KissMeData/035460/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191000,88667660,2300,2300,2300,2300,967
20240417,190900,88667660,2300,2300,2300,2300,0
20240417,190800,88667660,2300,2300,2300,2300,0
20240417,190700,88667660,2300,2300,2300,2300,0
20240417,190600,88667660,2300,2300,2300,2300,0
20240417,190500,88667660,2300,2300,2300,2300,0
20240417,190400,88667660,2300,2300,2300,2300,0
20240417,190300,88667660,2300,2300,2300,2300,0
20240417,190200,88667660,2300,2300,2300,2300,0
20240417,190100,88667660,2300,2300,2300,2300,0
20240417,190000,88667660,2300,2300,2300,2300,0
20240417,185900,88667660,2300,2300,2300,2300,0
20240417,185800,88667660,2300,2300,2300,2300,0
20240417,185700,88667660,2300,2300,2300,2300,0
20240417,185600,88667660,2300,2300,2300,2300,0
20240417,185500,88667660,2300,2300,2300,2300,0
20240417,185400,88667660,2300,2300,2300,2300,0
20240417,185300,88667660,2300,2300,2300,2300,0
20240417,185200,88667660,2300,2300,2300,2300,0
20240417,185100,88667660,2300,2300,2300,2300,0
20240417,185000,88667660,2300,2300,2300,2300,0
20240417,184900,88667660,2300,2300,2300,2300,0
20240417,184800,88667660,2300,2300,2300,2300,0
20240417,184700,88667660,2300,2300,2300,2300,0
20240417,184600,88667660,2300,2300,2300,2300,0
20240417,184500,88667660,2300,2300,2300,2300,0
20240417,184400,88667660,2300,2300,2300,2300,0
20240417,184300,88667660,2300,2300,2300,2300,0
20240417,184200,88667660,2300,2300,2300,2300,0
20240417,184100,88667660,2300,2300,2300,2300,0
20240417,184000,88667660,2300,2300,2300,2300,967
20240417,183900,88667660,2300,2300,2300,2300,0
20240417,183800,88667660,2300,2300,2300,2300,0
20240417,183700,88667660,2300,2300,2300,2300,0
20240417,183600,88667660,2300,2300,2300,2300,0
20240417,183500,88667660,2300,2300,2300,2300,0
20240417,183400,88667660,2300,2300,2300,2300,0
20240417,183300,88667660,2300,2300,2300,2300,0
20240417,183200,88667660,2300,2300,2300,2300,0
20240417,183100,88667660,2300,2300,2300,2300,0
20240417,183000,88667660,2300,2300,2300,2300,0
20240417,182900,88667660,2300,2300,2300,2300,0
20240417,182800,88667660,2300,2300,2300,2300,0
20240417,182700,88667660,2300,2300,2300,2300,0
20240417,182600,88667660,2300,2300,2300,2300,0
20240417,182500,88667660,2300,2300,2300,2300,0
20240417,182400,88667660,2300,2300,2300,2300,0
20240417,182300,88667660,2300,2300,2300,2300,0
20240417,182200,88667660,2300,2300,2300,2300,0
20240417,182100,88667660,2300,2300,2300,2300,0
20240417,182000,88667660,2300,2300,2300,2300,0
20240417,181900,88667660,2300,2300,2300,2300,0
20240417,181800,88667660,2300,2300,2300,2300,0
20240417,181700,88667660,2300,2300,2300,2300,0
20240417,181600,88667660,2300,2300,2300,2300,0
20240417,181500,88667660,2300,2300,2300,2300,0
20240417,181400,88667660,2300,2300,2300,2300,0
20240417,181300,88667660,2300,2300,2300,2300,0
20240417,181200,88667660,2300,2300,2300,2300,0
20240417,181100,88667660,2300,2300,2300,2300,0
20240417,181000,88667660,2300,2300,2300,2300,967
20240417,180900,88667660,2300,2300,2300,2300,0
20240417,180800,88667660,2300,2300,2300,2300,0
20240417,180700,88667660,2300,2300,2300,2300,0
20240417,180600,88667660,2300,2300,2300,2300,0
20240417,180500,88667660,2300,2300,2300,2300,0
20240417,180400,88667660,2300,2300,2300,2300,0
20240417,180300,88667660,2300,2300,2300,2300,0
20240417,180200,88667660,2300,2300,2300,2300,0
20240417,180100,88667660,2300,2300,2300,2300,0
20240417,180000,88667660,2300,2300,2300,2300,0
20240417,175900,88667660,2300,2300,2300,2300,0
20240417,175800,88667660,2300,2300,2300,2300,0
20240417,175700,88667660,2300,2300,2300,2300,0
20240417,175600,88667660,2300,2300,2300,2300,0
20240417,175500,88667660,2300,2300,2300,2300,0
20240417,175400,88667660,2300,2300,2300,2300,0
20240417,175300,88667660,2300,2300,2300,2300,0
20240417,175200,88667660,2300,2300,2300,2300,0
20240417,175100,88667660,2300,2300,2300,2300,0
20240417,175000,88667660,2300,2300,2300,2300,0
20240417,174900,88667660,2300,2300,2300,2300,0
20240417,174800,88667660,2300,2300,2300,2300,0
20240417,174700,88667660,2300,2300,2300,2300,0
20240417,174600,88667660,2300,2300,2300,2300,0
20240417,174500,88667660,2300,2300,2300,2300,0
20240417,174400,88667660,2300,2300,2300,2300,0
20240417,174300,88667660,2300,2300,2300,2300,0
20240417,174200,88667660,2300,2300,2300,2300,0
20240417,174100,88667660,2300,2300,2300,2300,0
20240417,174000,88667660,2300,2300,2300,2300,967
20240417,173900,88667660,2300,2300,2300,2300,0
20240417,173800,88667660,2300,2300,2300,2300,0
20240417,173700,88667660,2300,2300,2300,2300,0
20240417,173600,88667660,2300,2300,2300,2300,0
20240417,173500,88667660,2300,2300,2300,2300,0
20240417,173400,88667660,2300,2300,2300,2300,0
20240417,173300,88667660,2300,2300,2300,2300,0
20240417,173200,88667660,2300,2300,2300,2300,0
20240417,173100,88667660,2300,2300,2300,2300,0
20240417,173000,88667660,2300,2300,2300,2300,0
20240417,172900,88667660,2300,2300,2300,2300,0
20240417,172800,88667660,2300,2300,2300,2300,0
20240417,172700,88667660,2300,2300,2300,2300,0
20240417,172600,88667660,2300,2300,2300,2300,0
20240417,172500,88667660,2300,2300,2300,2300,0
20240417,172400,88667660,2300,2300,2300,2300,0
20240417,172300,88667660,2300,2300,2300,2300,0
20240417,172200,88667660,2300,2300,2300,2300,0
20240417,172100,88667660,2300,2300,2300,2300,0
20240417,172000,88667660,2300,2300,2300,2300,0
20240417,171900,88667660,2300,2300,2300,2300,0
20240417,171800,88667660,2300,2300,2300,2300,0
20240417,171700,88667660,2300,2300,2300,2300,0
20240417,171600,88667660,2300,2300,2300,2300,0
20240417,171500,88667660,2300,2300,2300,2300,0
20240417,171400,88667660,2300,2300,2300,2300,0
20240417,171300,88667660,2300,2300,2300,2300,0
20240417,171200,88667660,2300,2300,2300,2300,0
20240417,171100,88667660,2300,2300,2300,2300,0
20240417,171000,88667660,2300,2300,2300,2300,967
20240417,170900,88667660,2300,2300,2300,2300,0
20240417,170800,88667660,2300,2300,2300,2300,0
20240417,170700,88667660,2300,2300,2300,2300,0
20240417,170600,88667660,2300,2300,2300,2300,0
20240417,170500,88667660,2300,2300,2300,2300,0
20240417,170400,88667660,2300,2300,2300,2300,0
20240417,170300,88667660,2300,2300,2300,2300,0
20240417,170200,88667660,2300,2300,2300,2300,0
20240417,170100,88667660,2300,2300,2300,2300,0
20240417,170000,88667660,2300,2300,2300,2300,0
20240417,165900,88667660,2300,2300,2300,2300,0
20240417,165800,88667660,2300,2300,2300,2300,0
20240417,165700,88667660,2300,2300,2300,2300,0
20240417,165600,88667660,2300,2300,2300,2300,0
20240417,165500,88667660,2300,2300,2300,2300,0
20240417,165400,88667660,2300,2300,2300,2300,0
20240417,165300,88667660,2300,2300,2300,2300,0
20240417,165200,88667660,2300,2300,2300,2300,0
20240417,165100,88667660,2300,2300,2300,2300,0
20240417,165000,88667660,2300,2300,2300,2300,0
20240417,164900,88667660,2300,2300,2300,2300,0
20240417,164800,88667660,2300,2300,2300,2300,0
20240417,164700,88667660,2300,2300,2300,2300,0
20240417,164600,88667660,2300,2300,2300,2300,0
20240417,164500,88667660,2300,2300,2300,2300,0
20240417,164400,88667660,2300,2300,2300,2300,0
20240417,164300,88667660,2300,2300,2300,2300,0
20240417,164200,88667660,2300,2300,2300,2300,0
20240417,164100,88667660,2300,2300,2300,2300,0
20240417,164000,88667660,2300,2300,2300,2300,967
20240417,163900,88667660,2300,2300,2300,2300,0
20240417,163800,88667660,2300,2300,2300,2300,0
20240417,163700,88667660,2300,2300,2300,2300,0
20240417,163600,88667660,2300,2300,2300,2300,0
20240417,163500,88667660,2300,2300,2300,2300,0
20240417,163400,88667660,2300,2300,2300,2300,0
20240417,163300,88667660,2300,2300,2300,2300,0
20240417,163200,88667660,2300,2300,2300,2300,0
20240417,163100,88667660,2300,2300,2300,2300,0
20240417,163000,88667660,2300,2300,2300,2300,0
20240417,162900,88667660,2300,2300,2300,2300,0
20240417,162800,88667660,2300,2300,2300,2300,0
20240417,162700,88667660,2300,2300,2300,2300,0
20240417,162600,88667660,2300,2300,2300,2300,0
20240417,162500,88667660,2300,2300,2300,2300,0
20240417,162400,88667660,2300,2300,2300,2300,0
20240417,162300,88667660,2300,2300,2300,2300,0
20240417,162200,88667660,2300,2300,2300,2300,0
20240417,162100,88667660,2300,2300,2300,2300,0
20240417,162000,88667660,2300,2300,2300,2300,0
20240417,161900,88667660,2300,2300,2300,2300,0
20240417,161800,88667660,2300,2300,2300,2300,0
20240417,161700,88667660,2300,2300,2300,2300,0
20240417,161600,88667660,2300,2300,2300,2300,0
20240417,161500,88667660,2300,2300,2300,2300,0
20240417,161400,88667660,2300,2300,2300,2300,0
20240417,161300,88667660,2300,2300,2300,2300,0
20240417,161200,88667660,2300,2300,2300,2300,0
20240417,161100,88667660,2300,2300,2300,2300,0
20240417,161000,88667660,2300,2300,2300,2300,967
20240417,160900,88667660,2300,2300,2300,2300,0
20240417,160800,88667660,2300,2300,2300,2300,0
20240417,160700,88667660,2300,2300,2300,2300,0
20240417,160600,88667660,2300,2300,2300,2300,0
20240417,160500,88667660,2300,2300,2300,2300,0
20240417,160400,88667660,2300,2300,2300,2300,0
20240417,160300,88667660,2300,2300,2300,2300,0
20240417,160200,88667660,2300,2300,2300,2300,0
20240417,160100,88667660,2300,2300,2300,2300,0
20240417,160000,88667660,2300,2300,2300,2300,0
20240417,155900,88667660,2300,2300,2300,2300,0
20240417,155800,88667660,2300,2300,2300,2300,0
20240417,155700,88667660,2300,2300,2300,2300,0
20240417,155600,88667660,2300,2300,2300,2300,0
20240417,155500,88667660,2300,2300,2300,2300,0
20240417,155400,88667660,2300,2300,2300,2300,0
20240417,155300,88667660,2300,2300,2300,2300,0
20240417,155200,88667660,2300,2300,2300,2300,0
20240417,155100,88667660,2300,2300,2300,2300,0
20240417,155000,88667660,2300,2300,2300,2300,0
20240417,154900,88667660,2300,2300,2300,2300,0
20240417,154800,88667660,2300,2300,2300,2300,0
20240417,154700,88667660,2300,2300,2300,2300,0
20240417,154600,88667660,2300,2300,2300,2300,0
20240417,154500,88667660,2300,2300,2300,2300,0
20240417,154400,88667660,2300,2300,2300,2300,0
20240417,154300,88667660,2300,2300,2300,2300,0
20240417,154200,88667660,2300,2300,2300,2300,0
20240417,154100,88667660,2300,2300,2300,2300,0
20240417,154000,88667660,2300,2300,2300,2300,967
20240417,153900,88667660,2300,2300,2300,2300,0
20240417,153800,88667660,2300,2300,2300,2300,0
20240417,153700,88667660,2300,2300,2300,2300,0
20240417,153600,88667660,2300,2300,2300,2300,0
20240417,153500,88667660,2300,2300,2300,2300,0
20240417,153400,88667660,2300,2300,2300,2300,0
20240417,153300,88667660,2300,2300,2300,2300,0
20240417,153200,88667660,2300,2300,2300,2300,0
20240417,153100,88667660,2300,2300,2300,2300,0
20240417,153000,88667660,2300,2300,2300,2300,967
20240417,152900,86443560,2305,2305,2305,2305,0
20240417,152800,86443560,2305,2305,2305,2305,0
20240417,152700,86443560,2305,2305,2305,2305,0
20240417,152600,86443560,2305,2305,2305,2305,0
20240417,152500,86443560,2305,2305,2305,2305,0
20240417,152400,86443560,2305,2305,2305,2305,0
20240417,152300,86443560,2305,2305,2305,2305,0
20240417,152200,86443560,2305,2305,2305,2305,0
20240417,152100,86443560,2305,2305,2305,2305,0
20240417,152000,86443560,2305,2305,2305,2305,0
20240417,151900,86443560,2305,2300,2305,2300,38
20240417,151800,86356140,2310,2310,2310,2310,0
20240417,151700,86356140,2310,2310,2310,2310,11
20240417,151600,86330730,2310,2310,2310,2310,0
20240417,151500,86330730,2310,2310,2310,2310,0
20240417,151400,86330730,2310,2310,2310,2310,0
20240417,151300,86330730,2310,2310,2310,2310,109
20240417,151200,86078940,2310,2310,2310,2310,2
20240417,151100,86074320,2305,2310,2310,2305,1502
20240417,151000,82604710,2310,2310,2310,2310,0
20240417,150900,82604710,2310,2310,2310,2310,1
20240417,150800,82602400,2300,2300,2300,2300,400
20240417,150700,81682400,2310,2310,2310,2310,2
20240417,150600,81677780,2310,2310,2310,2310,0
20240417,150500,81677780,2310,2310,2310,2310,0
20240417,150400,81677780,2310,2310,2310,2310,0
20240417,150300,81677780,2310,2310,2310,2310,0
20240417,150200,81677780,2310,2310,2310,2310,0
20240417,150100,81677780,2310,2310,2310,2310,0
20240417,150000,81677780,2310,2310,2310,2310,0
20240417,145900,81677780,2310,2310,2310,2310,0
20240417,145800,81677780,2310,2310,2310,2310,0
20240417,145700,81677780,2310,2310,2310,2310,0
20240417,145600,81677780,2310,2305,2310,2305,575
20240417,145500,80349630,2300,2300,2300,2300,2
20240417,145400,80345030,2295,2295,2295,2295,0
20240417,145300,80345030,2295,2295,2295,2295,1
20240417,145200,80342735,2295,2295,2295,2295,0
20240417,145100,80342735,2295,2295,2295,2295,635
20240417,145000,78885410,2315,2315,2315,2315,73
20240417,144900,78716415,2315,2315,2315,2315,0
20240417,144800,78716415,2315,2315,2315,2315,19
20240417,144700,78672430,2300,2300,2300,2300,0
20240417,144600,78672430,2300,2300,2300,2300,0
20240417,144500,78672430,2300,2300,2300,2300,0
20240417,144400,78672430,2300,2310,2310,2300,60
20240417,144300,78534285,2315,2315,2315,2315,15
20240417,144200,78499560,2315,2315,2315,2315,0
20240417,144100,78499560,2315,2315,2315,2315,44
20240417,144000,78397700,2315,2315,2315,2315,1
20240417,143900,78395385,2315,2315,2315,2315,0
20240417,143800,78395385,2315,2315,2315,2315,0
20240417,143700,78395385,2315,2315,2315,2315,0
20240417,143600,78395385,2315,2315,2315,2315,0
20240417,143500,78395385,2315,2315,2315,2315,35
20240417,143400,78314360,2315,2315,2315,2315,0
20240417,143300,78314360,2315,2310,2315,2310,72
20240417,143200,78147970,2310,2310,2310,2310,0
20240417,143100,78147970,2310,2310,2310,2310,19
20240417,143000,78104080,2310,2315,2315,2305,1985
20240417,142900,73519030,2315,2315,2315,2315,1
20240417,142800,73516715,2315,2315,2315,2315,0
20240417,142700,73516715,2315,2315,2315,2315,0
20240417,142600,73516715,2315,2315,2315,2315,500
20240417,142500,72359215,2310,2310,2310,2310,0
20240417,142400,72359215,2310,2310,2310,2310,0
20240417,142300,72359215,2310,2310,2310,2310,154
20240417,142200,72003475,2310,2310,2310,2310,0
20240417,142100,72003475,2310,2310,2310,2310,0
20240417,142000,72003475,2310,2310,2310,2310,0
20240417,141900,72003475,2310,2310,2310,2310,0
20240417,141800,72003475,2310,2305,2310,2305,25
20240417,141700,71945845,2305,2305,2305,2305,0
20240417,141600,71945845,2305,2305,2305,2305,72
20240417,141500,71779885,2305,2305,2305,2305,0
20240417,141400,71779885,2305,2310,2310,2305,52
20240417,141300,71660020,2310,2310,2310,2310,12
20240417,141200,71632300,2310,2310,2310,2310,0
20240417,141100,71632300,2310,2310,2310,2310,0
20240417,141000,71632300,2310,2310,2310,2310,0
20240417,140900,71632300,2310,2310,2310,2310,0
20240417,140800,71632300,2310,2310,2310,2310,0
20240417,140700,71632300,2310,2310,2310,2310,0
20240417,140600,71632300,2310,2310,2310,2310,0
20240417,140500,71632300,2310,2310,2310,2310,1
20240417,140400,71629990,2310,2310,2310,2310,0
20240417,140300,71629990,2310,2310,2310,2310,0
20240417,140200,71629990,2310,2310,2310,2310,0
20240417,140100,71629990,2310,2310,2310,2310,36
20240417,140000,71546830,2310,2310,2310,2310,1
20240417,135900,71544520,2310,2310,2310,2310,75
20240417,135800,71371270,2310,2310,2310,2310,0
20240417,135700,71371270,2310,2310,2310,2310,19
20240417,135600,71327380,2310,2310,2310,2310,0
20240417,135500,71327380,2310,2310,2310,2300,3
20240417,135400,71320460,2310,2310,2310,2310,0
20240417,135300,71320460,2310,2310,2310,2310,0
20240417,135200,71320460,2310,2310,2310,2310,0
20240417,135100,71320460,2310,2310,2310,2310,0
20240417,135000,71320460,2310,2310,2310,2310,0
20240417,134900,71320460,2310,2310,2310,2310,0
20240417,134800,71320460,2310,2310,2310,2310,0
20240417,134700,71320460,2310,2310,2310,2310,0
20240417,134600,71320460,2310,2310,2310,2310,0
20240417,134500,71320460,2310,2310,2310,2310,1
20240417,134400,71318150,2295,2295,2295,2295,0
20240417,134300,71318150,2295,2310,2310,2295,131
20240417,134200,71017490,2310,2300,2310,2300,72
20240417,134100,70851490,2300,2300,2300,2300,0
20240417,134000,70851490,2300,2300,2300,2300,20
20240417,133900,70805490,2300,2300,2300,2300,3
20240417,133800,70798590,2300,2295,2300,2295,3
20240417,133700,70791695,2295,2295,2295,2295,18
20240417,133600,70750385,2295,2295,2295,2295,44
20240417,133500,70649405,2300,2300,2300,2300,0
20240417,133400,70649405,2300,2300,2300,2300,0
20240417,133300,70649405,2300,2300,2300,2300,0
20240417,133200,70649405,2300,2285,2300,2285,101
20240417,133100,70418605,2310,2310,2310,2310,0
20240417,133000,70418605,2310,2310,2310,2310,43
20240417,132900,70319275,2310,2310,2310,2310,53
20240417,132800,70196845,2270,2270,2270,2270,0
20240417,132700,70196845,2270,2300,2300,2270,3670
20240417,132600,61842455,2315,2315,2315,2315,0
20240417,132500,61842455,2315,2315,2315,2315,72
20240417,132400,61675775,2315,2315,2315,2315,0
20240417,132300,61675775,2315,2315,2315,2315,19
20240417,132200,61631790,2300,2300,2300,2300,0
20240417,132100,61631790,2300,2300,2300,2300,0
20240417,132000,61631790,2300,2300,2300,2300,0
20240417,131900,61631790,2300,2305,2305,2300,1030
20240417,131800,59262775,2320,2320,2320,2320,0
20240417,131700,59262775,2320,2320,2320,2320,0
20240417,131600,59262775,2320,2320,2320,2320,0
20240417,131500,59262775,2320,2320,2320,2320,0
20240417,131400,59262775,2320,2320,2320,2320,0
20240417,131300,59262775,2320,2320,2320,2320,0
20240417,131200,59262775,2320,2320,2320,2320,0
20240417,131100,59262775,2320,2320,2320,2320,0
20240417,131000,59262775,2320,2320,2320,2320,0
20240417,130900,59262775,2320,2320,2320,2320,0
20240417,130800,59262775,2320,2310,2320,2310,73
20240417,130700,59093665,2310,2310,2310,2310,10
20240417,130600,59070565,2310,2310,2310,2310,19
20240417,130500,59026675,2300,2300,2300,2300,0
20240417,130400,59026675,2300,2300,2300,2300,0
20240417,130300,59026675,2300,2300,2300,2300,0
20240417,130200,59026675,2300,2300,2300,2300,0
20240417,130100,59026675,2300,2300,2300,2300,0
20240417,130000,59026675,2300,2300,2300,2300,0
20240417,125900,59026675,2300,2300,2300,2300,0
20240417,125800,59026675,2300,2300,2300,2300,0
20240417,125700,59026675,2300,2305,2305,2300,300
20240417,125600,58336595,2305,2305,2305,2305,0
20240417,125500,58336595,2305,2305,2305,2305,200
20240417,125400,57875595,2310,2310,2310,2310,296
20240417,125300,57191835,2320,2320,2320,2320,0
20240417,125200,57191835,2320,2320,2320,2320,0
20240417,125100,57191835,2320,2320,2320,2320,73
20240417,125000,57022475,2320,2320,2320,2320,0
20240417,124900,57022475,2320,2315,2320,2315,28
20240417,124800,56957610,2315,2315,2315,2315,1
20240417,124700,56955295,2315,2315,2315,2315,0
20240417,124600,56955295,2315,2315,2315,2315,0
20240417,124500,56955295,2315,2315,2315,2315,0
20240417,124400,56955295,2315,2315,2315,2315,0
20240417,124300,56955295,2315,2315,2315,2315,0
20240417,124200,56955295,2315,2315,2315,2315,1
20240417,124100,56952980,2315,2315,2315,2315,1
20240417,124000,56950665,2320,2320,2320,2320,0
20240417,123900,56950665,2320,2320,2320,2320,0
20240417,123800,56950665,2320,2320,2320,2320,0
20240417,123700,56950665,2320,2320,2320,2320,0
20240417,123600,56950665,2320,2320,2320,2320,0
20240417,123500,56950665,2320,2320,2320,2320,0
20240417,123400,56950665,2320,2320,2320,2320,73
20240417,123300,56781305,2320,2320,2320,2320,0
20240417,123200,56781305,2320,2320,2320,2320,19
20240417,123100,56737225,2320,2320,2320,2320,0
20240417,123000,56737225,2320,2320,2320,2320,0
20240417,122900,56737225,2320,2320,2320,2320,0
20240417,122800,56737225,2320,2320,2320,2320,0
20240417,122700,56737225,2320,2320,2320,2320,0
20240417,122600,56737225,2320,2320,2320,2320,0
20240417,122500,56737225,2320,2320,2320,2320,0
20240417,122400,56737225,2320,2320,2320,2320,0
20240417,122300,56737225,2320,2320,2320,2320,0
20240417,122200,56737225,2320,2320,2320,2320,0
20240417,122100,56737225,2320,2320,2320,2320,0
20240417,122000,56737225,2320,2320,2320,2320,0
20240417,121900,56737225,2320,2320,2320,2320,0
20240417,121800,56737225,2320,2320,2320,2320,20
20240417,121700,56690825,2320,2320,2320,2320,73
20240417,121600,56521465,2320,2320,2320,2320,0
20240417,121500,56521465,2320,2320,2320,2320,19
20240417,121400,56477385,2320,2320,2320,2320,0
20240417,121300,56477385,2320,2320,2320,2320,0
20240417,121200,56477385,2320,2320,2320,2320,0
20240417,121100,56477385,2320,2320,2320,2320,5
20240417,121000,56465785,2310,2310,2310,2310,5
20240417,120900,56454235,2310,2310,2310,2310,1
20240417,120800,56451925,2320,2320,2320,2320,0
20240417,120700,56451925,2320,2320,2320,2320,0
20240417,120600,56451925,2320,2320,2320,2320,0
20240417,120500,56451925,2320,2320,2320,2320,0
20240417,120400,56451925,2320,2320,2320,2320,0
20240417,120300,56451925,2320,2320,2320,2320,0
20240417,120200,56451925,2320,2320,2320,2320,0
20240417,120100,56451925,2320,2320,2320,2320,0
20240417,120000,56451925,2320,2315,2320,2315,73
20240417,115900,56282765,2315,2315,2315,2315,0
20240417,115800,56282765,2315,2315,2315,2315,19
20240417,115700,56238780,2315,2315,2315,2315,0
20240417,115600,56238780,2315,2315,2315,2315,1041
20240417,115500,53828865,2320,2320,2320,2320,37
20240417,115400,53743025,2320,2320,2320,2320,70
20240417,115300,53580625,2320,2320,2320,2320,0
20240417,115200,53580625,2320,2320,2320,2320,0
20240417,115100,53580625,2320,2320,2320,2320,0
20240417,115000,53580625,2320,2320,2320,2320,0
20240417,114900,53580625,2320,2320,2320,2320,370
20240417,114800,52722225,2325,2325,2325,2325,0
20240417,114700,52722225,2325,2325,2325,2325,0
20240417,114600,52722225,2325,2325,2325,2325,0
20240417,114500,52722225,2325,2325,2325,2325,0
20240417,114400,52722225,2325,2325,2325,2325,29
20240417,114300,52654800,2325,2325,2325,2325,73
20240417,114200,52485075,2325,2325,2325,2325,0
20240417,114100,52485075,2325,2325,2325,2325,20
20240417,114000,52438575,2325,2325,2325,2325,0
20240417,113900,52438575,2325,2325,2325,2325,0
20240417,113800,52438575,2325,2325,2325,2325,0
20240417,113700,52438575,2325,2325,2325,2325,0
20240417,113600,52438575,2325,2325,2325,2325,0
20240417,113500,52438575,2325,2325,2325,2325,1
20240417,113400,52436250,2325,2325,2325,2325,0
20240417,113300,52436250,2325,2325,2325,2325,5
20240417,113200,52424625,2325,2325,2325,2325,1
20240417,113100,52422300,2330,2330,2330,2330,0
20240417,113000,52422300,2330,2330,2330,2330,0
20240417,112900,52422300,2330,2330,2330,2330,60
20240417,112800,52282500,2330,2330,2330,2330,11
20240417,112700,52256870,2330,2330,2330,2330,0
20240417,112600,52256870,2330,2330,2330,2330,73
20240417,112500,52086780,2325,2325,2325,2325,19
20240417,112400,52042605,2330,2330,2330,2330,20
20240417,112300,51996005,2330,2330,2330,2330,0
20240417,112200,51996005,2330,2330,2330,2330,0
20240417,112100,51996005,2330,2330,2330,2330,0
20240417,112000,51996005,2330,2330,2330,2330,1
20240417,111900,51993675,2330,2330,2330,2330,1
20240417,111800,51991345,2330,2330,2330,2330,0
20240417,111700,51991345,2330,2330,2330,2330,0
20240417,111600,51991345,2330,2330,2330,2330,0
20240417,111500,51991345,2330,2325,2330,2325,537
20240417,111400,50742815,2325,2325,2325,2325,2
20240417,111300,50738165,2325,2325,2325,2325,0
20240417,111200,50738165,2325,2325,2325,2325,0
20240417,111100,50738165,2325,2325,2325,2325,0
20240417,111000,50738165,2325,2325,2325,2325,2
20240417,110900,50733515,2325,2325,2325,2325,73
20240417,110800,50563790,2325,2325,2325,2325,518
20240417,110700,49359440,2325,2325,2325,2325,20
20240417,110600,49312940,2320,2320,2320,2320,500
20240417,110500,48152940,2325,2325,2325,2325,1
20240417,110400,48150615,2325,2325,2325,2325,0
20240417,110300,48150615,2325,2325,2325,2325,0
20240417,110200,48150615,2325,2325,2325,2325,0
20240417,110100,48150615,2325,2325,2325,2325,0
20240417,110000,48150615,2325,2325,2325,2325,1
20240417,105900,48148290,2325,2325,2325,2325,0
20240417,105800,48148290,2325,2325,2325,2325,0
20240417,105700,48148290,2325,2325,2325,2325,0
20240417,105600,48148290,2325,2325,2325,2325,1
20240417,105500,48145965,2330,2330,2330,2330,0
20240417,105400,48145965,2330,2330,2330,2330,0
20240417,105300,48145965,2330,2330,2330,2330,0
20240417,105200,48145965,2330,2325,2330,2325,73
20240417,105100,47976170,2325,2325,2325,2325,0
20240417,105000,47976170,2325,2325,2325,2325,20
20240417,104900,47929670,2325,2325,2325,2325,0
20240417,104800,47929670,2325,2325,2325,2325,0
20240417,104700,47929670,2325,2325,2325,2325,0
20240417,104600,47929670,2325,2325,2325,2325,0
20240417,104500,47929670,2325,2325,2325,2325,1
20240417,104400,47927345,2325,2325,2325,2325,0
20240417,104300,47927345,2325,2325,2325,2325,0
20240417,104200,47927345,2325,2325,2325,2325,1
20240417,104100,47925020,2325,2325,2325,2325,1
20240417,104000,47922695,2330,2330,2330,2330,1
20240417,103900,47920365,2325,2325,2325,2325,0
20240417,103800,47920365,2325,2325,2325,2325,0
20240417,103700,47920365,2325,2325,2330,2325,402
20240417,103600,46985705,2325,2325,2325,2325,600
20240417,103500,45590705,2325,2315,2325,2315,90
20240417,103400,45381625,2315,2315,2315,2315,0
20240417,103300,45381625,2315,2320,2325,2315,21
20240417,103200,45332865,2320,2320,2320,2320,9
20240417,103100,45311985,2320,2320,2320,2320,1
20240417,103000,45309665,2325,2325,2325,2325,0
20240417,102900,45309665,2325,2325,2325,2325,0
20240417,102800,45309665,2325,2325,2325,2325,0
20240417,102700,45309665,2325,2325,2325,2325,27
20240417,102600,45246890,2310,2310,2310,2310,31
20240417,102500,45175280,2310,2310,2310,2310,269
20240417,102400,44553890,2325,2325,2325,2325,0
20240417,102300,44553890,2325,2325,2325,2325,0
20240417,102200,44553890,2325,2325,2325,2325,0
20240417,102100,44553890,2325,2325,2325,2325,0
20240417,102000,44553890,2325,2325,2325,2325,1
20240417,101900,44551565,2315,2315,2315,2315,10
20240417,101800,44528415,2325,2325,2325,2325,73
20240417,101700,44358690,2325,2325,2325,2325,0
20240417,101600,44358690,2325,2325,2325,2325,20
20240417,101500,44312190,2325,2325,2325,2325,1
20240417,101400,44309865,2310,2315,2315,2310,100
20240417,101300,44078745,2315,2315,2315,2315,0
20240417,101200,44078745,2315,2315,2315,2315,0
20240417,101100,44078745,2315,2320,2320,2315,1512
20240417,101000,40578445,2330,2330,2330,2330,0
20240417,100900,40578445,2330,2330,2330,2330,0
20240417,100800,40578445,2330,2320,2330,2320,94
20240417,100700,40360355,2320,2320,2320,2320,130
20240417,100600,40058755,2325,2325,2325,2325,10
20240417,100500,40035505,2325,2335,2335,2325,62
20240417,100400,39891330,2340,2330,2340,2330,2820
20240417,100300,33307830,2325,2325,2325,2325,188
20240417,100200,32870730,2325,2325,2325,2325,10
20240417,100100,32847480,2325,2325,2325,2325,75
20240417,100000,32673105,2325,2325,2325,2325,0
20240417,095900,32673105,2325,2325,2325,2325,28
20240417,095800,32608005,2325,2325,2325,2325,1
20240417,095700,32605680,2325,2325,2325,2325,1
20240417,095600,32603355,2325,2325,2325,2325,0
20240417,095500,32603355,2325,2325,2325,2325,0
20240417,095400,32603355,2325,2325,2325,2325,17
20240417,095300,32563830,2325,2325,2325,2325,800
20240417,095200,30703830,2325,2325,2325,2325,774
20240417,095100,28904280,2325,2325,2325,2325,0
20240417,095000,28904280,2325,2325,2325,2325,394
20240417,094900,27988230,2325,2325,2325,2325,0
20240417,094800,27988230,2325,2330,2330,2325,113
20240417,094700,27725155,2345,2345,2345,2345,0
20240417,094600,27725155,2345,2330,2345,2330,1081
20240417,094500,25195105,2330,2330,2330,2330,0
20240417,094400,25195105,2330,2325,2330,2325,73
20240417,094300,25025075,2320,2320,2320,2320,107
20240417,094200,24776835,2320,2320,2320,2320,20
20240417,094100,24730435,2315,2315,2315,2315,107
20240417,094000,24482730,2315,2315,2315,2315,0
20240417,093900,24482730,2315,2315,2315,2315,0
20240417,093800,24482730,2315,2315,2315,2315,103
20240417,093700,24244285,2315,2315,2315,2315,92
20240417,093600,24031305,2320,2320,2320,2320,2
20240417,093500,24026665,2320,2320,2320,2320,0
20240417,093400,24026665,2320,2315,2320,2315,2000
20240417,093300,19392195,2310,2310,2310,2310,0
20240417,093200,19392195,2310,2310,2310,2310,0
20240417,093100,19392195,2310,2310,2315,2310,1556
20240417,093000,15795615,2310,2310,2310,2310,1042
20240417,092900,13388595,2310,2310,2310,2310,1
20240417,092800,13386285,2305,2305,2305,2305,0
20240417,092700,13386285,2305,2305,2305,2305,0
20240417,092600,13386285,2305,2305,2305,2305,2665
20240417,092500,7243460,2305,2305,2305,2305,70
20240417,092400,7082110,2295,2295,2295,2295,0
20240417,092300,7082110,2295,2295,2295,2295,0
20240417,092200,7082110,2295,2295,2295,2295,0
20240417,092100,7082110,2295,2295,2295,2295,610
20240417,092000,5682160,2295,2295,2295,2295,0
20240417,091900,5682160,2295,2295,2295,2295,0
20240417,091800,5682160,2295,2295,2295,2295,100
20240417,091700,5452660,2295,2295,2295,2295,0
20240417,091600,5452660,2295,2295,2295,2295,301
20240417,091500,4761865,2295,2295,2295,2295,0
20240417,091400,4761865,2295,2290,2295,2290,1540
20240417,091300,1234005,2290,2290,2290,2290,5
20240417,091200,1222555,2295,2295,2295,2295,1
20240417,091100,1220260,2295,2295,2295,2295,30
20240417,091000,1151410,2295,2295,2295,2295,1
20240417,090900,1149115,2295,2295,2295,2295,0
20240417,090800,1149115,2295,2295,2295,2295,0
20240417,090700,1149115,2295,2295,2295,2295,0
20240417,090600,1149115,2295,2290,2295,2290,137
20240417,090500,835380,2295,2295,2295,2295,0
20240417,090400,835380,2295,2295,2295,2295,100
20240417,090300,605880,2295,2295,2295,2295,0
20240417,090200,605880,2295,2295,2295,2295,0
20240417,090100,605880,2295,2295,2295,2295,0
20240417,090000,605880,2295,2295,2295,2295,264