KissMeData/008600/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,184700,92353829,490,490,490,490,4029
20240416,184600,92353829,490,490,490,490,0
20240416,184500,92353829,490,490,490,490,0
20240416,184400,92353829,490,490,490,490,0
20240416,184300,92353829,490,490,490,490,0
20240416,184200,92353829,490,490,490,490,0
20240416,184100,92353829,490,490,490,490,0
20240416,184000,92353829,490,490,490,490,0
20240416,183900,92353829,490,490,490,490,0
20240416,183800,92353829,490,490,490,490,0
20240416,183700,92353829,490,490,490,490,0
20240416,183600,92353829,490,490,490,490,0
20240416,183500,92353829,490,490,490,490,0
20240416,183400,92353829,490,490,490,490,0
20240416,183300,92353829,490,490,490,490,0
20240416,183200,92353829,490,490,490,490,0
20240416,183100,92353829,490,490,490,490,0
20240416,183000,92353829,490,490,490,490,0
20240416,182900,92353829,490,490,490,490,0
20240416,182800,92353829,490,490,490,490,0
20240416,182700,92353829,490,490,490,490,0
20240416,182600,92353829,490,490,490,490,0
20240416,182500,92353829,490,490,490,490,0
20240416,182400,92353829,490,490,490,490,0
20240416,182300,92353829,490,490,490,490,0
20240416,182200,92353829,490,490,490,490,0
20240416,182100,92353829,490,490,490,490,0
20240416,182000,92353829,490,490,490,490,0
20240416,181900,92353829,490,490,490,490,0
20240416,181800,92353829,490,490,490,490,0
20240416,181700,92353829,490,490,490,490,4029
20240416,181600,92353829,490,490,490,490,0
20240416,181500,92353829,490,490,490,490,0
20240416,181400,92353829,490,490,490,490,0
20240416,181300,92353829,490,490,490,490,0
20240416,181200,92353829,490,490,490,490,0
20240416,181100,92353829,490,490,490,490,0
20240416,181000,92353829,490,490,490,490,0
20240416,180900,92353829,490,490,490,490,0
20240416,180800,92353829,490,490,490,490,0
20240416,180700,92353829,490,490,490,490,0
20240416,180600,92353829,490,490,490,490,0
20240416,180500,92353829,490,490,490,490,0
20240416,180400,92353829,490,490,490,490,0
20240416,180300,92353829,490,490,490,490,0
20240416,180200,92353829,490,490,490,490,0
20240416,180100,92353829,490,490,490,490,0
20240416,180000,92353829,490,490,490,490,0
20240416,175900,92353829,490,490,490,490,0
20240416,175800,92353829,490,490,490,490,0
20240416,175700,92353829,490,490,490,490,0
20240416,175600,92353829,490,490,490,490,0
20240416,175500,92353829,490,490,490,490,0
20240416,175400,92353829,490,490,490,490,0
20240416,175300,92353829,490,490,490,490,0
20240416,175200,92353829,490,490,490,490,0
20240416,175100,92353829,490,490,490,490,0
20240416,175000,92353829,490,490,490,490,0
20240416,174900,92353829,490,490,490,490,0
20240416,174800,92353829,490,490,490,490,0
20240416,174700,92353829,490,490,490,490,4029
20240416,174600,92353829,490,490,490,490,0
20240416,174500,92353829,490,490,490,490,0
20240416,174400,92353829,490,490,490,490,0
20240416,174300,92353829,490,490,490,490,0
20240416,174200,92353829,490,490,490,490,0
20240416,174100,92353829,490,490,490,490,0
20240416,174000,92353829,490,490,490,490,0
20240416,173900,92353829,490,490,490,490,0
20240416,173800,92353829,490,490,490,490,0
20240416,173700,92353829,490,490,490,490,0
20240416,173600,92353829,490,490,490,490,0
20240416,173500,92353829,490,490,490,490,0
20240416,173400,92353829,490,490,490,490,0
20240416,173300,92353829,490,490,490,490,0
20240416,173200,92353829,490,490,490,490,0
20240416,173100,92353829,490,490,490,490,0
20240416,173000,92353829,490,490,490,490,0
20240416,172900,92353829,490,490,490,490,0
20240416,172800,92353829,490,490,490,490,0
20240416,172700,92353829,490,490,490,490,0
20240416,172600,92353829,490,490,490,490,0
20240416,172500,92353829,490,490,490,490,0
20240416,172400,92353829,490,490,490,490,0
20240416,172300,92353829,490,490,490,490,0
20240416,172200,92353829,490,490,490,490,0
20240416,172100,92353829,490,490,490,490,0
20240416,172000,92353829,490,490,490,490,0
20240416,171900,92353829,490,490,490,490,0
20240416,171800,92353829,490,490,490,490,0
20240416,171700,92353829,490,490,490,490,4029
20240416,171600,92353829,490,490,490,490,0
20240416,171500,92353829,490,490,490,490,0
20240416,171400,92353829,490,490,490,490,0
20240416,171300,92353829,490,490,490,490,0
20240416,171200,92353829,490,490,490,490,0
20240416,171100,92353829,490,490,490,490,0
20240416,171000,92353829,490,490,490,490,0
20240416,170900,92353829,490,490,490,490,0
20240416,170800,92353829,490,490,490,490,0
20240416,170700,92353829,490,490,490,490,0
20240416,170600,92353829,490,490,490,490,0
20240416,170500,92353829,490,490,490,490,0
20240416,170400,92353829,490,490,490,490,0
20240416,170300,92353829,490,490,490,490,0
20240416,170200,92353829,490,490,490,490,0
20240416,170100,92353829,490,490,490,490,0
20240416,170000,92353829,490,490,490,490,0
20240416,165900,92353829,490,490,490,490,0
20240416,165800,92353829,490,490,490,490,0
20240416,165700,92353829,490,490,490,490,0
20240416,165600,92353829,490,490,490,490,0
20240416,165500,92353829,490,490,490,490,0
20240416,165400,92353829,490,490,490,490,0
20240416,165300,92353829,490,490,490,490,0
20240416,165200,92353829,490,490,490,490,0
20240416,165100,92353829,490,490,490,490,0
20240416,165000,92353829,490,490,490,490,0
20240416,164900,92353829,490,490,490,490,0
20240416,164800,92353829,490,490,490,490,0
20240416,164700,92353829,490,490,490,490,4029
20240416,164600,92353829,490,490,490,490,0
20240416,164500,92353829,490,490,490,490,0
20240416,164400,92353829,490,490,490,490,0
20240416,164300,92353829,490,490,490,490,0
20240416,164200,92353829,490,490,490,490,0
20240416,164100,92353829,490,490,490,490,0
20240416,164000,92353829,490,490,490,490,0
20240416,163900,92353829,490,490,490,490,0
20240416,163800,92353829,490,490,490,490,0
20240416,163700,92353829,490,490,490,490,0
20240416,163600,92353829,490,490,490,490,0
20240416,163500,92353829,490,490,490,490,0
20240416,163400,92353829,490,490,490,490,0
20240416,163300,92353829,490,490,490,490,0
20240416,163200,92353829,490,490,490,490,0
20240416,163100,92353829,490,490,490,490,0
20240416,163000,92353829,490,490,490,490,0
20240416,162900,92353829,490,490,490,490,0
20240416,162800,92353829,490,490,490,490,0
20240416,162700,92353829,490,490,490,490,0
20240416,162600,92353829,490,490,490,490,0
20240416,162500,92353829,490,490,490,490,0
20240416,162400,92353829,490,490,490,490,0
20240416,162300,92353829,490,490,490,490,0
20240416,162200,92353829,490,490,490,490,0
20240416,162100,92353829,490,490,490,490,0
20240416,162000,92353829,490,490,490,490,0
20240416,161900,92353829,490,490,490,490,0
20240416,161800,92353829,490,490,490,490,0
20240416,161700,92353829,490,490,490,490,4029
20240416,161600,92353829,490,490,490,490,0
20240416,161500,92353829,490,490,490,490,0
20240416,161400,92353829,490,490,490,490,0
20240416,161300,92353829,490,490,490,490,0
20240416,161200,92353829,490,490,490,490,0
20240416,161100,92353829,490,490,490,490,0
20240416,161000,92353829,490,490,490,490,0
20240416,160900,92353829,490,490,490,490,0
20240416,160800,92353829,490,490,490,490,0
20240416,160700,92353829,490,490,490,490,0
20240416,160600,92353829,490,490,490,490,0
20240416,160500,92353829,490,490,490,490,0
20240416,160400,92353829,490,490,490,490,0
20240416,160300,92353829,490,490,490,490,0
20240416,160200,92353829,490,490,490,490,0
20240416,160100,92353829,490,490,490,490,0
20240416,160000,92353829,490,490,490,490,0
20240416,155900,92353829,490,490,490,490,0
20240416,155800,92353829,490,490,490,490,0
20240416,155700,92353829,490,490,490,490,0
20240416,155600,92353829,490,490,490,490,0
20240416,155500,92353829,490,490,490,490,0
20240416,155400,92353829,490,490,490,490,0
20240416,155300,92353829,490,490,490,490,0
20240416,155200,92353829,490,490,490,490,0
20240416,155100,92353829,490,490,490,490,0
20240416,155000,92353829,490,490,490,490,0
20240416,154900,92353829,490,490,490,490,0
20240416,154800,92353829,490,490,490,490,0
20240416,154700,92353829,490,490,490,490,4029
20240416,154600,92353829,490,490,490,490,0
20240416,154500,92353829,490,490,490,490,0
20240416,154400,92353829,490,490,490,490,0
20240416,154300,92353829,490,490,490,490,0
20240416,154200,92353829,490,490,490,490,0
20240416,154100,92353829,490,490,490,490,0
20240416,154000,92353829,490,490,490,490,0
20240416,153900,92353829,490,490,490,490,0
20240416,153800,92353829,490,490,490,490,0
20240416,153700,92353829,490,490,490,490,0
20240416,153600,92353829,490,490,490,490,0
20240416,153500,92353829,490,490,490,490,0
20240416,153400,92353829,490,490,490,490,0
20240416,153300,92353829,490,490,490,490,0
20240416,153200,92353829,490,490,490,490,0
20240416,153100,92353829,490,490,490,490,0
20240416,153000,92353829,490,490,490,490,4029
20240416,152900,90379619,491,491,491,491,0
20240416,152800,90379619,491,491,491,491,0
20240416,152700,90379619,491,491,491,491,0
20240416,152600,90379619,491,491,491,491,0
20240416,152500,90379619,491,491,491,491,0
20240416,152400,90379619,491,491,491,491,0
20240416,152300,90379619,491,491,491,491,0
20240416,152200,90379619,491,491,491,491,0
20240416,152100,90379619,491,491,491,491,0
20240416,152000,90379619,491,491,491,491,0
20240416,151900,90379619,491,490,491,490,4020
20240416,151800,88409818,491,491,491,491,0
20240416,151700,88409818,491,491,491,491,0
20240416,151600,88409818,491,490,491,490,10
20240416,151500,88404917,491,491,491,491,1100
20240416,151400,87864817,491,491,491,491,0
20240416,151300,87864817,491,491,491,491,351
20240416,151200,87692476,491,491,491,491,7
20240416,151100,87689039,491,491,491,491,0
20240416,151000,87689039,491,491,491,491,1
20240416,150900,87688548,490,490,490,490,4
20240416,150800,87686588,491,491,491,491,0
20240416,150700,87686588,491,491,491,491,21
20240416,150600,87676277,491,491,491,491,1
20240416,150500,87675786,491,491,491,491,520
20240416,150400,87420466,490,490,490,490,0
20240416,150300,87420466,490,490,490,490,0
20240416,150200,87420466,490,491,491,490,42
20240416,150100,87399884,492,492,492,492,0
20240416,150000,87399884,492,492,492,492,0
20240416,145900,87399884,492,492,492,492,0
20240416,145800,87399884,492,492,492,492,0
20240416,145700,87399884,492,492,492,492,0
20240416,145600,87399884,492,492,492,492,94
20240416,145500,87353636,492,492,492,492,206
20240416,145400,87252284,490,490,490,490,0
20240416,145300,87252284,490,490,490,490,0
20240416,145200,87252284,490,490,490,490,0
20240416,145100,87252284,490,490,490,490,0
20240416,145000,87252284,490,490,490,490,0
20240416,144900,87252284,490,490,490,490,0
20240416,144800,87252284,490,490,490,490,0
20240416,144700,87252284,490,490,490,490,1
20240416,144600,87251794,490,490,490,490,0
20240416,144500,87251794,490,490,490,490,0
20240416,144400,87251794,490,492,492,490,160
20240416,144300,87173187,491,491,491,491,0
20240416,144200,87173187,491,491,491,491,315
20240416,144100,87018522,491,491,491,491,0
20240416,144000,87018522,491,491,491,491,80
20240416,143900,86979242,490,490,490,490,0
20240416,143800,86979242,490,490,490,490,3
20240416,143700,86977772,490,490,490,490,0
20240416,143600,86977772,490,490,490,490,0
20240416,143500,86977772,490,491,491,490,1018
20240416,143400,86478862,491,491,491,491,0
20240416,143300,86478862,491,491,491,491,0
20240416,143200,86478862,491,491,491,491,0
20240416,143100,86478862,491,491,491,491,0
20240416,143000,86478862,491,491,491,491,0
20240416,142900,86478862,491,491,491,491,0
20240416,142800,86478862,491,491,491,491,5
20240416,142700,86476407,490,490,490,490,20000
20240416,142600,76676407,490,490,490,490,0
20240416,142500,76676407,490,490,490,490,0
20240416,142400,76676407,490,491,491,490,3400
20240416,142300,75009969,493,493,493,493,0
20240416,142200,75009969,493,493,493,493,0
20240416,142100,75009969,493,493,493,493,0
20240416,142000,75009969,493,493,493,493,0
20240416,141900,75009969,493,493,493,493,0
20240416,141800,75009969,493,493,493,493,0
20240416,141700,75009969,493,493,493,493,0
20240416,141600,75009969,493,493,493,493,0
20240416,141500,75009969,493,493,493,493,0
20240416,141400,75009969,493,493,493,493,0
20240416,141300,75009969,493,493,493,493,0
20240416,141200,75009969,493,493,493,493,0
20240416,141100,75009969,493,493,493,493,0
20240416,141000,75009969,493,493,493,493,0
20240416,140900,75009969,493,492,493,492,206
20240416,140800,74908412,493,493,493,493,10
20240416,140700,74903482,493,493,493,493,0
20240416,140600,74903482,493,493,493,493,0
20240416,140500,74903482,493,493,493,493,0
20240416,140400,74903482,493,493,493,493,0
20240416,140300,74903482,493,493,493,493,1
20240416,140200,74902989,491,491,491,491,0
20240416,140100,74902989,491,491,491,491,662
20240416,140000,74577947,491,491,491,491,0
20240416,135900,74577947,491,491,491,491,0
20240416,135800,74577947,491,491,491,491,1
20240416,135700,74577456,491,491,491,491,1
20240416,135600,74576965,491,491,491,491,50
20240416,135500,74552415,491,491,491,491,0
20240416,135400,74552415,491,491,491,491,0
20240416,135300,74552415,491,491,491,491,0
20240416,135200,74552415,491,491,491,491,0
20240416,135100,74552415,491,491,491,491,114
20240416,135000,74496441,492,492,492,492,0
20240416,134900,74496441,492,492,492,492,1
20240416,134800,74495949,491,491,491,491,0
20240416,134700,74495949,491,491,491,491,0
20240416,134600,74495949,491,491,491,491,0
20240416,134500,74495949,491,491,491,491,938
20240416,134400,74035391,490,490,490,490,0
20240416,134300,74035391,490,490,490,490,3348
20240416,134200,72394871,490,490,490,490,0
20240416,134100,72394871,490,492,492,490,12170
20240416,134000,66430280,493,493,493,493,0
20240416,133900,66430280,493,493,493,493,8
20240416,133800,66426336,493,493,493,493,0
20240416,133700,66426336,493,493,493,493,0
20240416,133600,66426336,493,493,493,493,0
20240416,133500,66426336,493,493,493,493,0
20240416,133400,66426336,493,493,493,493,22
20240416,133300,66415490,493,493,493,493,1
20240416,133200,66414997,493,493,493,493,0
20240416,133100,66414997,493,493,493,493,0
20240416,133000,66414997,493,493,493,493,1
20240416,132900,66414504,493,493,493,493,100
20240416,132800,66365204,493,493,493,493,50
20240416,132700,66340554,492,492,492,492,10
20240416,132600,66335634,492,492,492,492,0
20240416,132500,66335634,492,492,492,492,0
20240416,132400,66335634,492,492,492,492,1
20240416,132300,66335142,492,492,492,492,1
20240416,132200,66334650,492,490,492,490,1749
20240416,132100,65477638,491,492,492,491,2581
20240416,132000,64209247,493,493,493,493,0
20240416,131900,64209247,493,493,493,493,0
20240416,131800,64209247,493,493,493,493,0
20240416,131700,64209247,493,493,493,493,0
20240416,131600,64209247,493,493,493,493,1
20240416,131500,64208754,493,493,493,493,0
20240416,131400,64208754,493,493,493,493,10
20240416,131300,64203824,493,493,493,493,25
20240416,131200,64191499,493,493,493,493,0
20240416,131100,64191499,493,493,493,493,0
20240416,131000,64191499,493,493,493,493,0
20240416,130900,64191499,493,494,494,493,1820
20240416,130800,63293519,494,494,494,494,379
20240416,130700,63106293,494,494,494,494,0
20240416,130600,63106293,494,495,495,494,11
20240416,130500,63100849,495,495,495,495,0
20240416,130400,63100849,495,495,495,495,0
20240416,130300,63100849,495,495,495,495,0
20240416,130200,63100849,495,495,495,495,0
20240416,130100,63100849,495,495,495,495,0
20240416,130000,63100849,495,495,495,495,12
20240416,125900,63094909,495,495,495,495,1
20240416,125800,63094414,495,496,496,495,1960
20240416,125700,62123234,496,496,499,496,5114
20240416,125600,59585275,496,493,496,493,2005
20240416,125500,58590800,495,495,495,495,0
20240416,125400,58590800,495,494,496,494,5870
20240416,125300,55679852,494,492,494,492,3516
20240416,125200,53947020,492,492,492,492,0
20240416,125100,53947020,492,492,492,492,1
20240416,125000,53946528,490,490,490,490,20
20240416,124900,53936728,491,491,491,491,3282
20240416,124800,52325266,491,491,491,491,1548
20240416,124700,51565198,491,491,491,491,0
20240416,124600,51565198,491,491,491,491,0
20240416,124500,51565198,491,491,491,491,0
20240416,124400,51565198,491,491,491,491,0
20240416,124300,51565198,491,491,491,491,38
20240416,124200,51546540,490,490,490,490,19
20240416,124100,51537230,490,490,490,490,0
20240416,124000,51537230,490,490,490,490,0
20240416,123900,51537230,490,490,490,490,0
20240416,123800,51537230,490,491,491,489,3
20240416,123700,51535760,491,491,491,491,0
20240416,123600,51535760,491,491,491,491,0
20240416,123500,51535760,491,491,491,491,0
20240416,123400,51535760,491,491,491,491,0
20240416,123300,51535760,491,491,491,491,0
20240416,123200,51535760,491,491,491,491,0
20240416,123100,51535760,491,491,491,491,0
20240416,123000,51535760,491,491,491,491,0
20240416,122900,51535760,491,491,491,491,20
20240416,122800,51525940,491,491,491,491,0
20240416,122700,51525940,491,489,491,489,2006
20240416,122600,50542994,491,489,491,489,408
20240416,122500,50343466,491,491,491,491,0
20240416,122400,50343466,491,491,491,491,0
20240416,122300,50343466,491,491,491,491,0
20240416,122200,50343466,491,491,491,491,0
20240416,122100,50343466,491,491,491,491,0
20240416,122000,50343466,491,491,491,491,0
20240416,121900,50343466,491,491,491,491,0
20240416,121800,50343466,491,491,491,491,3
20240416,121700,50341993,491,491,491,491,0
20240416,121600,50341993,491,491,491,491,0
20240416,121500,50341993,491,491,491,491,0
20240416,121400,50341993,491,491,491,491,0
20240416,121300,50341993,491,491,491,491,63
20240416,121200,50311060,491,489,491,489,564
20240416,121100,50035262,488,488,488,488,0
20240416,121000,50035262,488,488,488,488,0
20240416,120900,50035262,488,488,488,488,0
20240416,120800,50035262,488,488,488,488,0
20240416,120700,50035262,488,488,488,488,0
20240416,120600,50035262,488,488,488,488,0
20240416,120500,50035262,488,489,489,488,24000
20240416,120400,38319484,490,490,490,490,31
20240416,120300,38304294,490,491,491,490,22
20240416,120200,38293512,491,491,491,491,1
20240416,120100,38293021,491,491,491,491,2
20240416,120000,38292039,491,491,491,491,2
20240416,115900,38291057,489,490,490,489,463
20240416,115800,38064591,492,492,492,492,1
20240416,115700,38064099,491,491,491,491,0
20240416,115600,38064099,491,491,491,491,0
20240416,115500,38064099,491,491,491,491,10000
20240416,115400,33154099,491,491,491,491,0
20240416,115300,33154099,491,491,491,491,0
20240416,115200,33154099,491,491,491,491,0
20240416,115100,33154099,491,491,491,491,1
20240416,115000,33153608,492,492,492,492,0
20240416,114900,33153608,492,492,492,492,0
20240416,114800,33153608,492,492,492,492,0
20240416,114700,33153608,492,492,492,492,50
20240416,114600,33129008,490,490,490,490,0
20240416,114500,33129008,490,490,490,490,0
20240416,114400,33129008,490,490,490,490,0
20240416,114300,33129008,490,490,490,490,0
20240416,114200,33129008,490,490,490,490,0
20240416,114100,33129008,490,490,490,490,0
20240416,114000,33129008,490,490,490,490,0
20240416,113900,33129008,490,490,490,490,1677
20240416,113800,32307278,490,490,490,490,0
20240416,113700,32307278,490,490,490,490,0
20240416,113600,32307278,490,490,490,490,473
20240416,113500,32075508,490,490,490,490,0
20240416,113400,32075508,490,490,490,490,26
20240416,113300,32062768,491,491,491,491,0
20240416,113200,32062768,491,491,491,491,0
20240416,113100,32062768,491,491,491,491,27
20240416,113000,32049511,491,491,491,491,0
20240416,112900,32049511,491,491,491,491,0
20240416,112800,32049511,491,491,491,491,0
20240416,112700,32049511,491,491,491,491,1
20240416,112600,32049020,492,492,492,492,0
20240416,112500,32049020,492,492,492,492,0
20240416,112400,32049020,492,492,492,492,0
20240416,112300,32049020,492,492,492,492,0
20240416,112200,32049020,492,492,494,492,2506
20240416,112100,30816066,492,492,494,492,22
20240416,112000,30805225,492,491,492,491,7
20240416,111900,30801782,491,490,491,490,835
20240416,111800,30392608,490,490,490,490,30
20240416,111700,30377908,490,490,490,490,0
20240416,111600,30377908,490,490,490,490,500
20240416,111500,30132908,490,490,490,490,0
20240416,111400,30132908,490,490,490,490,5
20240416,111300,30130458,490,490,490,490,0
20240416,111200,30130458,490,490,490,490,200
20240416,111100,30032458,490,490,490,490,0
20240416,111000,30032458,490,490,490,490,4
20240416,110900,30030498,490,490,490,489,105
20240416,110800,29979081,491,490,491,490,123
20240416,110700,29918810,491,491,491,491,1
20240416,110600,29918319,490,491,491,490,16
20240416,110500,29910478,490,491,494,490,4506
20240416,110400,27702082,491,491,491,491,1
20240416,110300,27701591,490,490,490,490,0
20240416,110200,27701591,490,490,490,490,32
20240416,110100,27685911,490,490,490,490,1
20240416,110000,27685421,489,489,489,489,0
20240416,105900,27685421,489,489,489,489,0
20240416,105800,27685421,489,489,489,489,0
20240416,105700,27685421,489,489,489,489,0
20240416,105600,27685421,489,489,489,489,2
20240416,105500,27684443,489,489,489,489,0
20240416,105400,27684443,489,489,489,489,1
20240416,105300,27683954,489,490,490,489,187
20240416,105200,27592501,489,489,489,489,0
20240416,105100,27592501,489,489,489,489,0
20240416,105000,27592501,489,489,489,489,0
20240416,104900,27592501,489,489,489,489,0
20240416,104800,27592501,489,489,489,489,1
20240416,104700,27592012,489,489,489,489,0
20240416,104600,27592012,489,489,489,489,33
20240416,104500,27575875,489,489,489,489,0
20240416,104400,27575875,489,489,489,489,0
20240416,104300,27575875,489,489,489,489,401
20240416,104200,27379786,491,491,491,491,100
20240416,104100,27330686,491,491,491,491,0
20240416,104000,27330686,491,491,491,491,0
20240416,103900,27330686,491,491,491,491,0
20240416,103800,27330686,491,491,491,491,3
20240416,103700,27329213,491,491,492,489,3788
20240416,103600,25471860,492,494,494,492,23905
20240416,103500,13696988,494,494,494,494,2
20240416,103400,13696000,494,494,494,494,2
20240416,103300,13695012,494,494,494,494,4
20240416,103200,13693036,494,494,494,494,0
20240416,103100,13693036,494,494,494,494,0
20240416,103000,13693036,494,494,494,494,14
20240416,102900,13686120,494,494,494,494,0
20240416,102800,13686120,494,494,494,494,3
20240416,102700,13684638,494,494,494,494,101
20240416,102600,13634744,493,493,493,493,1000
20240416,102500,13141744,494,494,494,494,50
20240416,102400,13117044,494,494,494,494,20
20240416,102300,13107164,493,493,493,493,0
20240416,102200,13107164,493,493,493,493,150
20240416,102100,13033214,494,494,494,494,0
20240416,102000,13033214,494,494,494,494,7
20240416,101900,13029756,494,494,494,494,0
20240416,101800,13029756,494,494,494,493,708
20240416,101700,12680710,493,493,493,493,0
20240416,101600,12680710,493,495,495,493,5336
20240416,101500,10047578,495,495,495,495,2
20240416,101400,10046588,495,495,495,495,17
20240416,101300,10038173,495,495,495,495,0
20240416,101200,10038173,495,495,495,495,2
20240416,101100,10037183,494,494,494,494,0
20240416,101000,10037183,494,494,494,494,839
20240416,100900,9622717,494,494,494,494,200
20240416,100800,9523917,494,494,494,494,0
20240416,100700,9523917,494,494,494,494,200
20240416,100600,9425117,495,495,495,495,1419
20240416,100500,8722712,496,496,496,496,0
20240416,100400,8722712,496,496,496,496,54
20240416,100300,8695928,495,495,495,495,0
20240416,100200,8695928,495,495,495,495,0
20240416,100100,8695928,495,495,495,495,0
20240416,100000,8695928,495,495,495,495,11
20240416,095900,8690483,496,496,496,496,0
20240416,095800,8690483,496,495,496,495,1748
20240416,095700,7825220,496,496,496,496,0
20240416,095600,7825220,496,496,496,496,0
20240416,095500,7825220,496,497,497,496,6
20240416,095400,7822243,496,496,496,496,0
20240416,095300,7822243,496,496,496,496,1
20240416,095200,7821747,497,497,497,497,1
20240416,095100,7821250,497,497,497,497,1
20240416,095000,7820753,496,497,497,496,53
20240416,094900,7794462,497,497,497,497,1
20240416,094800,7793965,497,497,497,497,1
20240416,094700,7793468,497,497,499,497,26
20240416,094600,7780532,499,497,499,497,6
20240416,094500,7777544,497,497,497,497,274
20240416,094400,7641366,497,497,497,497,0
20240416,094300,7641366,497,497,497,497,1000
20240416,094200,7144366,497,497,497,497,50
20240416,094100,7119516,497,497,497,497,1
20240416,094000,7119019,497,497,497,497,50
20240416,093900,7094169,497,497,497,497,6
20240416,093800,7091187,497,497,497,497,20
20240416,093700,7081247,497,497,497,497,2
20240416,093600,7080253,497,497,497,497,6
20240416,093500,7077271,497,497,497,497,11
20240416,093400,7071804,495,495,495,495,25
20240416,093300,7059429,497,497,497,497,0
20240416,093200,7059429,497,497,497,497,1
20240416,093100,7058932,495,495,495,495,0
20240416,093000,7058932,495,495,495,495,0
20240416,092900,7058932,495,495,495,495,1364
20240416,092800,6383752,495,495,495,495,0
20240416,092700,6383752,495,495,495,495,0
20240416,092600,6383752,495,495,495,495,170
20240416,092500,6299602,496,496,496,496,0
20240416,092400,6299602,496,496,496,496,10
20240416,092300,6294642,497,497,497,497,100
20240416,092200,6244942,497,497,497,497,26
20240416,092100,6232020,497,497,497,497,0
20240416,092000,6232020,497,496,497,495,7
20240416,091900,6228544,497,497,497,497,0
20240416,091800,6228544,497,496,497,495,1920
20240416,091700,5278138,496,496,496,496,0
20240416,091600,5278138,496,496,496,496,1
20240416,091500,5277642,496,496,496,496,80
20240416,091400,5237962,496,496,496,496,181
20240416,091300,5148186,499,499,499,499,0
20240416,091200,5148186,499,499,499,499,0
20240416,091100,5148186,499,499,499,499,4
20240416,091000,5146190,499,496,499,496,79
20240416,090900,5107003,499,499,499,499,0
20240416,090800,5107003,499,499,499,499,14
20240416,090700,5100017,500,500,500,500,0
20240416,090600,5100017,500,500,500,500,9
20240416,090500,5095517,500,500,500,500,60
20240416,090400,5065517,495,495,495,495,80
20240416,090300,5025917,502,502,502,502,0
20240416,090200,5025917,502,502,502,502,0
20240416,090100,5025917,502,502,502,502,229
20240416,090000,4910959,502,495,502,495,9813