605,1605,1605,1156
20240416,105600,2074869892,1605,1605,1605,1605,829
20240416,105500,2073539347,1605,1605,1605,1605,0
20240416,105400,2073539347,1605,1605,1605,1605,0
20240416,105300,2073539347,1605,1606,1606,1605,210
20240416,105200,2073202097,1605,1613,1613,1605,5717
20240416,105100,2064019456,1613,1613,1613,1613,100
20240416,105000,2063858156,1614,1614,1614,1614,11
20240416,104900,2063840402,1614,1614,1614,1614,0
20240416,104800,2063840402,1614,1610,1614,1610,3070
20240416,104700,2058886113,1610,1603,1610,1603,10
20240416,104600,2058870033,1603,1603,1603,1603,0
20240416,104500,2058870033,1603,1608,1608,1603,3943
20240416,104400,2052532338,1608,1611,1611,1608,13
20240416,104300,2052511431,1614,1614,1614,1614,0
20240416,104200,2052511431,1614,1607,1614,1607,321
20240416,104100,2051993344,1604,1604,1604,1604,20
20240416,104000,2051961264,1607,1609,1609,1607,250
20240416,103900,2051559114,1615,1614,1615,1614,10
20240416,103800,2051542969,1617,1617,1617,1617,23
20240416,103700,2051505778,1618,1617,1618,1617,1635
20240416,103600,2048860353,1619,1617,1620,1617,4710
20240416,103500,2041236504,1617,1595,1617,1595,15722
20240416,103400,2015966787,1595,1599,1599,1595,2027
20240416,103300,2012729387,1599,1600,1600,1599,163
20240416,103200,2012468707,1601,1599,1601,1599,929
20240416,103100,2010983234,1599,1599,1599,1599,0
20240416,103000,2010983234,1599,1599,1599,1599,1000
20240416,102900,2009384234,1598,1598,1598,1598,0
20240416,102800,2009384234,1598,1598,1598,1598,2
20240416,102700,2009381038,1593,1593,1593,1593,0
20240416,102600,2009381038,1593,1594,1594,1593,1026
20240416,102500,2007745598,1593,1593,1593,1593,0
20240416,102400,2007745598,1593,1600,1600,1593,1667
20240416,102300,2005086539,1600,1600,1600,1600,0
20240416,102200,2005086539,1600,1595,1600,1592,602
20240416,102100,2004128076,1603,1595,1603,1595,1402
20240416,102000,2001880678,1603,1603,1603,1603,5
20240416,101900,2001872663,1603,1598,1603,1598,2796
20240416,101800,1997394507,1598,1592,1598,1592,615
20240416,101700,1996415421,1592,1591,1592,1590,678
20240416,101600,1995336481,1592,1592,1592,1592,586
20240416,101500,1994403569,1592,1597,1597,1590,4812
20240416,101400,1986742027,1597,1601,1601,1597,26830
20240416,101300,1943813736,1602,1603,1603,1602,9196
20240416,101200,1929081122,1604,1606,1606,1604,16458
20240416,101100,1902664334,1608,1608,1608,1608,130
20240416,101000,1902455294,1608,1608,1608,1606,851
20240416,100900,1901086888,1608,1609,1609,1608,5255
20240416,100800,1892634518,1609,1609,1609,1609,120
20240416,100700,1892441438,1609,1610,1610,1609,202
20240416,100600,1892116370,1619,1619,1619,1619,135
20240416,100500,1891897805,1620,1604,1620,1604,9924
20240416,100400,1875858766,1604,1612,1612,1604,14116
20240416,100300,1853188345,1617,1615,1617,1610,27283
20240416,100200,1809246966,1619,1620,1620,1615,6902
20240416,100100,1798080736,1620,1620,1620,1620,914
20240416,100000,1796600056,1620,1620,1620,1619,2001
20240416,095900,1793359459,1621,1621,1621,1620,570
20240416,095800,1792435503,1621,1622,1622,1621,52
20240416,095700,1792351210,1625,1611,1625,1611,21398
20240416,095600,1757825404,1613,1613,1613,1611,1725
20240416,095500,1755043453,1613,1625,1625,1613,5890
20240416,095400,1745525538,1628,1630,1630,1624,5383
20240416,095300,1736764352,1631,1615,1635,1611,35191
20240416,095200,1679666565,1615,1610,1615,1610,300
20240416,095100,1679183515,1610,1610,1610,1610,1496
20240416,095000,1676774955,1610,1603,1610,1603,30
20240416,094900,1676726858,1603,1604,1604,1603,259
20240416,094800,1676311680,1603,1602,1619,1601,12118
20240416,094700,1656876818,1601,1610,1610,1601,30040
20240416,094600,1608623398,1616,1611,1616,1611,545
20240416,094500,1607745378,1611,1611,1611,1611,658
20240416,094400,1606685340,1610,1611,1611,1610,11
20240416,094300,1606667621,1610,1610,1610,1609,3119
20240416,094200,1601646150,1610,1615,1615,1610,7423
20240416,094100,1589689336,1615,1617,1626,1615,5020
20240416,094000,1581553542,1616,1616,1618,1616,94
20240416,093900,1581401598,1615,1618,1618,1615,3140
20240416,093800,1576322254,1618,1626,1626,1618,4752
20240416,093700,1568616943,1627,1607,1644,1607,46265
20240416,093600,1493197996,1607,1605,1617,1605,8113
20240416,093500,1480123061,1605,1613,1625,1605,32237
20240416,093400,1428197022,1601,1608,1615,1601,11290
20240416,093300,1409980068,1615,1600,1615,1600,14072
20240416,093200,1387296245,1601,1578,1601,1578,16425
20240416,093100,1361137143,1578,1581,1581,1578,5940
20240416,093000,1351759719,1581,1590,1590,1580,8755
20240416,092900,1337909369,1588,1591,1591,1588,945
20240416,092800,1336406211,1593,1595,1596,1591,360
20240416,092700,1335832318,1596,1594,1596,1594,1412
20240416,092600,1333580534,1590,1596,1596,1590,1454
20240416,092500,1331260593,1596,1613,1613,1596,1983
20240416,092400,1328086447,1613,1614,1619,1613,10537
20240416,092300,1311064813,1615,1612,1615,1590,25545
20240416,092200,1269863550,1613,1581,1613,1581,43877
20240416,092100,1199549753,1580,1577,1580,1576,5200
20240416,092000,1191342616,1577,1571,1577,1558,21855
20240416,091900,1157164666,1571,1556,1571,1556,19702
20240416,091800,1126245123,1556,1560,1583,1556,6956
20240416,091700,1115353844,1560,1558,1561,1553,12175
20240416,091600,1096384636,1557,1561,1568,1557,13889
20240416,091500,1074721596,1561,1577,1586,1561,13149
20240416,091400,1054086019,1577,1570,1589,1560,18526
20240416,091300,1024851742,1571,1588,1590,1565,34850
20240416,091200,970041734,1588,1588,1613,1574,42249
20240416,091100,903103717,1588,1575,1588,1575,4290
20240416,091000,896328235,1575,1574,1585,1572,19403
20240416,090900,865760226,1574,1599,1599,1572,58252
20240416,090800,773333429,1598,1600,1607,1598,38170
20240416,090700,712301378,1600,1601,1610,1598,69556
20240416,090600,600954877,1600,1619,1619,1600,8243
20240416,090500,587748681,1619,1636,1641,1619,34926
20240416,090400,530833810,1640,1640,1647,1635,22396
20240416,090300,494121536,1640,1637,1650,1629,54717
20240416,090200,404404169,1649,1619,1650,1619,78308
20240416,090100,276686958,1618,1600,1618,1585,30665
20240416,090000,227598219,1602,1620,1620,1602,140501