KissMeData/192390/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,201300,258796395,3190,3190,3190,3190,1276
20240416,201200,258796395,3190,3190,3190,3190,0
20240416,201100,258796395,3190,3190,3190,3190,0
20240416,201000,258796395,3190,3190,3190,3190,0
20240416,200900,258796395,3190,3190,3190,3190,0
20240416,200800,258796395,3190,3190,3190,3190,0
20240416,200700,258796395,3190,3190,3190,3190,0
20240416,200600,258796395,3190,3190,3190,3190,0
20240416,200500,258796395,3190,3190,3190,3190,0
20240416,200400,258796395,3190,3190,3190,3190,0
20240416,200300,258796395,3190,3190,3190,3190,0
20240416,200200,258796395,3190,3190,3190,3190,0
20240416,200100,258796395,3190,3190,3190,3190,0
20240416,200000,258796395,3190,3190,3190,3190,0
20240416,195900,258796395,3190,3190,3190,3190,0
20240416,195800,258796395,3190,3190,3190,3190,0
20240416,195700,258796395,3190,3190,3190,3190,0
20240416,195600,258796395,3190,3190,3190,3190,0
20240416,195500,258796395,3190,3190,3190,3190,0
20240416,195400,258796395,3190,3190,3190,3190,0
20240416,195300,258796395,3190,3190,3190,3190,0
20240416,195200,258796395,3190,3190,3190,3190,0
20240416,195100,258796395,3190,3190,3190,3190,0
20240416,195000,258796395,3190,3190,3190,3190,0
20240416,194900,258796395,3190,3190,3190,3190,0
20240416,194800,258796395,3190,3190,3190,3190,0
20240416,194700,258796395,3190,3190,3190,3190,0
20240416,194600,258796395,3190,3190,3190,3190,0
20240416,194500,258796395,3190,3190,3190,3190,0
20240416,194400,258796395,3190,3190,3190,3190,0
20240416,194300,258796395,3190,3190,3190,3190,1276
20240416,194200,258796395,3190,3190,3190,3190,0
20240416,194100,258796395,3190,3190,3190,3190,0
20240416,194000,258796395,3190,3190,3190,3190,0
20240416,193900,258796395,3190,3190,3190,3190,0
20240416,193800,258796395,3190,3190,3190,3190,0
20240416,193700,258796395,3190,3190,3190,3190,0
20240416,193600,258796395,3190,3190,3190,3190,0
20240416,193500,258796395,3190,3190,3190,3190,0
20240416,193400,258796395,3190,3190,3190,3190,0
20240416,193300,258796395,3190,3190,3190,3190,0
20240416,193200,258796395,3190,3190,3190,3190,0
20240416,193100,258796395,3190,3190,3190,3190,0
20240416,193000,258796395,3190,3190,3190,3190,0
20240416,192900,258796395,3190,3190,3190,3190,0
20240416,192800,258796395,3190,3190,3190,3190,0
20240416,192700,258796395,3190,3190,3190,3190,0
20240416,192600,258796395,3190,3190,3190,3190,0
20240416,192500,258796395,3190,3190,3190,3190,0
20240416,192400,258796395,3190,3190,3190,3190,0
20240416,192300,258796395,3190,3190,3190,3190,0
20240416,192200,258796395,3190,3190,3190,3190,0
20240416,192100,258796395,3190,3190,3190,3190,0
20240416,192000,258796395,3190,3190,3190,3190,0
20240416,191900,258796395,3190,3190,3190,3190,0
20240416,191800,258796395,3190,3190,3190,3190,0
20240416,191700,258796395,3190,3190,3190,3190,0
20240416,191600,258796395,3190,3190,3190,3190,0
20240416,191500,258796395,3190,3190,3190,3190,0
20240416,191400,258796395,3190,3190,3190,3190,0
20240416,191300,258796395,3190,3190,3190,3190,1276
20240416,191200,258796395,3190,3190,3190,3190,0
20240416,191100,258796395,3190,3190,3190,3190,0
20240416,191000,258796395,3190,3190,3190,3190,0
20240416,190900,258796395,3190,3190,3190,3190,0
20240416,190800,258796395,3190,3190,3190,3190,0
20240416,190700,258796395,3190,3190,3190,3190,0
20240416,190600,258796395,3190,3190,3190,3190,0
20240416,190500,258796395,3190,3190,3190,3190,0
20240416,190400,258796395,3190,3190,3190,3190,0
20240416,190300,258796395,3190,3190,3190,3190,0
20240416,190200,258796395,3190,3190,3190,3190,0
20240416,190100,258796395,3190,3190,3190,3190,0
20240416,190000,258796395,3190,3190,3190,3190,0
20240416,185900,258796395,3190,3190,3190,3190,0
20240416,185800,258796395,3190,3190,3190,3190,0
20240416,185700,258796395,3190,3190,3190,3190,0
20240416,185600,258796395,3190,3190,3190,3190,0
20240416,185500,258796395,3190,3190,3190,3190,0
20240416,185400,258796395,3190,3190,3190,3190,0
20240416,185300,258796395,3190,3190,3190,3190,0
20240416,185200,258796395,3190,3190,3190,3190,0
20240416,185100,258796395,3190,3190,3190,3190,0
20240416,185000,258796395,3190,3190,3190,3190,0
20240416,184900,258796395,3190,3190,3190,3190,0
20240416,184800,258796395,3190,3190,3190,3190,0
20240416,184700,258796395,3190,3190,3190,3190,0
20240416,184600,258796395,3190,3190,3190,3190,0
20240416,184500,258796395,3190,3190,3190,3190,0
20240416,184400,258796395,3190,3190,3190,3190,0
20240416,184300,258796395,3190,3190,3190,3190,1276
20240416,184200,258796395,3190,3190,3190,3190,0
20240416,184100,258796395,3190,3190,3190,3190,0
20240416,184000,258796395,3190,3190,3190,3190,0
20240416,183900,258796395,3190,3190,3190,3190,0
20240416,183800,258796395,3190,3190,3190,3190,0
20240416,183700,258796395,3190,3190,3190,3190,0
20240416,183600,258796395,3190,3190,3190,3190,0
20240416,183500,258796395,3190,3190,3190,3190,0
20240416,183400,258796395,3190,3190,3190,3190,0
20240416,183300,258796395,3190,3190,3190,3190,0
20240416,183200,258796395,3190,3190,3190,3190,0
20240416,183100,258796395,3190,3190,3190,3190,0
20240416,183000,258796395,3190,3190,3190,3190,0
20240416,182900,258796395,3190,3190,3190,3190,0
20240416,182800,258796395,3190,3190,3190,3190,0
20240416,182700,258796395,3190,3190,3190,3190,0
20240416,182600,258796395,3190,3190,3190,3190,0
20240416,182500,258796395,3190,3190,3190,3190,0
20240416,182400,258796395,3190,3190,3190,3190,0
20240416,182300,258796395,3190,3190,3190,3190,0
20240416,182200,258796395,3190,3190,3190,3190,0
20240416,182100,258796395,3190,3190,3190,3190,0
20240416,182000,258796395,3190,3190,3190,3190,0
20240416,181900,258796395,3190,3190,3190,3190,0
20240416,181800,258796395,3190,3190,3190,3190,0
20240416,181700,258796395,3190,3190,3190,3190,0
20240416,181600,258796395,3190,3190,3190,3190,0
20240416,181500,258796395,3190,3190,3190,3190,0
20240416,181400,258796395,3190,3190,3190,3190,0
20240416,181300,258796395,3190,3190,3190,3190,1276
20240416,181200,258796395,3190,3190,3190,3190,0
20240416,181100,258796395,3190,3190,3190,3190,0
20240416,181000,258796395,3190,3190,3190,3190,0
20240416,180900,258796395,3190,3190,3190,3190,0
20240416,180800,258796395,3190,3190,3190,3190,0
20240416,180700,258796395,3190,3190,3190,3190,0
20240416,180600,258796395,3190,3190,3190,3190,0
20240416,180500,258796395,3190,3190,3190,3190,0
20240416,180400,258796395,3190,3190,3190,3190,0
20240416,180300,258796395,3190,3190,3190,3190,0
20240416,180200,258796395,3190,3190,3190,3190,0
20240416,180100,258796395,3190,3190,3190,3190,0
20240416,180000,258796395,3190,3190,3190,3190,0
20240416,175900,258796395,3190,3190,3190,3190,0
20240416,175800,258796395,3190,3190,3190,3190,0
20240416,175700,258796395,3190,3190,3190,3190,0
20240416,175600,258796395,3190,3190,3190,3190,0
20240416,175500,258796395,3190,3190,3190,3190,0
20240416,175400,258796395,3190,3190,3190,3190,0
20240416,175300,258796395,3190,3190,3190,3190,0
20240416,175200,258796395,3190,3190,3190,3190,0
20240416,175100,258796395,3190,3190,3190,3190,0
20240416,175000,258796395,3190,3190,3190,3190,0
20240416,174900,258796395,3190,3190,3190,3190,0
20240416,174800,258796395,3190,3190,3190,3190,0
20240416,174700,258796395,3190,3190,3190,3190,0
20240416,174600,258796395,3190,3190,3190,3190,0
20240416,174500,258796395,3190,3190,3190,3190,0
20240416,174400,258796395,3190,3190,3190,3190,0
20240416,174300,258796395,3190,3190,3190,3190,1276
20240416,174200,258796395,3190,3190,3190,3190,0
20240416,174100,258796395,3190,3190,3190,3190,0
20240416,174000,258796395,3190,3190,3190,3190,0
20240416,173900,258796395,3190,3190,3190,3190,0
20240416,173800,258796395,3190,3190,3190,3190,0
20240416,173700,258796395,3190,3190,3190,3190,0
20240416,173600,258796395,3190,3190,3190,3190,0
20240416,173500,258796395,3190,3190,3190,3190,0
20240416,173400,258796395,3190,3190,3190,3190,0
20240416,173300,258796395,3190,3190,3190,3190,0
20240416,173200,258796395,3190,3190,3190,3190,0
20240416,173100,258796395,3190,3190,3190,3190,0
20240416,173000,258796395,3190,3190,3190,3190,0
20240416,172900,258796395,3190,3190,3190,3190,0
20240416,172800,258796395,3190,3190,3190,3190,0
20240416,172700,258796395,3190,3190,3190,3190,0
20240416,172600,258796395,3190,3190,3190,3190,0
20240416,172500,258796395,3190,3190,3190,3190,0
20240416,172400,258796395,3190,3190,3190,3190,0
20240416,172300,258796395,3190,3190,3190,3190,0
20240416,172200,258796395,3190,3190,3190,3190,0
20240416,172100,258796395,3190,3190,3190,3190,0
20240416,172000,258796395,3190,3190,3190,3190,0
20240416,171900,258796395,3190,3190,3190,3190,0
20240416,171800,258796395,3190,3190,3190,3190,0
20240416,171700,258796395,3190,3190,3190,3190,0
20240416,171600,258796395,3190,3190,3190,3190,0
20240416,171500,258796395,3190,3190,3190,3190,0
20240416,171400,258796395,3190,3190,3190,3190,0
20240416,171300,258796395,3190,3190,3190,3190,1276
20240416,171200,258796395,3190,3190,3190,3190,0
20240416,171100,258796395,3190,3190,3190,3190,0
20240416,171000,258796395,3190,3190,3190,3190,0
20240416,170900,258796395,3190,3190,3190,3190,0
20240416,170800,258796395,3190,3190,3190,3190,0
20240416,170700,258796395,3190,3190,3190,3190,0
20240416,170600,258796395,3190,3190,3190,3190,0
20240416,170500,258796395,3190,3190,3190,3190,0
20240416,170400,258796395,3190,3190,3190,3190,0
20240416,170300,258796395,3190,3190,3190,3190,0
20240416,170200,258796395,3190,3190,3190,3190,0
20240416,170100,258796395,3190,3190,3190,3190,0
20240416,170000,258796395,3190,3190,3190,3190,0
20240416,165900,258796395,3190,3190,3190,3190,0
20240416,165800,258796395,3190,3190,3190,3190,0
20240416,165700,258796395,3190,3190,3190,3190,0
20240416,165600,258796395,3190,3190,3190,3190,0
20240416,165500,258796395,3190,3190,3190,3190,0
20240416,165400,258796395,3190,3190,3190,3190,0
20240416,165300,258796395,3190,3190,3190,3190,0
20240416,165200,258796395,3190,3190,3190,3190,0
20240416,165100,258796395,3190,3190,3190,3190,0
20240416,165000,258796395,3190,3190,3190,3190,0
20240416,164900,258796395,3190,3190,3190,3190,0
20240416,164800,258796395,3190,3190,3190,3190,0
20240416,164700,258796395,3190,3190,3190,3190,0
20240416,164600,258796395,3190,3190,3190,3190,0
20240416,164500,258796395,3190,3190,3190,3190,0
20240416,164400,258796395,3190,3190,3190,3190,0
20240416,164300,258796395,3190,3190,3190,3190,1276
20240416,164200,258796395,3190,3190,3190,3190,0
20240416,164100,258796395,3190,3190,3190,3190,0
20240416,164000,258796395,3190,3190,3190,3190,0
20240416,163900,258796395,3190,3190,3190,3190,0
20240416,163800,258796395,3190,3190,3190,3190,0
20240416,163700,258796395,3190,3190,3190,3190,0
20240416,163600,258796395,3190,3190,3190,3190,0
20240416,163500,258796395,3190,3190,3190,3190,0
20240416,163400,258796395,3190,3190,3190,3190,0
20240416,163300,258796395,3190,3190,3190,3190,0
20240416,163200,258796395,3190,3190,3190,3190,0
20240416,163100,258796395,3190,3190,3190,3190,0
20240416,163000,258796395,3190,3190,3190,3190,0
20240416,162900,258796395,3190,3190,3190,3190,0
20240416,162800,258796395,3190,3190,3190,3190,0
20240416,162700,258796395,3190,3190,3190,3190,0
20240416,162600,258796395,3190,3190,3190,3190,0
20240416,162500,258796395,3190,3190,3190,3190,0
20240416,162400,258796395,3190,3190,3190,3190,0
20240416,162300,258796395,3190,3190,3190,3190,0
20240416,162200,258796395,3190,3190,3190,3190,0
20240416,162100,258796395,3190,3190,3190,3190,0
20240416,162000,258796395,3190,3190,3190,3190,0
20240416,161900,258796395,3190,3190,3190,3190,0
20240416,161800,258796395,3190,3190,3190,3190,0
20240416,161700,258796395,3190,3190,3190,3190,0
20240416,161600,258796395,3190,3190,3190,3190,0
20240416,161500,258796395,3190,3190,3190,3190,0
20240416,161400,258796395,3190,3190,3190,3190,0
20240416,161300,258796395,3190,3190,3190,3190,1276
20240416,161200,258796395,3190,3190,3190,3190,0
20240416,161100,258796395,3190,3190,3190,3190,0
20240416,161000,258796395,3190,3190,3190,3190,0
20240416,160900,258796395,3190,3190,3190,3190,0
20240416,160800,258796395,3190,3190,3190,3190,0
20240416,160700,258796395,3190,3190,3190,3190,0
20240416,160600,258796395,3190,3190,3190,3190,0
20240416,160500,258796395,3190,3190,3190,3190,0
20240416,160400,258796395,3190,3190,3190,3190,0
20240416,160300,258796395,3190,3190,3190,3190,0
20240416,160200,258796395,3190,3190,3190,3190,0
20240416,160100,258796395,3190,3190,3190,3190,0
20240416,160000,258796395,3190,3190,3190,3190,0
20240416,155900,258796395,3190,3190,3190,3190,0
20240416,155800,258796395,3190,3190,3190,3190,0
20240416,155700,258796395,3190,3190,3190,3190,0
20240416,155600,258796395,3190,3190,3190,3190,0
20240416,155500,258796395,3190,3190,3190,3190,0
20240416,155400,258796395,3190,3190,3190,3190,0
20240416,155300,258796395,3190,3190,3190,3190,0
20240416,155200,258796395,3190,3190,3190,3190,0
20240416,155100,258796395,3190,3190,3190,3190,0
20240416,155000,258796395,3190,3190,3190,3190,0
20240416,154900,258796395,3190,3190,3190,3190,0
20240416,154800,258796395,3190,3190,3190,3190,0
20240416,154700,258796395,3190,3190,3190,3190,0
20240416,154600,258796395,3190,3190,3190,3190,0
20240416,154500,258796395,3190,3190,3190,3190,0
20240416,154400,258796395,3190,3190,3190,3190,0
20240416,154300,258796395,3190,3190,3190,3190,1276
20240416,154200,258796395,3190,3190,3190,3190,0
20240416,154100,258796395,3190,3190,3190,3190,0
20240416,154000,258796395,3190,3190,3190,3190,0
20240416,153900,258796395,3190,3190,3190,3190,0
20240416,153800,258796395,3190,3190,3190,3190,0
20240416,153700,258796395,3190,3190,3190,3190,0
20240416,153600,258796395,3190,3190,3190,3190,0
20240416,153500,258796395,3190,3190,3190,3190,0
20240416,153400,258796395,3190,3190,3190,3190,0
20240416,153300,258796395,3190,3190,3190,3190,0
20240416,153200,258796395,3190,3190,3190,3190,0
20240416,153100,258796395,3190,3190,3190,3190,0
20240416,153000,258796395,3190,3190,3190,3190,1276
20240416,152900,254725955,3205,3205,3205,3205,0
20240416,152800,254725955,3205,3205,3205,3205,0
20240416,152700,254725955,3205,3205,3205,3205,0
20240416,152600,254725955,3205,3205,3205,3205,0
20240416,152500,254725955,3205,3205,3205,3205,0
20240416,152400,254725955,3205,3205,3205,3205,0
20240416,152300,254725955,3205,3205,3205,3205,0
20240416,152200,254725955,3205,3205,3205,3205,0
20240416,152100,254725955,3205,3205,3205,3205,0
20240416,152000,254725955,3205,3205,3205,3205,0
20240416,151900,254725955,3205,3205,3205,3205,0
20240416,151800,254725955,3205,3205,3205,3205,0
20240416,151700,254725955,3205,3205,3205,3205,1
20240416,151600,254722750,3190,3195,3195,3190,357
20240416,151500,253582525,3195,3195,3195,3195,2
20240416,151400,253576135,3195,3210,3210,3195,51
20240416,151300,253413175,3195,3210,3210,3195,50
20240416,151200,253252960,3210,3210,3210,3210,0
20240416,151100,253252960,3210,3200,3210,3190,368
20240416,151000,252075520,3200,3200,3200,3200,0
20240416,150900,252075520,3200,3200,3200,3200,0
20240416,150800,252075520,3200,3200,3200,3200,0
20240416,150700,252075520,3200,3200,3200,3200,1
20240416,150600,252072320,3190,3190,3190,3190,7
20240416,150500,252049990,3190,3190,3190,3190,0
20240416,150400,252049990,3190,3190,3190,3190,0
20240416,150300,252049990,3190,3190,3190,3190,30
20240416,150200,251954290,3190,3190,3200,3190,35
20240416,150100,251842630,3195,3195,3195,3195,1
20240416,150000,251839435,3195,3195,3195,3195,0
20240416,145900,251839435,3195,3195,3195,3195,10
20240416,145800,251807485,3190,3190,3190,3190,0
20240416,145700,251807485,3190,3190,3190,3190,72
20240416,145600,251577805,3190,3190,3190,3190,0
20240416,145500,251577805,3190,3190,3190,3190,0
20240416,145400,251577805,3190,3190,3190,3190,0
20240416,145300,251577805,3190,3190,3190,3190,6
20240416,145200,251558665,3185,3185,3185,3185,129
20240416,145100,251147800,3185,3185,3185,3185,0
20240416,145000,251147800,3185,3185,3185,3185,0
20240416,144900,251147800,3185,3185,3185,3185,0
20240416,144800,251147800,3185,3185,3185,3185,35
20240416,144700,251036325,3185,3185,3185,3185,6
20240416,144600,251017215,3190,3190,3190,3190,0
20240416,144500,251017215,3190,3190,3190,3190,40
20240416,144400,250889615,3190,3190,3190,3190,1
20240416,144300,250886425,3185,3190,3210,3185,303
20240416,144200,249921225,3200,3190,3200,3190,50
20240416,144100,249761235,3180,3180,3180,3180,7
20240416,144000,249738975,3205,3190,3205,3190,2
20240416,143900,249732580,3180,3190,3190,3180,648
20240416,143800,247669595,3190,3190,3190,3190,831
20240416,143700,245018705,3190,3190,3190,3190,0
20240416,143600,245018705,3190,3190,3190,3190,60
20240416,143500,244827305,3185,3180,3185,3175,25
20240416,143400,244747695,3185,3175,3185,3175,357
20240416,143300,243614210,3175,3175,3175,3175,0
20240416,143200,243614210,3175,3175,3175,3175,0
20240416,143100,243614210,3175,3175,3175,3175,1218
20240416,143000,239747060,3175,3175,3175,3175,151
20240416,142900,239267635,3175,3175,3175,3175,0
20240416,142800,239267635,3175,3175,3175,3175,3206
20240416,142700,229088585,3185,3180,3185,3180,22
20240416,142600,229018610,3185,3185,3185,3185,0
20240416,142500,229018610,3185,3185,3185,3185,0
20240416,142400,229018610,3185,3185,3185,3185,10
20240416,142300,228986760,3185,3185,3185,3185,0
20240416,142200,228986760,3185,3185,3185,3185,1
20240416,142100,228983575,3175,3175,3175,3175,0
20240416,142000,228983575,3175,3180,3180,3175,1042
20240416,141900,225675175,3175,3175,3175,3175,72
20240416,141800,225446575,3180,3180,3180,3180,163
20240416,141700,224928235,3190,3190,3190,3190,0
20240416,141600,224928235,3190,3190,3190,3190,0
20240416,141500,224928235,3190,3190,3190,3190,0
20240416,141400,224928235,3190,3190,3190,3190,0
20240416,141300,224928235,3190,3190,3190,3190,1
20240416,141200,224925045,3190,3190,3190,3190,0
20240416,141100,224925045,3190,3190,3190,3190,16
20240416,141000,224874005,3190,3190,3190,3190,0
20240416,140900,224874005,3190,3190,3190,3190,0
20240416,140800,224874005,3190,3190,3190,3190,0
20240416,140700,224874005,3190,3190,3190,3190,1
20240416,140600,224870815,3180,3185,3185,3180,1082
20240416,140500,221429955,3185,3185,3185,3185,0
20240416,140400,221429955,3185,3185,3185,3185,126
20240416,140300,221028645,3185,3185,3185,3185,154
20240416,140200,220538155,3185,3185,3185,3185,0
20240416,140100,220538155,3185,3185,3185,3185,0
20240416,140000,220538155,3185,3185,3185,3185,0
20240416,135900,220538155,3185,3185,3185,3185,96
20240416,135800,220232395,3195,3195,3195,3195,3
20240416,135700,220222810,3195,3195,3195,3195,0
20240416,135600,220222810,3195,3190,3195,3190,7
20240416,135500,220200450,3195,3190,3195,3190,10
20240416,135400,220168540,3190,3190,3190,3190,1
20240416,135300,220165350,3180,3180,3180,3180,0
20240416,135200,220165350,3180,3180,3180,3180,0
20240416,135100,220165350,3180,3180,3180,3180,0
20240416,135000,220165350,3180,3180,3180,3180,0
20240416,134900,220165350,3180,3190,3190,3180,1160
20240416,134800,216466745,3210,3190,3210,3190,119
20240416,134700,216087115,3190,3190,3190,3190,0
20240416,134600,216087115,3190,3190,3190,3190,0
20240416,134500,216087115,3190,3205,3205,3190,7700
20240416,134400,191474940,3210,3210,3210,3210,0
20240416,134300,191474940,3210,3210,3210,3210,0
20240416,134200,191474940,3210,3210,3210,3210,0
20240416,134100,191474940,3210,3210,3210,3210,0
20240416,134000,191474940,3210,3210,3210,3210,0
20240416,133900,191474940,3210,3210,3210,3210,10
20240416,133800,191442840,3205,3205,3205,3205,4
20240416,133700,191430020,3210,3210,3210,3210,0
20240416,133600,191430020,3210,3210,3210,3210,0
20240416,133500,191430020,3210,3210,3210,3210,0
20240416,133400,191430020,3210,3210,3210,3210,0
20240416,133300,191430020,3210,3210,3210,3210,0
20240416,133200,191430020,3210,3210,3210,3210,0
20240416,133100,191430020,3210,3210,3210,3210,1
20240416,133000,191426810,3205,3205,3205,3205,84
20240416,132900,191157590,3200,3200,3200,3200,0
20240416,132800,191157590,3200,3205,3205,3200,286
20240416,132700,190241925,3210,3210,3210,3210,0
20240416,132600,190241925,3210,3210,3210,3210,0
20240416,132500,190241925,3210,3210,3210,3210,0
20240416,132400,190241925,3210,3210,3210,3210,0
20240416,132300,190241925,3210,3205,3210,3205,463
20240416,132200,188757955,3210,3210,3210,3210,0
20240416,132100,188757955,3210,3210,3210,3210,0
20240416,132000,188757955,3210,3210,3210,3210,0
20240416,131900,188757955,3210,3210,3210,3210,0
20240416,131800,188757955,3210,3210,3210,3210,0
20240416,131700,188757955,3210,3210,3210,3210,0
20240416,131600,188757955,3210,3210,3210,3210,0
20240416,131500,188757955,3210,3210,3210,3210,0
20240416,131400,188757955,3210,3210,3210,3210,0
20240416,131300,188757955,3210,3210,3210,3210,0
20240416,131200,188757955,3210,3210,3210,3210,0
20240416,131100,188757955,3210,3210,3210,3210,0
20240416,131000,188757955,3210,3210,3210,3210,0
20240416,130900,188757955,3210,3210,3210,3210,0
20240416,130800,188757955,3210,3210,3210,3210,237
20240416,130700,187997185,3215,3215,3215,3215,11
20240416,130600,187961820,3215,3215,3215,3215,0
20240416,130500,187961820,3215,3215,3215,3215,1
20240416,130400,187958605,3235,3235,3235,3235,0
20240416,130300,187958605,3235,3235,3235,3235,0
20240416,130200,187958605,3235,3235,3235,3235,0
20240416,130100,187958605,3235,3235,3235,3235,0
20240416,130000,187958605,3235,3235,3235,3235,0
20240416,125900,187958605,3235,3235,3235,3235,0
20240416,125800,187958605,3235,3235,3235,3235,0
20240416,125700,187958605,3235,3235,3235,3235,0
20240416,125600,187958605,3235,3235,3235,3235,0
20240416,125500,187958605,3235,3235,3235,3235,0
20240416,125400,187958605,3235,3235,3235,3235,0
20240416,125300,187958605,3235,3235,3235,3235,0
20240416,125200,187958605,3235,3235,3235,3235,0
20240416,125100,187958605,3235,3220,3235,3220,11
20240416,125000,187923035,3235,3235,3235,3235,0
20240416,124900,187923035,3235,3235,3235,3235,0
20240416,124800,187923035,3235,3235,3235,3235,0
20240416,124700,187923035,3235,3235,3235,3235,0
20240416,124600,187923035,3235,3220,3235,3220,124
20240416,124500,187521910,3210,3210,3210,3210,0
20240416,124400,187521910,3210,3210,3210,3210,70
20240416,124300,187297210,3200,3200,3200,3200,0
20240416,124200,187297210,3200,3200,3200,3200,0
20240416,124100,187297210,3200,3210,3210,3200,247
20240416,124000,186506630,3210,3210,3210,3210,0
20240416,123900,186506630,3210,3210,3210,3210,0
20240416,123800,186506630,3210,3210,3210,3210,7
20240416,123700,186484160,3210,3210,3210,3210,0
20240416,123600,186484160,3210,3215,3215,3205,308
20240416,123500,185496375,3235,3225,3235,3225,11
20240416,123400,185460800,3210,3210,3210,3210,0
20240416,123300,185460800,3210,3220,3230,3210,602
20240416,123200,183516390,3220,3220,3220,3220,0
20240416,123100,183516390,3220,3220,3220,3220,0
20240416,123000,183516390,3220,3220,3220,3220,0
20240416,122900,183516390,3220,3220,3220,3220,0
20240416,122800,183516390,3220,3220,3220,3220,0
20240416,122700,183516390,3220,3220,3220,3220,0
20240416,122600,183516390,3220,3220,3220,3220,1
20240416,122500,183513170,3230,3220,3230,3220,32
20240416,122400,183409820,3200,3200,3200,3200,0
20240416,122300,183409820,3200,3200,3200,3200,0
20240416,122200,183409820,3200,3200,3200,3200,0
20240416,122100,183409820,3200,3200,3200,3200,377
20240416,122000,182203420,3210,3210,3210,3210,111
20240416,121900,181847110,3225,3220,3225,3220,11
20240416,121800,181811665,3215,3210,3215,3210,203
20240416,121700,181159960,3200,3200,3200,3200,0
20240416,121600,181159960,3200,3200,3200,3200,0
20240416,121500,181159960,3200,3200,3200,3200,244
20240416,121400,180379160,3200,3200,3200,3200,0
20240416,121300,180379160,3200,3200,3200,3200,1
20240416,121200,180375960,3190,3190,3190,3190,0
20240416,121100,180375960,3190,3190,3190,3190,0
20240416,121000,180375960,3190,3190,3190,3190,0
20240416,120900,180375960,3190,3190,3190,3190,25
20240416,120800,180296210,3190,3190,3190,3190,0
20240416,120700,180296210,3190,3200,3200,3190,3023
20240416,120600,170650430,3210,3210,3210,3210,0
20240416,120500,170650430,3210,3210,3210,3210,21
20240416,120400,170583020,3210,3210,3210,3210,0
20240416,120300,170583020,3210,3210,3210,3210,11
20240416,120200,170547710,3210,3210,3210,3210,50
20240416,120100,170387210,3210,3210,3210,3210,50
20240416,120000,170226710,3210,3210,3210,3210,3
20240416,115900,170217080,3200,3200,3200,3200,69
20240416,115800,169996280,3200,3200,3200,3200,0
20240416,115700,169996280,3200,3200,3200,3200,1
20240416,115600,169993080,3200,3200,3200,3200,0
20240416,115500,169993080,3200,3200,3200,3200,36
20240416,115400,169877880,3200,3200,3200,3200,0
20240416,115300,169877880,3200,3200,3200,3200,0
20240416,115200,169877880,3200,3200,3200,3200,0
20240416,115100,169877880,3200,3200,3200,3200,1
20240416,115000,169874680,3210,3210,3210,3210,0
20240416,114900,169874680,3210,3210,3210,3210,0
20240416,114800,169874680,3210,3210,3210,3210,0
20240416,114700,169874680,3210,3200,3210,3200,17
20240416,114600,169820180,3190,3190,3190,3190,13
20240416,114500,169778710,3190,3190,3190,3190,187
20240416,114400,169182180,3190,3200,3200,3190,253
20240416,114300,168374230,3200,3200,3200,3200,5
20240416,114200,168358230,3200,3195,3200,3195,366
20240416,114100,167187840,3190,3190,3190,3190,78
20240416,114000,166939020,3180,3180,3180,3180,0
20240416,113900,166939020,3180,3180,3180,3180,2
20240416,113800,166932660,3170,3170,3170,3170,0
20240416,113700,166932660,3170,3175,3175,3170,500
20240416,113600,165347410,3170,3170,3170,3170,0
20240416,113500,165347410,3170,3170,3170,3170,10
20240416,113400,165315710,3170,3170,3170,3170,12
20240416,113300,165277670,3170,3170,3170,3170,0
20240416,113200,165277670,3170,3185,3185,3170,267
20240416,113100,164431055,3170,3180,3190,3170,861
20240416,113000,161701475,3170,3170,3190,3170,322
20240416,112900,160680705,3180,3180,3180,3180,1
20240416,112800,160677525,3180,3180,3180,3180,0
20240416,112700,160677525,3180,3175,3180,3175,2
20240416,112600,160671170,3165,3170,3170,3165,72
20240416,112500,160443240,3175,3175,3175,3175,6
20240416,112400,160424190,3165,3165,3165,3165,99
20240416,112300,160110855,3165,3165,3195,3165,1150
20240416,112200,156470915,3165,3180,3210,3160,2001
20240416,112100,150120370,3180,3195,3195,3180,1502
20240416,112000,145342805,3185,3200,3200,3185,1917
20240416,111900,139220880,3210,3210,3210,3210,3
20240416,111800,139211250,3225,3225,3225,3225,0
20240416,111700,139211250,3225,3225,3225,3225,0
20240416,111600,139211250,3225,3225,3225,3225,0
20240416,111500,139211250,3225,3210,3225,3210,11
20240416,111400,139175790,3200,3200,3200,3200,69
20240416,111300,138954990,3200,3200,3200,3200,0
20240416,111200,138954990,3200,3200,3200,3200,0
20240416,111100,138954990,3200,3200,3200,3200,49
20240416,111000,138798190,3200,3210,3210,3200,50
20240416,110900,138638180,3225,3225,3225,3225,0
20240416,110800,138638180,3225,3210,3225,3210,199
20240416,110700,137996870,3200,3200,3200,3200,164
20240416,110600,137472070,3210,3200,3210,3200,170
20240416,110500,136926470,3200,3200,3200,3200,0
20240416,110400,136926470,3200,3200,3200,3200,19
20240416,110300,136865670,3200,3200,3200,3200,0
20240416,110200,136865670,3200,3220,3220,3195,5481
20240416,110100,119291485,3220,3225,3225,3220,300
20240416,110000,118324360,3230,3230,3230,3230,0
20240416,105900,118324360,3230,3230,3230,3230,11
20240416,105800,118288830,3230,3230,3230,3230,648
20240416,105700,116195790,3230,3230,3230,3230,1070
20240416,105600,112739690,3230,3245,3245,3230,12763
20240416,105500,71413670,3250,3250,3250,3250,0
20240416,105400,71413670,3250,3250,3250,3250,2400
20240416,105300,63613670,3240,3240,3240,3240,0
20240416,105200,63613670,3240,3240,3240,3240,254
20240416,105100,62790710,3260,3260,3260,3260,0
20240416,105000,62790710,3260,3260,3260,3260,0
20240416,104900,62790710,3260,3260,3260,3260,0
20240416,104800,62790710,3260,3260,3260,3260,0
20240416,104700,62790710,3260,3260,3260,3260,0
20240416,104600,62790710,3260,3260,3260,3260,0
20240416,104500,62790710,3260,3260,3260,3260,0
20240416,104400,62790710,3260,3260,3260,3260,0
20240416,104300,62790710,3260,3245,3260,3245,66
20240416,104200,62576375,3250,3250,3250,3250,0
20240416,104100,62576375,3250,3250,3250,3250,0
20240416,104000,62576375,3250,3250,3250,3250,639
20240416,103900,60499625,3260,3260,3260,3260,0
20240416,103800,60499625,3260,3260,3260,3260,0
20240416,103700,60499625,3260,3260,3260,3260,0
20240416,103600,60499625,3260,3260,3260,3260,0
20240416,103500,60499625,3260,3260,3260,3260,0
20240416,103400,60499625,3260,3260,3260,3260,0
20240416,103300,60499625,3260,3260,3260,3260,0
20240416,103200,60499625,3260,3260,3260,3260,0
20240416,103100,60499625,3260,3260,3260,3260,0
20240416,103000,60499625,3260,3260,3260,3260,0
20240416,102900,60499625,3260,3260,3260,3260,0
20240416,102800,60499625,3260,3260,3260,3260,0
20240416,102700,60499625,3260,3255,3260,3250,1011
20240416,102600,57209290,3255,3255,3255,3255,600
20240416,102500,55256290,3260,3260,3260,3260,0
20240416,102400,55256290,3260,3260,3260,3260,0
20240416,102300,55256290,3260,3260,3260,3260,0
20240416,102200,55256290,3260,3260,3260,3260,40
20240416,102100,55125890,3260,3260,3260,3260,0
20240416,102000,55125890,3260,3260,3260,3260,0
20240416,101900,55125890,3260,3260,3260,3260,0
20240416,101800,55125890,3260,3265,3265,3260,3
20240416,101700,55116100,3270,3270,3270,3270,0
20240416,101600,55116100,3270,3270,3270,3270,0
20240416,101500,55116100,3270,3270,3270,3270,0
20240416,101400,55116100,3270,3270,3270,3270,0
20240416,101300,55116100,3270,3270,3270,3270,0
20240416,101200,55116100,3270,3270,3270,3270,0
20240416,101100,55116100,3270,3265,3270,3265,11
20240416,101000,55080135,3255,3255,3255,3255,64
20240416,100900,54871815,3265,3260,3265,3260,262
20240416,100800,54017685,3260,3260,3260,3260,50
20240416,100700,53854685,3260,3260,3260,3260,150
20240416,100600,53365685,3270,3270,3270,3270,0
20240416,100500,53365685,3270,3270,3270,3270,0
20240416,100400,53365685,3270,3270,3270,3270,0
20240416,100300,53365685,3270,3270,3270,3270,0
20240416,100200,53365685,3270,3270,3270,3255,1938
20240416,100100,47032495,3275,3280,3280,3275,343
20240416,100000,45909010,3290,3290,3290,3290,0
20240416,095900,45909010,3290,3290,3290,3290,0
20240416,095800,45909010,3290,3290,3290,3290,0
20240416,095700,45909010,3290,3290,3290,3290,0
20240416,095600,45909010,3290,3290,3290,3290,2
20240416,095500,45902430,3290,3290,3290,3290,11
20240416,095400,45866240,3290,3290,3290,3290,1
20240416,095300,45862950,3290,3290,3290,3290,0
20240416,095200,45862950,3290,3285,3290,3285,23
20240416,095100,45787285,3290,3285,3290,3285,23
20240416,095000,45711620,3275,3275,3275,3275,0
20240416,094900,45711620,3275,3275,3275,3275,0
20240416,094800,45711620,3275,3275,3275,3275,36
20240416,094700,45593720,3275,3275,3275,3275,253
20240416,094600,44765145,3275,3275,3275,3275,0
20240416,094500,44765145,3275,3275,3275,3275,0
20240416,094400,44765145,3275,3270,3275,3270,212
20240416,094300,44071885,3270,3270,3270,3270,0
20240416,094200,44071885,3270,3270,3270,3270,0
20240416,094100,44071885,3270,3270,3270,3270,200
20240416,094000,43417885,3265,3265,3265,3265,0
20240416,093900,43417885,3265,3265,3265,3265,190
20240416,093800,42797535,3265,3265,3265,3265,152
20240416,093700,42301255,3265,3265,3265,3265,770
20240416,093600,39787205,3265,3265,3265,3265,0
20240416,093500,39787205,3265,3265,3265,3265,0
20240416,093400,39787205,3265,3260,3265,3260,2
20240416,093300,39780680,3265,3265,3265,3265,6
20240416,093200,39761090,3265,3265,3265,3265,0
20240416,093100,39761090,3265,3265,3265,3265,30
20240416,093000,39663140,3265,3265,3265,3265,10
20240416,092900,39630490,3265,3260,3265,3260,367
20240416,092800,38434015,3265,3260,3265,3260,498
20240416,092700,36810285,3260,3260,3260,3260,50
20240416,092600,36647285,3260,3260,3260,3260,0
20240416,092500,36647285,3260,3260,3260,3260,72
20240416,092400,36412565,3265,3265,3265,3265,6
20240416,092300,36392975,3265,3265,3265,3265,119
20240416,092200,36004440,3260,3260,3260,3260,9
20240416,092100,35975100,3260,3265,3265,3260,990
20240416,092000,32746700,3265,3265,3265,3265,0
20240416,091900,32746700,3265,3265,3265,3265,93
20240416,091800,32443055,3265,3265,3265,3265,3
20240416,091700,32433260,3265,3265,3265,3265,0
20240416,091600,32433260,3265,3265,3265,3265,0
20240416,091500,32433260,3265,3265,3265,3265,131
20240416,091400,32005545,3265,3265,3265,3265,0
20240416,091300,32005545,3265,3270,3270,3265,204
20240416,091200,31339360,3270,3270,3270,3270,0
20240416,091100,31339360,3270,3270,3270,3270,0
20240416,091000,31339360,3270,3280,3280,3270,463
20240416,090900,29825300,3260,3260,3260,3260,0
20240416,090800,29825300,3260,3260,3260,3260,0
20240416,090700,29825300,3260,3270,3270,3260,256
20240416,090600,28989830,3290,3290,3290,3290,0
20240416,090500,28989830,3290,3290,3290,3290,18
20240416,090400,28930610,3265,3265,3265,3265,785
20240416,090300,26367585,3275,3275,3275,3275,64
20240416,090200,26157985,3265,3265,3265,3265,0
20240416,090100,26157985,3265,3265,3265,3265,245
20240416,090000,25358060,3265,3260,3265,3260,7446