KissMeData/318000/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,204000,474376230,7680,7680,7680,7680,2543
20240408,203900,474376230,7680,7680,7680,7680,0
20240408,203800,474376230,7680,7680,7680,7680,0
20240408,203700,474376230,7680,7680,7680,7680,0
20240408,203600,474376230,7680,7680,7680,7680,0
20240408,203500,474376230,7680,7680,7680,7680,0
20240408,203400,474376230,7680,7680,7680,7680,0
20240408,203300,474376230,7680,7680,7680,7680,0
20240408,203200,474376230,7680,7680,7680,7680,0
20240408,203100,474376230,7680,7680,7680,7680,0
20240408,203000,474376230,7680,7680,7680,7680,0
20240408,202900,474376230,7680,7680,7680,7680,0
20240408,202800,474376230,7680,7680,7680,7680,0
20240408,202700,474376230,7680,7680,7680,7680,0
20240408,202600,474376230,7680,7680,7680,7680,0
20240408,202500,474376230,7680,7680,7680,7680,0
20240408,202400,474376230,7680,7680,7680,7680,0
20240408,202300,474376230,7680,7680,7680,7680,0
20240408,202200,474376230,7680,7680,7680,7680,0
20240408,202100,474376230,7680,7680,7680,7680,0
20240408,202000,474376230,7680,7680,7680,7680,0
20240408,201900,474376230,7680,7680,7680,7680,0
20240408,201800,474376230,7680,7680,7680,7680,0
20240408,201700,474376230,7680,7680,7680,7680,0
20240408,201600,474376230,7680,7680,7680,7680,0
20240408,201500,474376230,7680,7680,7680,7680,0
20240408,201400,474376230,7680,7680,7680,7680,0
20240408,201300,474376230,7680,7680,7680,7680,0
20240408,201200,474376230,7680,7680,7680,7680,0
20240408,201100,474376230,7680,7680,7680,7680,0
20240408,201000,474376230,7680,7680,7680,7680,2543
20240408,200900,474376230,7680,7680,7680,7680,0
20240408,200800,474376230,7680,7680,7680,7680,0
20240408,200700,474376230,7680,7680,7680,7680,0
20240408,200600,474376230,7680,7680,7680,7680,0
20240408,200500,474376230,7680,7680,7680,7680,0
20240408,200400,474376230,7680,7680,7680,7680,0
20240408,200300,474376230,7680,7680,7680,7680,0
20240408,200200,474376230,7680,7680,7680,7680,0
20240408,200100,474376230,7680,7680,7680,7680,0
20240408,200000,474376230,7680,7680,7680,7680,0
20240408,195900,474376230,7680,7680,7680,7680,0
20240408,195800,474376230,7680,7680,7680,7680,0
20240408,195700,474376230,7680,7680,7680,7680,0
20240408,195600,474376230,7680,7680,7680,7680,0
20240408,195500,474376230,7680,7680,7680,7680,0
20240408,195400,474376230,7680,7680,7680,7680,0
20240408,195300,474376230,7680,7680,7680,7680,0
20240408,195200,474376230,7680,7680,7680,7680,0
20240408,195100,474376230,7680,7680,7680,7680,0
20240408,195000,474376230,7680,7680,7680,7680,0
20240408,194900,474376230,7680,7680,7680,7680,0
20240408,194800,474376230,7680,7680,7680,7680,0
20240408,194700,474376230,7680,7680,7680,7680,0
20240408,194600,474376230,7680,7680,7680,7680,0
20240408,194500,474376230,7680,7680,7680,7680,0
20240408,194400,474376230,7680,7680,7680,7680,0
20240408,194300,474376230,7680,7680,7680,7680,0
20240408,194200,474376230,7680,7680,7680,7680,0
20240408,194100,474376230,7680,7680,7680,7680,0
20240408,194000,474376230,7680,7680,7680,7680,2543
20240408,193900,474376230,7680,7680,7680,7680,0
20240408,193800,474376230,7680,7680,7680,7680,0
20240408,193700,474376230,7680,7680,7680,7680,0
20240408,193600,474376230,7680,7680,7680,7680,0
20240408,193500,474376230,7680,7680,7680,7680,0
20240408,193400,474376230,7680,7680,7680,7680,0
20240408,193300,474376230,7680,7680,7680,7680,0
20240408,193200,474376230,7680,7680,7680,7680,0
20240408,193100,474376230,7680,7680,7680,7680,0
20240408,193000,474376230,7680,7680,7680,7680,0
20240408,192900,474376230,7680,7680,7680,7680,0
20240408,192800,474376230,7680,7680,7680,7680,0
20240408,192700,474376230,7680,7680,7680,7680,0
20240408,192600,474376230,7680,7680,7680,7680,0
20240408,192500,474376230,7680,7680,7680,7680,0
20240408,192400,474376230,7680,7680,7680,7680,0
20240408,192300,474376230,7680,7680,7680,7680,0
20240408,192200,474376230,7680,7680,7680,7680,0
20240408,192100,474376230,7680,7680,7680,7680,0
20240408,192000,474376230,7680,7680,7680,7680,0
20240408,191900,474376230,7680,7680,7680,7680,0
20240408,191800,474376230,7680,7680,7680,7680,0
20240408,191700,474376230,7680,7680,7680,7680,0
20240408,191600,474376230,7680,7680,7680,7680,0
20240408,191500,474376230,7680,7680,7680,7680,0
20240408,191400,474376230,7680,7680,7680,7680,0
20240408,191300,474376230,7680,7680,7680,7680,0
20240408,191200,474376230,7680,7680,7680,7680,0
20240408,191100,474376230,7680,7680,7680,7680,0
20240408,191000,474376230,7680,7680,7680,7680,2543
20240408,190900,474376230,7680,7680,7680,7680,0
20240408,190800,474376230,7680,7680,7680,7680,0
20240408,190700,474376230,7680,7680,7680,7680,0
20240408,190600,474376230,7680,7680,7680,7680,0
20240408,190500,474376230,7680,7680,7680,7680,0
20240408,190400,474376230,7680,7680,7680,7680,0
20240408,190300,474376230,7680,7680,7680,7680,0
20240408,190200,474376230,7680,7680,7680,7680,0
20240408,190100,474376230,7680,7680,7680,7680,0
20240408,190000,474376230,7680,7680,7680,7680,0
20240408,185900,474376230,7680,7680,7680,7680,0
20240408,185800,474376230,7680,7680,7680,7680,0
20240408,185700,474376230,7680,7680,7680,7680,0
20240408,185600,474376230,7680,7680,7680,7680,0
20240408,185500,474376230,7680,7680,7680,7680,0
20240408,185400,474376230,7680,7680,7680,7680,0
20240408,185300,474376230,7680,7680,7680,7680,0
20240408,185200,474376230,7680,7680,7680,7680,0
20240408,185100,474376230,7680,7680,7680,7680,0
20240408,185000,474376230,7680,7680,7680,7680,0
20240408,184900,474376230,7680,7680,7680,7680,0
20240408,184800,474376230,7680,7680,7680,7680,0
20240408,184700,474376230,7680,7680,7680,7680,0
20240408,184600,474376230,7680,7680,7680,7680,0
20240408,184500,474376230,7680,7680,7680,7680,0
20240408,184400,474376230,7680,7680,7680,7680,0
20240408,184300,474376230,7680,7680,7680,7680,0
20240408,184200,474376230,7680,7680,7680,7680,0
20240408,184100,474376230,7680,7680,7680,7680,0
20240408,184000,474376230,7680,7680,7680,7680,2543
20240408,183900,474376230,7680,7680,7680,7680,0
20240408,183800,474376230,7680,7680,7680,7680,0
20240408,183700,474376230,7680,7680,7680,7680,0
20240408,183600,474376230,7680,7680,7680,7680,0
20240408,183500,474376230,7680,7680,7680,7680,0
20240408,183400,474376230,7680,7680,7680,7680,0
20240408,183300,474376230,7680,7680,7680,7680,0
20240408,183200,474376230,7680,7680,7680,7680,0
20240408,183100,474376230,7680,7680,7680,7680,0
20240408,183000,474376230,7680,7680,7680,7680,0
20240408,182900,474376230,7680,7680,7680,7680,0
20240408,182800,474376230,7680,7680,7680,7680,0
20240408,182700,474376230,7680,7680,7680,7680,0
20240408,182600,474376230,7680,7680,7680,7680,0
20240408,182500,474376230,7680,7680,7680,7680,0
20240408,182400,474376230,7680,7680,7680,7680,0
20240408,182300,474376230,7680,7680,7680,7680,0
20240408,182200,474376230,7680,7680,7680,7680,0
20240408,182100,474376230,7680,7680,7680,7680,0
20240408,182000,474376230,7680,7680,7680,7680,0
20240408,181900,474376230,7680,7680,7680,7680,0
20240408,181800,474376230,7680,7680,7680,7680,0
20240408,181700,474376230,7680,7680,7680,7680,0
20240408,181600,474376230,7680,7680,7680,7680,0
20240408,181500,474376230,7680,7680,7680,7680,0
20240408,181400,474376230,7680,7680,7680,7680,0
20240408,181300,474376230,7680,7680,7680,7680,0
20240408,181200,474376230,7680,7680,7680,7680,0
20240408,181100,474376230,7680,7680,7680,7680,0
20240408,181000,474376230,7680,7680,7680,7680,2543
20240408,180900,474376230,7680,7680,7680,7680,0
20240408,180800,474376230,7680,7680,7680,7680,0
20240408,180700,474376230,7680,7680,7680,7680,0
20240408,180600,474376230,7680,7680,7680,7680,0
20240408,180500,474376230,7680,7680,7680,7680,0
20240408,180400,474376230,7680,7680,7680,7680,0
20240408,180300,474376230,7680,7680,7680,7680,0
20240408,180200,474376230,7680,7680,7680,7680,0
20240408,180100,474376230,7680,7680,7680,7680,0
20240408,180000,474376230,7680,7680,7680,7680,0
20240408,175900,474376230,7680,7680,7680,7680,0
20240408,175800,474376230,7680,7680,7680,7680,0
20240408,175700,474376230,7680,7680,7680,7680,0
20240408,175600,474376230,7680,7680,7680,7680,0
20240408,175500,474376230,7680,7680,7680,7680,0
20240408,175400,474376230,7680,7680,7680,7680,0
20240408,175300,474376230,7680,7680,7680,7680,0
20240408,175200,474376230,7680,7680,7680,7680,0
20240408,175100,474376230,7680,7680,7680,7680,0
20240408,175000,474376230,7680,7680,7680,7680,0
20240408,174900,474376230,7680,7680,7680,7680,0
20240408,174800,474376230,7680,7680,7680,7680,0
20240408,174700,474376230,7680,7680,7680,7680,0
20240408,174600,474376230,7680,7680,7680,7680,0
20240408,174500,474376230,7680,7680,7680,7680,0
20240408,174400,474376230,7680,7680,7680,7680,0
20240408,174300,474376230,7680,7680,7680,7680,0
20240408,174200,474376230,7680,7680,7680,7680,0
20240408,174100,474376230,7680,7680,7680,7680,0
20240408,174000,474376230,7680,7680,7680,7680,2543
20240408,173900,474376230,7680,7680,7680,7680,0
20240408,173800,474376230,7680,7680,7680,7680,0
20240408,173700,474376230,7680,7680,7680,7680,0
20240408,173600,474376230,7680,7680,7680,7680,0
20240408,173500,474376230,7680,7680,7680,7680,0
20240408,173400,474376230,7680,7680,7680,7680,0
20240408,173300,474376230,7680,7680,7680,7680,0
20240408,173200,474376230,7680,7680,7680,7680,0
20240408,173100,474376230,7680,7680,7680,7680,0
20240408,173000,474376230,7680,7680,7680,7680,0
20240408,172900,474376230,7680,7680,7680,7680,0
20240408,172800,474376230,7680,7680,7680,7680,0
20240408,172700,474376230,7680,7680,7680,7680,0
20240408,172600,474376230,7680,7680,7680,7680,0
20240408,172500,474376230,7680,7680,7680,7680,0
20240408,172400,474376230,7680,7680,7680,7680,0
20240408,172300,474376230,7680,7680,7680,7680,0
20240408,172200,474376230,7680,7680,7680,7680,0
20240408,172100,474376230,7680,7680,7680,7680,0
20240408,172000,474376230,7680,7680,7680,7680,0
20240408,171900,474376230,7680,7680,7680,7680,0
20240408,171800,474376230,7680,7680,7680,7680,0
20240408,171700,474376230,7680,7680,7680,7680,0
20240408,171600,474376230,7680,7680,7680,7680,0
20240408,171500,474376230,7680,7680,7680,7680,0
20240408,171400,474376230,7680,7680,7680,7680,0
20240408,171300,474376230,7680,7680,7680,7680,0
20240408,171200,474376230,7680,7680,7680,7680,0
20240408,171100,474376230,7680,7680,7680,7680,0
20240408,171000,474376230,7680,7680,7680,7680,2543
20240408,170900,474376230,7680,7680,7680,7680,0
20240408,170800,474376230,7680,7680,7680,7680,0
20240408,170700,474376230,7680,7680,7680,7680,0
20240408,170600,474376230,7680,7680,7680,7680,0
20240408,170500,474376230,7680,7680,7680,7680,0
20240408,170400,474376230,7680,7680,7680,7680,0
20240408,170300,474376230,7680,7680,7680,7680,0
20240408,170200,474376230,7680,7680,7680,7680,0
20240408,170100,474376230,7680,7680,7680,7680,0
20240408,170000,474376230,7680,7680,7680,7680,0
20240408,165900,474376230,7680,7680,7680,7680,0
20240408,165800,474376230,7680,7680,7680,7680,0
20240408,165700,474376230,7680,7680,7680,7680,0
20240408,165600,474376230,7680,7680,7680,7680,0
20240408,165500,474376230,7680,7680,7680,7680,0
20240408,165400,474376230,7680,7680,7680,7680,0
20240408,165300,474376230,7680,7680,7680,7680,0
20240408,165200,474376230,7680,7680,7680,7680,0
20240408,165100,474376230,7680,7680,7680,7680,0
20240408,165000,474376230,7680,7680,7680,7680,0
20240408,164900,474376230,7680,7680,7680,7680,0
20240408,164800,474376230,7680,7680,7680,7680,0
20240408,164700,474376230,7680,7680,7680,7680,0
20240408,164600,474376230,7680,7680,7680,7680,0
20240408,164500,474376230,7680,7680,7680,7680,0
20240408,164400,474376230,7680,7680,7680,7680,0
20240408,164300,474376230,7680,7680,7680,7680,0
20240408,164200,474376230,7680,7680,7680,7680,0
20240408,164100,474376230,7680,7680,7680,7680,0
20240408,164000,474376230,7680,7680,7680,7680,2543
20240408,163900,474376230,7680,7680,7680,7680,0
20240408,163800,474376230,7680,7680,7680,7680,0
20240408,163700,474376230,7680,7680,7680,7680,0
20240408,163600,474376230,7680,7680,7680,7680,0
20240408,163500,474376230,7680,7680,7680,7680,0
20240408,163400,474376230,7680,7680,7680,7680,0
20240408,163300,474376230,7680,7680,7680,7680,0
20240408,163200,474376230,7680,7680,7680,7680,0
20240408,163100,474376230,7680,7680,7680,7680,0
20240408,163000,474376230,7680,7680,7680,7680,0
20240408,162900,474376230,7680,7680,7680,7680,0
20240408,162800,474376230,7680,7680,7680,7680,0
20240408,162700,474376230,7680,7680,7680,7680,0
20240408,162600,474376230,7680,7680,7680,7680,0
20240408,162500,474376230,7680,7680,7680,7680,0
20240408,162400,474376230,7680,7680,7680,7680,0
20240408,162300,474376230,7680,7680,7680,7680,0
20240408,162200,474376230,7680,7680,7680,7680,0
20240408,162100,474376230,7680,7680,7680,7680,0
20240408,162000,474376230,7680,7680,7680,7680,0
20240408,161900,474376230,7680,7680,7680,7680,0
20240408,161800,474376230,7680,7680,7680,7680,0
20240408,161700,474376230,7680,7680,7680,7680,0
20240408,161600,474376230,7680,7680,7680,7680,0
20240408,161500,474376230,7680,7680,7680,7680,0
20240408,161400,474376230,7680,7680,7680,7680,0
20240408,161300,474376230,7680,7680,7680,7680,0
20240408,161200,474376230,7680,7680,7680,7680,0
20240408,161100,474376230,7680,7680,7680,7680,0
20240408,161000,474376230,7680,7680,7680,7680,2543
20240408,160900,474376230,7680,7680,7680,7680,0
20240408,160800,474376230,7680,7680,7680,7680,0
20240408,160700,474376230,7680,7680,7680,7680,0
20240408,160600,474376230,7680,7680,7680,7680,0
20240408,160500,474376230,7680,7680,7680,7680,0
20240408,160400,474376230,7680,7680,7680,7680,0
20240408,160300,474376230,7680,7680,7680,7680,0
20240408,160200,474376230,7680,7680,7680,7680,0
20240408,160100,474376230,7680,7680,7680,7680,0
20240408,160000,474376230,7680,7680,7680,7680,0
20240408,155900,474376230,7680,7680,7680,7680,0
20240408,155800,474376230,7680,7680,7680,7680,0
20240408,155700,474376230,7680,7680,7680,7680,0
20240408,155600,474376230,7680,7680,7680,7680,0
20240408,155500,474376230,7680,7680,7680,7680,0
20240408,155400,474376230,7680,7680,7680,7680,0
20240408,155300,474376230,7680,7680,7680,7680,0
20240408,155200,474376230,7680,7680,7680,7680,0
20240408,155100,474376230,7680,7680,7680,7680,0
20240408,155000,474376230,7680,7680,7680,7680,0
20240408,154900,474376230,7680,7680,7680,7680,0
20240408,154800,474376230,7680,7680,7680,7680,0
20240408,154700,474376230,7680,7680,7680,7680,0
20240408,154600,474376230,7680,7680,7680,7680,0
20240408,154500,474376230,7680,7680,7680,7680,0
20240408,154400,474376230,7680,7680,7680,7680,0
20240408,154300,474376230,7680,7680,7680,7680,0
20240408,154200,474376230,7680,7680,7680,7680,0
20240408,154100,474376230,7680,7680,7680,7680,0
20240408,154000,474376230,7680,7680,7680,7680,2543
20240408,153900,474376230,7680,7680,7680,7680,0
20240408,153800,474376230,7680,7680,7680,7680,0
20240408,153700,474376230,7680,7680,7680,7680,0
20240408,153600,474376230,7680,7680,7680,7680,0
20240408,153500,474376230,7680,7680,7680,7680,0
20240408,153400,474376230,7680,7680,7680,7680,0
20240408,153300,474376230,7680,7680,7680,7680,0
20240408,153200,474376230,7680,7680,7680,7680,0
20240408,153100,474376230,7680,7680,7680,7680,0
20240408,153000,474376230,7680,7680,7680,7680,2543
20240408,152900,454845990,7690,7690,7690,7690,0
20240408,152800,454845990,7690,7690,7690,7690,0
20240408,152700,454845990,7690,7690,7690,7690,0
20240408,152600,454845990,7690,7690,7690,7690,0
20240408,152500,454845990,7690,7690,7690,7690,0
20240408,152400,454845990,7690,7690,7690,7690,0
20240408,152300,454845990,7690,7690,7690,7690,0
20240408,152200,454845990,7690,7690,7690,7690,0
20240408,152100,454845990,7690,7690,7690,7690,0
20240408,152000,454845990,7690,7690,7690,7690,0
20240408,151900,454845990,7690,7710,7710,7690,98
20240408,151800,454091260,7720,7720,7720,7720,0
20240408,151700,454091260,7720,7710,7720,7710,10
20240408,151600,454014070,7730,7730,7730,7730,0
20240408,151500,454014070,7730,7730,7730,7730,0
20240408,151400,454014070,7730,7730,7730,7730,0
20240408,151300,454014070,7730,7730,7730,7730,0
20240408,151200,454014070,7730,7730,7730,7730,0
20240408,151100,454014070,7730,7730,7730,7730,0
20240408,151000,454014070,7730,7730,7730,7730,564
20240408,150900,449654350,7730,7710,7730,7690,265
20240408,150800,447613970,7720,7720,7720,7720,40
20240408,150700,447305170,7730,7730,7730,7730,0
20240408,150600,447305170,7730,7730,7730,7730,0
20240408,150500,447305170,7730,7730,7730,7730,1
20240408,150400,447297440,7740,7740,7740,7740,30
20240408,150300,447065240,7740,7740,7740,7740,0
20240408,150200,447065240,7740,7740,7740,7740,0
20240408,150100,447065240,7740,7740,7740,7740,0
20240408,150000,447065240,7740,7740,7740,7740,9
20240408,145900,446995580,7750,7750,7750,7750,212
20240408,145800,445352580,7750,7750,7750,7750,4
20240408,145700,445321580,7750,7760,7760,7750,8
20240408,145600,445259570,7740,7720,7760,7720,199
20240408,145500,443719730,7790,7790,7800,7790,11
20240408,145400,443634030,7790,7690,7790,7680,426
20240408,145300,440351860,7710,7710,7710,7710,0
20240408,145200,440351860,7710,7710,7710,7710,320
20240408,145100,437884660,7700,7700,7700,7700,120
20240408,145000,436960660,7680,7680,7680,7680,0
20240408,144900,436960660,7680,7680,7680,7680,0
20240408,144800,436960660,7680,7680,7680,7680,84
20240408,144700,436315540,7680,7680,7680,7680,0
20240408,144600,436315540,7680,7700,7700,7680,1132
20240408,144500,427619100,7720,7720,7720,7720,0
20240408,144400,427619100,7720,7720,7720,7720,5
20240408,144300,427580500,7720,7720,7720,7720,0
20240408,144200,427580500,7720,7720,7720,7720,0
20240408,144100,427580500,7720,7720,7720,7720,0
20240408,144000,427580500,7720,7720,7720,7720,115
20240408,143900,426692700,7700,7700,7700,7700,0
20240408,143800,426692700,7700,7700,7700,7700,0
20240408,143700,426692700,7700,7700,7700,7700,0
20240408,143600,426692700,7700,7700,7700,7700,0
20240408,143500,426692700,7700,7700,7700,7700,0
20240408,143400,426692700,7700,7700,7700,7700,0
20240408,143300,426692700,7700,7700,7700,7700,0
20240408,143200,426692700,7700,7700,7700,7700,0
20240408,143100,426692700,7700,7700,7700,7700,0
20240408,143000,426692700,7700,7700,7700,7700,295
20240408,142900,424421200,7700,7700,7700,7700,0
20240408,142800,424421200,7700,7700,7700,7700,0
20240408,142700,424421200,7700,7700,7700,7700,0
20240408,142600,424421200,7700,7700,7700,7700,0
20240408,142500,424421200,7700,7680,7700,7670,2209
20240408,142400,407466760,7680,7700,7700,7680,4
20240408,142300,407436020,7690,7690,7690,7690,291
20240408,142200,405198230,7720,7700,7720,7670,2701
20240408,142100,384435210,7730,7730,7730,7730,0
20240408,142000,384435210,7730,7730,7730,7730,1
20240408,141900,384427480,7700,7700,7700,7700,38
20240408,141800,384134880,7710,7720,7720,7710,8
20240408,141700,384073160,7750,7720,7750,7700,261
20240408,141600,382062720,7780,7780,7780,7780,0
20240408,141500,382062720,7780,7780,7780,7780,0
20240408,141400,382062720,7780,7780,7780,7780,0
20240408,141300,382062720,7780,7780,7780,7780,0
20240408,141200,382062720,7780,7780,7780,7780,0
20240408,141100,382062720,7780,7780,7780,7780,0
20240408,141000,382062720,7780,7730,7780,7710,7
20240408,140900,382008440,7790,7790,7790,7790,0
20240408,140800,382008440,7790,7770,7800,7770,183
20240408,140700,380583090,7770,7710,7770,7710,511
20240408,140600,376616890,7690,7690,7690,7690,0
20240408,140500,376616890,7690,7700,7700,7690,40
20240408,140400,376309190,7690,7690,7690,7690,0
20240408,140300,376309190,7690,7690,7690,7690,0
20240408,140200,376309190,7690,7700,7700,7690,814
20240408,140100,370046770,7700,7700,7700,7700,0
20240408,140000,370046770,7700,7710,7710,7700,119
20240408,135900,369130280,7710,7710,7710,7710,10
20240408,135800,369053180,7710,7710,7710,7710,20
20240408,135700,368898980,7710,7720,7720,7710,375
20240408,135600,366006430,7710,7710,7710,7710,0
20240408,135500,366006430,7710,7710,7710,7710,0
20240408,135400,366006430,7710,7710,7710,7710,0
20240408,135300,366006430,7710,7710,7710,7710,0
20240408,135200,366006430,7710,7710,7710,7710,0
20240408,135100,366006430,7710,7710,7710,7710,0
20240408,135000,366006430,7710,7710,7710,7710,10
20240408,134900,365929330,7700,7700,7700,7700,0
20240408,134800,365929330,7700,7700,7700,7700,0
20240408,134700,365929330,7700,7700,7700,7700,0
20240408,134600,365929330,7700,7700,7700,7700,0
20240408,134500,365929330,7700,7700,7700,7700,0
20240408,134400,365929330,7700,7700,7700,7700,100
20240408,134300,365159330,7740,7740,7740,7740,0
20240408,134200,365159330,7740,7720,7740,7720,500
20240408,134100,361290530,7700,7700,7700,7700,0
20240408,134000,361290530,7700,7700,7700,7700,3
20240408,133900,361267430,7700,7700,7700,7700,0
20240408,133800,361267430,7700,7700,7700,7700,0
20240408,133700,361267430,7700,7700,7700,7700,0
20240408,133600,361267430,7700,7720,7720,7700,216
20240408,133500,359604110,7710,7710,7710,7710,0
20240408,133400,359604110,7710,7710,7710,7710,0
20240408,133300,359604110,7710,7710,7710,7710,0
20240408,133200,359604110,7710,7710,7710,7710,0
20240408,133100,359604110,7710,7710,7710,7710,0
20240408,133000,359604110,7710,7710,7710,7710,10
20240408,132900,359527010,7710,7710,7710,7710,0
20240408,132800,359527010,7710,7710,7710,7710,0
20240408,132700,359527010,7710,7710,7710,7710,12
20240408,132600,359434490,7730,7730,7730,7730,0
20240408,132500,359434490,7730,7730,7730,7730,0
20240408,132400,359434490,7730,7730,7730,7730,0
20240408,132300,359434490,7730,7730,7730,7730,0
20240408,132200,359434490,7730,7730,7730,7730,0
20240408,132100,359434490,7730,7740,7740,7730,15
20240408,132000,359318420,7740,7740,7740,7740,62
20240408,131900,358838540,7710,7710,7710,7710,0
20240408,131800,358838540,7710,7730,7730,7710,312
20240408,131700,356432860,7740,7740,7740,7740,0
20240408,131600,356432860,7740,7740,7740,7740,68
20240408,131500,355906540,7740,7740,7740,7740,0
20240408,131400,355906540,7740,7740,7740,7740,0
20240408,131300,355906540,7740,7740,7740,7740,10
20240408,131200,355829140,7740,7740,7740,7740,10
20240408,131100,355751740,7760,7760,7760,7760,0
20240408,131000,355751740,7760,7760,7760,7760,0
20240408,130900,355751740,7760,7760,7760,7760,1
20240408,130800,355743980,7710,7710,7710,7710,0
20240408,130700,355743980,7710,7710,7710,7710,0
20240408,130600,355743980,7710,7710,7710,7710,0
20240408,130500,355743980,7710,7710,7710,7710,0
20240408,130400,355743980,7710,7710,7710,7710,0
20240408,130300,355743980,7710,7710,7710,7710,0
20240408,130200,355743980,7710,7710,7710,7710,0
20240408,130100,355743980,7710,7710,7710,7710,0
20240408,130000,355743980,7710,7710,7710,7710,0
20240408,125900,355743980,7710,7710,7710,7710,0
20240408,125800,355743980,7710,7720,7720,7710,400
20240408,125700,352659500,7720,7720,7720,7720,0
20240408,125600,352659500,7720,7720,7720,7720,56
20240408,125500,352227180,7780,7780,7780,7780,0
20240408,125400,352227180,7780,7780,7780,7780,0
20240408,125300,352227180,7780,7780,7780,7780,0
20240408,125200,352227180,7780,7780,7780,7780,0
20240408,125100,352227180,7780,7780,7780,7780,0
20240408,125000,352227180,7780,7780,7780,7780,300
20240408,124900,349893180,7770,7770,7780,7770,110
20240408,124800,349038380,7760,7760,7760,7760,332
20240408,124700,346462060,7770,7770,7780,7770,140
20240408,124600,345373360,7720,7720,7720,7720,1
20240408,124500,345365640,7780,7780,7780,7780,0
20240408,124400,345365640,7780,7700,7780,7700,1008
20240408,124300,337602210,7710,7710,7710,7710,0
20240408,124200,337602210,7710,7700,7710,7700,458
20240408,124100,334075410,7700,7700,7700,7700,0
20240408,124000,334075410,7700,7700,7700,7700,0
20240408,123900,334075410,7700,7680,7700,7680,1522
20240408,123800,322368010,7700,7700,7700,7700,40
20240408,123700,322060010,7710,7710,7710,7710,5
20240408,123600,322021460,7710,7710,7710,7710,24
20240408,123500,321836420,7710,7710,7710,7710,0
20240408,123400,321836420,7710,7710,7710,7710,0
20240408,123300,321836420,7710,7710,7710,7710,0
20240408,123200,321836420,7710,7710,7710,7710,0
20240408,123100,321836420,7710,7700,7710,7700,620
20240408,123000,317057150,7680,7680,7680,7680,0
20240408,122900,317057150,7680,7680,7680,7680,50
20240408,122800,316673150,7680,7680,7680,7680,651
20240408,122700,311673470,7680,7670,7680,7670,283
20240408,122600,309500610,7680,7680,7680,7680,0
20240408,122500,309500610,7680,7680,7680,7680,0
20240408,122400,309500610,7680,7680,7680,7680,102
20240408,122300,308717250,7680,7680,7680,7680,0
20240408,122200,308717250,7680,7680,7680,7680,53
20240408,122100,308310210,7680,7680,7680,7680,1447
20240408,122000,297197250,7680,7680,7680,7680,0
20240408,121900,297197250,7680,7690,7690,7680,20
20240408,121800,297043510,7690,7690,7690,7690,0
20240408,121700,297043510,7690,7690,7690,7690,0
20240408,121600,297043510,7690,7690,7690,7690,0
20240408,121500,297043510,7690,7690,7690,7690,8
20240408,121400,296981990,7690,7690,7690,7690,98
20240408,121300,296228370,7680,7680,7680,7680,0
20240408,121200,296228370,7680,7680,7680,7680,0
20240408,121100,296228370,7680,7680,7680,7680,0
20240408,121000,296228370,7680,7680,7680,7680,53
20240408,120900,295821330,7670,7670,7670,7670,0
20240408,120800,295821330,7670,7670,7670,7670,0
20240408,120700,295821330,7670,7670,7670,7670,103
20240408,120600,295031320,7670,7670,7670,7670,316
20240408,120500,292607600,7670,7670,7670,7670,1200
20240408,120400,283403600,7670,7670,7670,7670,1
20240408,120300,283395930,7680,7680,7680,7680,1
20240408,120200,283388250,7680,7680,7680,7680,0
20240408,120100,283388250,7680,7680,7680,7680,10
20240408,120000,283311450,7680,7680,7680,7680,0
20240408,115900,283311450,7680,7680,7680,7680,15
20240408,115800,283196250,7680,7680,7680,7680,0
20240408,115700,283196250,7680,7680,7680,7680,0
20240408,115600,283196250,7680,7680,7680,7680,0
20240408,115500,283196250,7680,7680,7680,7680,0
20240408,115400,283196250,7680,7680,7680,7680,0
20240408,115300,283196250,7680,7670,7680,7670,969
20240408,115200,275763770,7670,7670,7670,7670,62
20240408,115100,275288230,7670,7670,7670,7670,0
20240408,115000,275288230,7670,7670,7670,7670,0
20240408,114900,275288230,7670,7670,7670,7670,52
20240408,114800,274889390,7670,7670,7670,7670,0
20240408,114700,274889390,7670,7670,7670,7670,100
20240408,114600,274122390,7670,7670,7670,7670,1
20240408,114500,274114720,7670,7670,7670,7670,1
20240408,114400,274107050,7660,7660,7660,7660,0
20240408,114300,274107050,7660,7660,7660,7660,0
20240408,114200,274107050,7660,7660,7660,7660,70
20240408,114100,273570850,7670,7670,7670,7670,477
20240408,114000,269912260,7670,7670,7670,7670,0
20240408,113900,269912260,7670,7670,7670,7670,0
20240408,113800,269912260,7670,7670,7670,7670,0
20240408,113700,269912260,7670,7670,7670,7670,130
20240408,113600,268915160,7670,7670,7670,7670,0
20240408,113500,268915160,7670,7670,7670,7670,31
20240408,113400,268677390,7670,7670,7670,7670,0
20240408,113300,268677390,7670,7670,7670,7670,63
20240408,113200,268194180,7670,7670,7670,7670,0
20240408,113100,268194180,7670,7670,7670,7670,0
20240408,113000,268194180,7670,7670,7670,7670,57
20240408,112900,267756990,7670,7670,7670,7670,0
20240408,112800,267756990,7670,7660,7670,7660,231
20240408,112700,265987500,7670,7670,7670,7670,0
20240408,112600,265987500,7670,7670,7670,7670,0
20240408,112500,265987500,7670,7670,7670,7670,0
20240408,112400,265987500,7670,7670,7670,7670,200
20240408,112300,264453500,7660,7660,7660,7660,100
20240408,112200,263687500,7660,7660,7660,7660,50
20240408,112100,263304500,7660,7660,7660,7660,104
20240408,112000,262507860,7650,7650,7650,7650,0
20240408,111900,262507860,7650,7650,7650,7650,0
20240408,111800,262507860,7650,7650,7650,7650,0
20240408,111700,262507860,7650,7650,7650,7650,1100
20240408,111600,254092860,7650,7650,7650,7650,0
20240408,111500,254092860,7650,7650,7650,7650,0
20240408,111400,254092860,7650,7650,7650,7650,245
20240408,111300,252218610,7660,7660,7660,7660,30
20240408,111200,251988810,7650,7650,7650,7650,0
20240408,111100,251988810,7650,7650,7650,7650,0
20240408,111000,251988810,7650,7650,7650,7650,0
20240408,110900,251988810,7650,7650,7650,7650,0
20240408,110800,251988810,7650,7650,7650,7650,0
20240408,110700,251988810,7650,7650,7650,7650,353
20240408,110600,249288360,7660,7660,7660,7660,0
20240408,110500,249288360,7660,7660,7660,7660,0
20240408,110400,249288360,7660,7660,7660,7660,108
20240408,110300,248461080,7660,7660,7660,7660,0
20240408,110200,248461080,7660,7660,7660,7660,0
20240408,110100,248461080,7660,7670,7670,7660,230
20240408,110000,246699260,7670,7670,7670,7670,4
20240408,105900,246668580,7670,7670,7670,7670,0
20240408,105800,246668580,7670,7670,7670,7670,1
20240408,105700,246660910,7670,7670,7670,7670,1
20240408,105600,246653240,7670,7670,7670,7670,1
20240408,105500,246645570,7670,7670,7670,7670,1
20240408,105400,246637900,7670,7670,7670,7670,1
20240408,105300,246630230,7670,7670,7670,7670,100
20240408,105200,245863230,7660,7660,7660,7660,0
20240408,105100,245863230,7660,7670,7670,7660,1026
20240408,105000,238004040,7670,7670,7670,7670,0
20240408,104900,238004040,7670,7670,7670,7670,0
20240408,104800,238004040,7670,7670,7670,7670,0
20240408,104700,238004040,7670,7690,7710,7670,246
20240408,104600,236114820,7690,7690,7690,7690,23
20240408,104500,235937950,7680,7680,7680,7680,0
20240408,104400,235937950,7680,7680,7680,7680,0
20240408,104300,235937950,7680,7680,7680,7680,0
20240408,104200,235937950,7680,7680,7680,7680,1
20240408,104100,235930270,7680,7690,7690,7680,351
20240408,104000,233234580,7690,7690,7690,7690,0
20240408,103900,233234580,7690,7690,7690,7690,0
20240408,103800,233234580,7690,7690,7690,7690,0
20240408,103700,233234580,7690,7690,7690,7690,26
20240408,103600,233034640,7690,7690,7690,7690,0
20240408,103500,233034640,7690,7690,7690,7690,748
20240408,103400,227282520,7680,7680,7680,7680,0
20240408,103300,227282520,7680,7680,7680,7680,0
20240408,103200,227282520,7680,7680,7680,7680,186
20240408,103100,225854040,7680,7680,7680,7680,1
20240408,103000,225846360,7680,7680,7680,7680,0
20240408,102900,225846360,7680,7680,7680,7680,0
20240408,102800,225846360,7680,7680,7680,7680,50
20240408,102700,225462360,7690,7690,7690,7690,0
20240408,102600,225462360,7690,7690,7690,7690,0
20240408,102500,225462360,7690,7690,7690,7690,0
20240408,102400,225462360,7690,7690,7690,7690,200
20240408,102300,223924360,7690,7690,7690,7690,200
20240408,102200,222386360,7660,7660,7660,7660,117
20240408,102100,221490140,7660,7660,7660,7660,0
20240408,102000,221490140,7660,7660,7660,7660,35
20240408,101900,221222040,7660,7660,7660,7660,100
20240408,101800,220456040,7650,7670,7670,7650,500
20240408,101700,216631020,7670,7670,7670,7670,0
20240408,101600,216631020,7670,7670,7670,7670,606
20240408,101500,211983000,7660,7660,7660,7660,507
20240408,101400,208099380,7660,7670,7670,7660,212
20240408,101300,206474340,7690,7690,7690,7690,0
20240408,101200,206474340,7690,7690,7690,7690,0
20240408,101100,206474340,7690,7690,7690,7690,0
20240408,101000,206474340,7690,7690,7690,7670,115
20240408,100900,205591350,7690,7690,7690,7690,63
20240408,100800,205106880,7690,7690,7690,7690,1
20240408,100700,205099190,7690,7650,7690,7650,301
20240408,100600,202796500,7690,7690,7690,7690,1
20240408,100500,202788810,7690,7650,7690,7650,34
20240408,100400,202528150,7640,7640,7640,7640,0
20240408,100300,202528150,7640,7650,7690,7640,1031
20240408,100200,194643780,7650,7690,7690,7650,6
20240408,100100,194597680,7650,7680,7680,7650,861
20240408,100000,188005010,7660,7660,7660,7660,0
20240408,095900,188005010,7660,7660,7660,7660,151
20240408,095800,186848350,7690,7670,7690,7660,77
20240408,095700,186258310,7660,7660,7660,7660,0
20240408,095600,186258310,7660,7670,7670,7660,988
20240408,095500,178684920,7670,7690,7690,7670,818
20240408,095400,172404780,7690,7720,7720,7690,20
20240408,095300,172250800,7700,7690,7700,7690,110
20240408,095200,171404890,7690,7680,7690,7680,9
20240408,095100,171335710,7670,7670,7670,7670,1
20240408,095000,171328040,7690,7690,7690,7690,39
20240408,094900,171028130,7690,7690,7690,7690,0
20240408,094800,171028130,7690,7690,7690,7690,0
20240408,094700,171028130,7690,7670,7690,7670,50
20240408,094600,170644390,7670,7670,7670,7670,250
20240408,094500,168726890,7670,7670,7670,7670,0
20240408,094400,168726890,7670,7670,7670,7670,0
20240408,094300,168726890,7670,7670,7670,7670,1
20240408,094200,168719220,7650,7650,7650,7650,175
20240408,094100,167380470,7650,7650,7650,7640,215
20240408,094000,165735870,7650,7650,7650,7650,51
20240408,093900,165345720,7650,7650,7650,7630,102
20240408,093800,164567420,7630,7650,7650,7630,1021
20240408,093700,156770820,7640,7650,7650,7640,889
20240408,093600,149970970,7650,7650,7650,7640,628
20240408,093500,145171800,7650,7660,7670,7650,1536
20240408,093400,133410140,7680,7680,7680,7680,29
20240408,093300,133187420,7660,7660,7660,7660,216
20240408,093200,131532860,7680,7680,7680,7680,1
20240408,093100,131525180,7680,7670,7680,7660,488
20240408,093000,127784470,7660,7660,7660,7660,41
20240408,092900,127470410,7670,7660,7670,7650,422
20240408,092800,124237940,7660,7670,7670,7660,737
20240408,092700,118592410,7670,7670,7670,7670,62
20240408,092600,118116870,7670,7670,7670,7670,33
20240408,092500,117863760,7660,7690,7690,7660,160
20240408,092400,116637080,7670,7690,7690,7670,1027
20240408,092300,108759570,7690,7670,7690,7670,481
20240408,092200,105069980,7680,7670,7680,7670,340
20240408,092100,102462170,7670,7660,7670,7650,450
20240408,092000,99019210,7660,7670,7670,7660,37
20240408,091900,98735770,7670,7660,7680,7660,15
20240408,091800,98620800,7660,7670,7680,7660,722
20240408,091700,93090010,7670,7670,7670,7670,426
20240408,091600,89822590,7670,7700,7700,7670,3631
20240408,091500,61920740,7700,7700,7700,7700,0
20240408,091400,61920740,7700,7710,7720,7700,3021
20240408,091300,38649250,7720,7730,7730,7720,923
20240408,091200,31519660,7730,7730,7730,7730,31
20240408,091100,31280030,7740,7750,7750,7740,260
20240408,091000,29266610,7750,7750,7750,7740,197
20240408,090900,27740380,7750,7830,7830,7750,288
20240408,090800,25506320,7830,7770,7830,7770,25
20240408,090700,25311710,7770,7780,7780,7770,27
20240408,090600,25101720,7830,7800,7830,7790,14
20240408,090500,24992200,7780,7780,7780,7780,2
20240408,090400,24976640,7830,7780,7830,7780,6
20240408,090300,24929910,7780,7790,7790,7780,151
20240408,090200,23754130,7790,7790,7790,7790,15
20240408,090100,23637280,7790,7870,7870,7790,1188
20240408,090000,14352380,7890,7890,7970,7850,1816