KissMeData/318000/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,204300,461332780,7310,7310,7310,7310,3823
20240417,204200,461332780,7310,7310,7310,7310,0
20240417,204100,461332780,7310,7310,7310,7310,0
20240417,204000,461332780,7310,7310,7310,7310,0
20240417,203900,461332780,7310,7310,7310,7310,0
20240417,203800,461332780,7310,7310,7310,7310,0
20240417,203700,461332780,7310,7310,7310,7310,0
20240417,203600,461332780,7310,7310,7310,7310,0
20240417,203500,461332780,7310,7310,7310,7310,0
20240417,203400,461332780,7310,7310,7310,7310,0
20240417,203300,461332780,7310,7310,7310,7310,0
20240417,203200,461332780,7310,7310,7310,7310,0
20240417,203100,461332780,7310,7310,7310,7310,0
20240417,203000,461332780,7310,7310,7310,7310,0
20240417,202900,461332780,7310,7310,7310,7310,0
20240417,202800,461332780,7310,7310,7310,7310,0
20240417,202700,461332780,7310,7310,7310,7310,0
20240417,202600,461332780,7310,7310,7310,7310,0
20240417,202500,461332780,7310,7310,7310,7310,0
20240417,202400,461332780,7310,7310,7310,7310,0
20240417,202300,461332780,7310,7310,7310,7310,0
20240417,202200,461332780,7310,7310,7310,7310,0
20240417,202100,461332780,7310,7310,7310,7310,0
20240417,202000,461332780,7310,7310,7310,7310,0
20240417,201900,461332780,7310,7310,7310,7310,0
20240417,201800,461332780,7310,7310,7310,7310,0
20240417,201700,461332780,7310,7310,7310,7310,0
20240417,201600,461332780,7310,7310,7310,7310,0
20240417,201500,461332780,7310,7310,7310,7310,0
20240417,201400,461332780,7310,7310,7310,7310,0
20240417,201300,461332780,7310,7310,7310,7310,3823
20240417,201200,461332780,7310,7310,7310,7310,0
20240417,201100,461332780,7310,7310,7310,7310,0
20240417,201000,461332780,7310,7310,7310,7310,0
20240417,200900,461332780,7310,7310,7310,7310,0
20240417,200800,461332780,7310,7310,7310,7310,0
20240417,200700,461332780,7310,7310,7310,7310,0
20240417,200600,461332780,7310,7310,7310,7310,0
20240417,200500,461332780,7310,7310,7310,7310,0
20240417,200400,461332780,7310,7310,7310,7310,0
20240417,200300,461332780,7310,7310,7310,7310,0
20240417,200200,461332780,7310,7310,7310,7310,0
20240417,200100,461332780,7310,7310,7310,7310,0
20240417,200000,461332780,7310,7310,7310,7310,0
20240417,195900,461332780,7310,7310,7310,7310,0
20240417,195800,461332780,7310,7310,7310,7310,0
20240417,195700,461332780,7310,7310,7310,7310,0
20240417,195600,461332780,7310,7310,7310,7310,0
20240417,195500,461332780,7310,7310,7310,7310,0
20240417,195400,461332780,7310,7310,7310,7310,0
20240417,195300,461332780,7310,7310,7310,7310,0
20240417,195200,461332780,7310,7310,7310,7310,0
20240417,195100,461332780,7310,7310,7310,7310,0
20240417,195000,461332780,7310,7310,7310,7310,0
20240417,194900,461332780,7310,7310,7310,7310,0
20240417,194800,461332780,7310,7310,7310,7310,0
20240417,194700,461332780,7310,7310,7310,7310,0
20240417,194600,461332780,7310,7310,7310,7310,0
20240417,194500,461332780,7310,7310,7310,7310,0
20240417,194400,461332780,7310,7310,7310,7310,0
20240417,194300,461332780,7310,7310,7310,7310,3823
20240417,194200,461332780,7310,7310,7310,7310,0
20240417,194100,461332780,7310,7310,7310,7310,0
20240417,194000,461332780,7310,7310,7310,7310,0
20240417,193900,461332780,7310,7310,7310,7310,0
20240417,193800,461332780,7310,7310,7310,7310,0
20240417,193700,461332780,7310,7310,7310,7310,0
20240417,193600,461332780,7310,7310,7310,7310,0
20240417,193500,461332780,7310,7310,7310,7310,0
20240417,193400,461332780,7310,7310,7310,7310,0
20240417,193300,461332780,7310,7310,7310,7310,0
20240417,193200,461332780,7310,7310,7310,7310,0
20240417,193100,461332780,7310,7310,7310,7310,0
20240417,193000,461332780,7310,7310,7310,7310,0
20240417,192900,461332780,7310,7310,7310,7310,0
20240417,192800,461332780,7310,7310,7310,7310,0
20240417,192700,461332780,7310,7310,7310,7310,0
20240417,192600,461332780,7310,7310,7310,7310,0
20240417,192500,461332780,7310,7310,7310,7310,0
20240417,192400,461332780,7310,7310,7310,7310,0
20240417,192300,461332780,7310,7310,7310,7310,0
20240417,192200,461332780,7310,7310,7310,7310,0
20240417,192100,461332780,7310,7310,7310,7310,0
20240417,192000,461332780,7310,7310,7310,7310,0
20240417,191900,461332780,7310,7310,7310,7310,0
20240417,191800,461332780,7310,7310,7310,7310,0
20240417,191700,461332780,7310,7310,7310,7310,0
20240417,191600,461332780,7310,7310,7310,7310,0
20240417,191500,461332780,7310,7310,7310,7310,0
20240417,191400,461332780,7310,7310,7310,7310,0
20240417,191300,461332780,7310,7310,7310,7310,3823
20240417,191200,461332780,7310,7310,7310,7310,0
20240417,191100,461332780,7310,7310,7310,7310,0
20240417,191000,461332780,7310,7310,7310,7310,0
20240417,190900,461332780,7310,7310,7310,7310,0
20240417,190800,461332780,7310,7310,7310,7310,0
20240417,190700,461332780,7310,7310,7310,7310,0
20240417,190600,461332780,7310,7310,7310,7310,0
20240417,190500,461332780,7310,7310,7310,7310,0
20240417,190400,461332780,7310,7310,7310,7310,0
20240417,190300,461332780,7310,7310,7310,7310,0
20240417,190200,461332780,7310,7310,7310,7310,0
20240417,190100,461332780,7310,7310,7310,7310,0
20240417,190000,461332780,7310,7310,7310,7310,0
20240417,185900,461332780,7310,7310,7310,7310,0
20240417,185800,461332780,7310,7310,7310,7310,0
20240417,185700,461332780,7310,7310,7310,7310,0
20240417,185600,461332780,7310,7310,7310,7310,0
20240417,185500,461332780,7310,7310,7310,7310,0
20240417,185400,461332780,7310,7310,7310,7310,0
20240417,185300,461332780,7310,7310,7310,7310,0
20240417,185200,461332780,7310,7310,7310,7310,0
20240417,185100,461332780,7310,7310,7310,7310,0
20240417,185000,461332780,7310,7310,7310,7310,0
20240417,184900,461332780,7310,7310,7310,7310,0
20240417,184800,461332780,7310,7310,7310,7310,0
20240417,184700,461332780,7310,7310,7310,7310,0
20240417,184600,461332780,7310,7310,7310,7310,0
20240417,184500,461332780,7310,7310,7310,7310,0
20240417,184400,461332780,7310,7310,7310,7310,0
20240417,184300,461332780,7310,7310,7310,7310,3823
20240417,184200,461332780,7310,7310,7310,7310,0
20240417,184100,461332780,7310,7310,7310,7310,0
20240417,184000,461332780,7310,7310,7310,7310,0
20240417,183900,461332780,7310,7310,7310,7310,0
20240417,183800,461332780,7310,7310,7310,7310,0
20240417,183700,461332780,7310,7310,7310,7310,0
20240417,183600,461332780,7310,7310,7310,7310,0
20240417,183500,461332780,7310,7310,7310,7310,0
20240417,183400,461332780,7310,7310,7310,7310,0
20240417,183300,461332780,7310,7310,7310,7310,0
20240417,183200,461332780,7310,7310,7310,7310,0
20240417,183100,461332780,7310,7310,7310,7310,0
20240417,183000,461332780,7310,7310,7310,7310,0
20240417,182900,461332780,7310,7310,7310,7310,0
20240417,182800,461332780,7310,7310,7310,7310,0
20240417,182700,461332780,7310,7310,7310,7310,0
20240417,182600,461332780,7310,7310,7310,7310,0
20240417,182500,461332780,7310,7310,7310,7310,0
20240417,182400,461332780,7310,7310,7310,7310,0
20240417,182300,461332780,7310,7310,7310,7310,0
20240417,182200,461332780,7310,7310,7310,7310,0
20240417,182100,461332780,7310,7310,7310,7310,0
20240417,182000,461332780,7310,7310,7310,7310,0
20240417,181900,461332780,7310,7310,7310,7310,0
20240417,181800,461332780,7310,7310,7310,7310,0
20240417,181700,461332780,7310,7310,7310,7310,0
20240417,181600,461332780,7310,7310,7310,7310,0
20240417,181500,461332780,7310,7310,7310,7310,0
20240417,181400,461332780,7310,7310,7310,7310,0
20240417,181300,461332780,7310,7310,7310,7310,3823
20240417,181200,461332780,7310,7310,7310,7310,0
20240417,181100,461332780,7310,7310,7310,7310,0
20240417,181000,461332780,7310,7310,7310,7310,0
20240417,180900,461332780,7310,7310,7310,7310,0
20240417,180800,461332780,7310,7310,7310,7310,0
20240417,180700,461332780,7310,7310,7310,7310,0
20240417,180600,461332780,7310,7310,7310,7310,0
20240417,180500,461332780,7310,7310,7310,7310,0
20240417,180400,461332780,7310,7310,7310,7310,0
20240417,180300,461332780,7310,7310,7310,7310,0
20240417,180200,461332780,7310,7310,7310,7310,0
20240417,180100,461332780,7310,7310,7310,7310,0
20240417,180000,461332780,7310,7310,7310,7310,0
20240417,175900,461332780,7310,7310,7310,7310,0
20240417,175800,461332780,7310,7310,7310,7310,0
20240417,175700,461332780,7310,7310,7310,7310,0
20240417,175600,461332780,7310,7310,7310,7310,0
20240417,175500,461332780,7310,7310,7310,7310,0
20240417,175400,461332780,7310,7310,7310,7310,0
20240417,175300,461332780,7310,7310,7310,7310,0
20240417,175200,461332780,7310,7310,7310,7310,0
20240417,175100,461332780,7310,7310,7310,7310,0
20240417,175000,461332780,7310,7310,7310,7310,0
20240417,174900,461332780,7310,7310,7310,7310,0
20240417,174800,461332780,7310,7310,7310,7310,0
20240417,174700,461332780,7310,7310,7310,7310,0
20240417,174600,461332780,7310,7310,7310,7310,0
20240417,174500,461332780,7310,7310,7310,7310,0
20240417,174400,461332780,7310,7310,7310,7310,0
20240417,174300,461332780,7310,7310,7310,7310,3823
20240417,174200,461332780,7310,7310,7310,7310,0
20240417,174100,461332780,7310,7310,7310,7310,0
20240417,174000,461332780,7310,7310,7310,7310,0
20240417,173900,461332780,7310,7310,7310,7310,0
20240417,173800,461332780,7310,7310,7310,7310,0
20240417,173700,461332780,7310,7310,7310,7310,0
20240417,173600,461332780,7310,7310,7310,7310,0
20240417,173500,461332780,7310,7310,7310,7310,0
20240417,173400,461332780,7310,7310,7310,7310,0
20240417,173300,461332780,7310,7310,7310,7310,0
20240417,173200,461332780,7310,7310,7310,7310,0
20240417,173100,461332780,7310,7310,7310,7310,0
20240417,173000,461332780,7310,7310,7310,7310,0
20240417,172900,461332780,7310,7310,7310,7310,0
20240417,172800,461332780,7310,7310,7310,7310,0
20240417,172700,461332780,7310,7310,7310,7310,0
20240417,172600,461332780,7310,7310,7310,7310,0
20240417,172500,461332780,7310,7310,7310,7310,0
20240417,172400,461332780,7310,7310,7310,7310,0
20240417,172300,461332780,7310,7310,7310,7310,0
20240417,172200,461332780,7310,7310,7310,7310,0
20240417,172100,461332780,7310,7310,7310,7310,0
20240417,172000,461332780,7310,7310,7310,7310,0
20240417,171900,461332780,7310,7310,7310,7310,0
20240417,171800,461332780,7310,7310,7310,7310,0
20240417,171700,461332780,7310,7310,7310,7310,0
20240417,171600,461332780,7310,7310,7310,7310,0
20240417,171500,461332780,7310,7310,7310,7310,0
20240417,171400,461332780,7310,7310,7310,7310,0
20240417,171300,461332780,7310,7310,7310,7310,3823
20240417,171200,461332780,7310,7310,7310,7310,0
20240417,171100,461332780,7310,7310,7310,7310,0
20240417,171000,461332780,7310,7310,7310,7310,0
20240417,170900,461332780,7310,7310,7310,7310,0
20240417,170800,461332780,7310,7310,7310,7310,0
20240417,170700,461332780,7310,7310,7310,7310,0
20240417,170600,461332780,7310,7310,7310,7310,0
20240417,170500,461332780,7310,7310,7310,7310,0
20240417,170400,461332780,7310,7310,7310,7310,0
20240417,170300,461332780,7310,7310,7310,7310,0
20240417,170200,461332780,7310,7310,7310,7310,0
20240417,170100,461332780,7310,7310,7310,7310,0
20240417,170000,461332780,7310,7310,7310,7310,0
20240417,165900,461332780,7310,7310,7310,7310,0
20240417,165800,461332780,7310,7310,7310,7310,0
20240417,165700,461332780,7310,7310,7310,7310,0
20240417,165600,461332780,7310,7310,7310,7310,0
20240417,165500,461332780,7310,7310,7310,7310,0
20240417,165400,461332780,7310,7310,7310,7310,0
20240417,165300,461332780,7310,7310,7310,7310,0
20240417,165200,461332780,7310,7310,7310,7310,0
20240417,165100,461332780,7310,7310,7310,7310,0
20240417,165000,461332780,7310,7310,7310,7310,0
20240417,164900,461332780,7310,7310,7310,7310,0
20240417,164800,461332780,7310,7310,7310,7310,0
20240417,164700,461332780,7310,7310,7310,7310,0
20240417,164600,461332780,7310,7310,7310,7310,0
20240417,164500,461332780,7310,7310,7310,7310,0
20240417,164400,461332780,7310,7310,7310,7310,0
20240417,164300,461332780,7310,7310,7310,7310,3823
20240417,164200,461332780,7310,7310,7310,7310,0
20240417,164100,461332780,7310,7310,7310,7310,0
20240417,164000,461332780,7310,7310,7310,7310,0
20240417,163900,461332780,7310,7310,7310,7310,0
20240417,163800,461332780,7310,7310,7310,7310,0
20240417,163700,461332780,7310,7310,7310,7310,0
20240417,163600,461332780,7310,7310,7310,7310,0
20240417,163500,461332780,7310,7310,7310,7310,0
20240417,163400,461332780,7310,7310,7310,7310,0
20240417,163300,461332780,7310,7310,7310,7310,0
20240417,163200,461332780,7310,7310,7310,7310,0
20240417,163100,461332780,7310,7310,7310,7310,0
20240417,163000,461332780,7310,7310,7310,7310,0
20240417,162900,461332780,7310,7310,7310,7310,0
20240417,162800,461332780,7310,7310,7310,7310,0
20240417,162700,461332780,7310,7310,7310,7310,0
20240417,162600,461332780,7310,7310,7310,7310,0
20240417,162500,461332780,7310,7310,7310,7310,0
20240417,162400,461332780,7310,7310,7310,7310,0
20240417,162300,461332780,7310,7310,7310,7310,0
20240417,162200,461332780,7310,7310,7310,7310,0
20240417,162100,461332780,7310,7310,7310,7310,0
20240417,162000,461332780,7310,7310,7310,7310,0
20240417,161900,461332780,7310,7310,7310,7310,0
20240417,161800,461332780,7310,7310,7310,7310,0
20240417,161700,461332780,7310,7310,7310,7310,0
20240417,161600,461332780,7310,7310,7310,7310,0
20240417,161500,461332780,7310,7310,7310,7310,0
20240417,161400,461332780,7310,7310,7310,7310,0
20240417,161300,461332780,7310,7310,7310,7310,3823
20240417,161200,461332780,7310,7310,7310,7310,0
20240417,161100,461332780,7310,7310,7310,7310,0
20240417,161000,461332780,7310,7310,7310,7310,0
20240417,160900,461332780,7310,7310,7310,7310,0
20240417,160800,461332780,7310,7310,7310,7310,0
20240417,160700,461332780,7310,7310,7310,7310,0
20240417,160600,461332780,7310,7310,7310,7310,0
20240417,160500,461332780,7310,7310,7310,7310,0
20240417,160400,461332780,7310,7310,7310,7310,0
20240417,160300,461332780,7310,7310,7310,7310,0
20240417,160200,461332780,7310,7310,7310,7310,0
20240417,160100,461332780,7310,7310,7310,7310,0
20240417,160000,461332780,7310,7310,7310,7310,0
20240417,155900,461332780,7310,7310,7310,7310,0
20240417,155800,461332780,7310,7310,7310,7310,0
20240417,155700,461332780,7310,7310,7310,7310,0
20240417,155600,461332780,7310,7310,7310,7310,0
20240417,155500,461332780,7310,7310,7310,7310,0
20240417,155400,461332780,7310,7310,7310,7310,0
20240417,155300,461332780,7310,7310,7310,7310,0
20240417,155200,461332780,7310,7310,7310,7310,0
20240417,155100,461332780,7310,7310,7310,7310,0
20240417,155000,461332780,7310,7310,7310,7310,0
20240417,154900,461332780,7310,7310,7310,7310,0
20240417,154800,461332780,7310,7310,7310,7310,0
20240417,154700,461332780,7310,7310,7310,7310,0
20240417,154600,461332780,7310,7310,7310,7310,0
20240417,154500,461332780,7310,7310,7310,7310,0
20240417,154400,461332780,7310,7310,7310,7310,0
20240417,154300,461332780,7310,7310,7310,7310,3823
20240417,154200,461332780,7310,7310,7310,7310,0
20240417,154100,461332780,7310,7310,7310,7310,0
20240417,154000,461332780,7310,7310,7310,7310,0
20240417,153900,461332780,7310,7310,7310,7310,0
20240417,153800,461332780,7310,7310,7310,7310,0
20240417,153700,461332780,7310,7310,7310,7310,0
20240417,153600,461332780,7310,7310,7310,7310,0
20240417,153500,461332780,7310,7310,7310,7310,0
20240417,153400,461332780,7310,7310,7310,7310,0
20240417,153300,461332780,7310,7310,7310,7310,0
20240417,153200,461332780,7310,7310,7310,7310,0
20240417,153100,461332780,7310,7310,7310,7310,0
20240417,153000,461332780,7310,7310,7310,7310,3823
20240417,152900,433386650,7320,7320,7320,7320,0
20240417,152800,433386650,7320,7320,7320,7320,0
20240417,152700,433386650,7320,7320,7320,7320,0
20240417,152600,433386650,7320,7320,7320,7320,0
20240417,152500,433386650,7320,7320,7320,7320,0
20240417,152400,433386650,7320,7320,7320,7320,0
20240417,152300,433386650,7320,7320,7320,7320,0
20240417,152200,433386650,7320,7320,7320,7320,0
20240417,152100,433386650,7320,7320,7320,7320,0
20240417,152000,433386650,7320,7320,7320,7320,0
20240417,151900,433386650,7320,7330,7330,7320,1976
20240417,151800,418919650,7330,7330,7330,7330,0
20240417,151700,418919650,7330,7330,7330,7330,90
20240417,151600,418259950,7340,7340,7340,7330,167
20240417,151500,417034730,7330,7330,7330,7330,3
20240417,151400,417012740,7330,7330,7330,7330,600
20240417,151300,412614740,7330,7330,7330,7330,108
20240417,151200,411823100,7340,7340,7340,7340,162
20240417,151100,410634020,7360,7360,7360,7360,0
20240417,151000,410634020,7360,7360,7360,7360,4
20240417,150900,410604580,7360,7340,7360,7340,176
20240417,150800,409312360,7340,7340,7340,7340,0
20240417,150700,409312360,7340,7340,7340,7340,0
20240417,150600,409312360,7340,7350,7360,7340,35
20240417,150500,409055130,7330,7330,7350,7330,1017
20240417,150400,401600500,7350,7360,7360,7330,125
20240417,150300,400684180,7340,7340,7340,7340,93
20240417,150200,400001560,7360,7340,7360,7340,7
20240417,150100,399950140,7340,7340,7340,7340,3
20240417,150000,399928120,7330,7340,7340,7330,89
20240417,145900,399275660,7330,7330,7330,7330,0
20240417,145800,399275660,7330,7350,7350,7330,281
20240417,145700,397213400,7360,7360,7360,7360,5
20240417,145600,397176600,7370,7370,7370,7370,0
20240417,145500,397176600,7370,7370,7370,7370,1
20240417,145400,397169230,7340,7350,7350,7340,104
20240417,145300,396405840,7360,7360,7360,7360,35
20240417,145200,396148240,7360,7360,7360,7360,1
20240417,145100,396140880,7370,7370,7370,7370,3
20240417,145000,396118770,7370,7370,7370,7370,1
20240417,144900,396111400,7370,7340,7370,7340,109
20240417,144800,395311220,7370,7370,7370,7370,1
20240417,144700,395303850,7370,7360,7370,7360,118
20240417,144600,394435360,7360,7360,7360,7360,4
20240417,144500,394405920,7360,7340,7360,7340,586
20240417,144400,390103980,7360,7360,7360,7360,0
20240417,144300,390103980,7360,7360,7360,7360,120
20240417,144200,389220780,7340,7350,7370,7340,120
20240417,144100,388339850,7370,7370,7370,7370,0
20240417,144000,388339850,7370,7350,7370,7350,3
20240417,143900,388317780,7340,7340,7340,7340,0
20240417,143800,388317780,7340,7340,7340,7340,0
20240417,143700,388317780,7340,7340,7340,7340,0
20240417,143600,388317780,7340,7350,7350,7340,106
20240417,143500,387539690,7340,7340,7340,7340,0
20240417,143400,387539690,7340,7340,7340,7340,0
20240417,143300,387539690,7340,7340,7340,7340,40
20240417,143200,387246090,7340,7340,7340,7340,0
20240417,143100,387246090,7340,7340,7340,7340,98
20240417,143000,386526770,7350,7350,7350,7350,0
20240417,142900,386526770,7350,7350,7350,7350,5
20240417,142800,386490020,7380,7380,7380,7380,0
20240417,142700,386490020,7380,7370,7380,7370,10
20240417,142600,386416280,7340,7340,7340,7340,1
20240417,142500,386408940,7340,7340,7340,7340,31
20240417,142400,386181400,7340,7340,7340,7340,0
20240417,142300,386181400,7340,7340,7340,7340,0
20240417,142200,386181400,7340,7350,7350,7340,101
20240417,142100,385439880,7390,7390,7390,7390,1
20240417,142000,385432490,7340,7340,7340,7340,0
20240417,141900,385432490,7340,7350,7350,7340,380
20240417,141800,382642490,7350,7350,7350,7350,0
20240417,141700,382642490,7350,7350,7350,7350,2
20240417,141600,382627790,7350,7350,7350,7350,10
20240417,141500,382554290,7390,7390,7390,7390,1
20240417,141400,382546900,7390,7390,7390,7390,9
20240417,141300,382480390,7390,7390,7390,7390,0
20240417,141200,382480390,7390,7390,7390,7390,5
20240417,141100,382443440,7390,7370,7390,7340,503
20240417,141000,378749020,7370,7370,7370,7370,0
20240417,140900,378749020,7370,7370,7370,7370,92
20240417,140800,378070980,7360,7360,7360,7360,0
20240417,140700,378070980,7360,7360,7360,7360,0
20240417,140600,378070980,7360,7360,7360,7360,0
20240417,140500,378070980,7360,7360,7360,7360,0
20240417,140400,378070980,7360,7360,7360,7360,0
20240417,140300,378070980,7360,7360,7360,7360,0
20240417,140200,378070980,7360,7370,7370,7360,290
20240417,140100,375936350,7370,7370,7370,7370,0
20240417,140000,375936350,7370,7370,7370,7370,7
20240417,135900,375884760,7370,7370,7370,7370,11
20240417,135800,375803690,7380,7380,7380,7380,105
20240417,135700,375028790,7390,7390,7390,7390,0
20240417,135600,375028790,7390,7390,7390,7390,1
20240417,135500,375021400,7340,7370,7370,7340,200
20240417,135400,373550380,7410,7410,7410,7410,0
20240417,135300,373550380,7410,7410,7410,7410,0
20240417,135200,373550380,7410,7410,7410,7410,0
20240417,135100,373550380,7410,7410,7410,7410,0
20240417,135000,373550380,7410,7410,7410,7410,1
20240417,134900,373542970,7370,7370,7370,7370,0
20240417,134800,373542970,7370,7380,7380,7370,15
20240417,134700,373432410,7410,7410,7410,7410,0
20240417,134600,373432410,7410,7410,7410,7410,0
20240417,134500,373432410,7410,7410,7410,7410,0
20240417,134400,373432410,7410,7410,7410,7410,2
20240417,134300,373417590,7410,7410,7410,7410,0
20240417,134200,373417590,7410,7400,7410,7400,3
20240417,134100,373395380,7410,7410,7410,7410,0
20240417,134000,373395380,7410,7410,7410,7410,0
20240417,133900,373395380,7410,7380,7410,7380,40
20240417,133800,373100090,7380,7370,7380,7370,61
20240417,133700,372650510,7380,7380,7380,7380,0
20240417,133600,372650510,7380,7380,7380,7380,3
20240417,133500,372628370,7380,7380,7380,7380,0
20240417,133400,372628370,7380,7380,7380,7380,0
20240417,133300,372628370,7380,7380,7380,7380,2
20240417,133200,372613610,7400,7400,7400,7400,0
20240417,133100,372613610,7400,7400,7400,7400,16
20240417,133000,372495210,7410,7410,7410,7410,0
20240417,132900,372495210,7410,7410,7410,7410,1
20240417,132800,372487800,7400,7400,7400,7400,1000
20240417,132700,365087800,7400,7400,7400,7400,0
20240417,132600,365087800,7400,7340,7400,7340,1058
20240417,132500,357275210,7360,7360,7360,7360,0
20240417,132400,357275210,7360,7360,7360,7360,1
20240417,132300,357267850,7360,7350,7360,7340,2057
20240417,132200,342167980,7360,7360,7360,7360,31
20240417,132100,341939820,7380,7380,7380,7380,0
20240417,132000,341939820,7380,7380,7380,7380,20
20240417,131900,341792220,7380,7380,7380,7380,3
20240417,131800,341770080,7380,7380,7380,7380,0
20240417,131700,341770080,7380,7380,7380,7380,0
20240417,131600,341770080,7380,7380,7380,7380,0
20240417,131500,341770080,7380,7380,7380,7380,0
20240417,131400,341770080,7380,7380,7380,7380,0
20240417,131300,341770080,7380,7380,7380,7380,0
20240417,131200,341770080,7380,7380,7380,7380,0
20240417,131100,341770080,7380,7380,7380,7380,36
20240417,131000,341504400,7380,7380,7380,7380,0
20240417,130900,341504400,7380,7380,7380,7380,5
20240417,130800,341467500,7380,7380,7380,7380,25
20240417,130700,341283000,7380,7380,7380,7380,2
20240417,130600,341268240,7380,7350,7380,7350,159
20240417,130500,340099380,7360,7360,7360,7360,0
20240417,130400,340099380,7360,7360,7360,7360,6
20240417,130300,340055220,7360,7360,7360,7360,22
20240417,130200,339893300,7360,7360,7360,7360,0
20240417,130100,339893300,7360,7360,7360,7360,5
20240417,130000,339856500,7380,7380,7380,7380,0
20240417,125900,339856500,7380,7380,7380,7380,0
20240417,125800,339856500,7380,7380,7380,7380,0
20240417,125700,339856500,7380,7380,7380,7380,0
20240417,125600,339856500,7380,7380,7380,7380,0
20240417,125500,339856500,7380,7380,7380,7380,0
20240417,125400,339856500,7380,7380,7380,7380,0
20240417,125300,339856500,7380,7380,7380,7380,3
20240417,125200,339834360,7380,7350,7380,7350,351
20240417,125100,337254480,7370,7370,7370,7370,1
20240417,125000,337247110,7370,7370,7370,7370,1
20240417,124900,337239740,7370,7360,7370,7360,14
20240417,124800,337136690,7360,7350,7360,7350,688
20240417,124700,332079880,7360,7360,7360,7360,0
20240417,124600,332079880,7360,7360,7360,7360,0
20240417,124500,332079880,7360,7370,7370,7360,70
20240417,124400,331564110,7360,7360,7360,7360,65
20240417,124300,331085710,7360,7370,7370,7360,1896
20240417,124200,317112290,7380,7380,7380,7380,1
20240417,124100,317104910,7370,7370,7370,7370,2
20240417,124000,317090170,7380,7380,7380,7380,0
20240417,123900,317090170,7380,7380,7380,7380,0
20240417,123800,317090170,7380,7380,7380,7380,0
20240417,123700,317090170,7380,7380,7380,7380,20
20240417,123600,316942570,7380,7380,7380,7380,52
20240417,123500,316558810,7380,7380,7380,7380,34
20240417,123400,316307890,7380,7380,7380,7380,0
20240417,123300,316307890,7380,7380,7380,7380,0
20240417,123200,316307890,7380,7380,7380,7380,2
20240417,123100,316293130,7390,7390,7390,7390,0
20240417,123000,316293130,7390,7390,7390,7390,0
20240417,122900,316293130,7390,7390,7390,7390,1
20240417,122800,316285740,7380,7380,7380,7380,2
20240417,122700,316270980,7380,7380,7380,7380,0
20240417,122600,316270980,7380,7380,7380,7380,0
20240417,122500,316270980,7380,7380,7380,7380,0
20240417,122400,316270980,7380,7380,7380,7380,1
20240417,122300,316263600,7390,7390,7390,7390,1
20240417,122200,316256210,7390,7390,7390,7390,0
20240417,122100,316256210,7390,7390,7390,7390,55
20240417,122000,315849760,7390,7390,7390,7390,0
20240417,121900,315849760,7390,7390,7390,7390,0
20240417,121800,315849760,7390,7390,7390,7390,25
20240417,121700,315665010,7390,7370,7390,7370,429
20240417,121600,312501050,7370,7370,7370,7370,75
20240417,121500,311948300,7360,7360,7360,7360,10
20240417,121400,311874700,7370,7370,7370,7370,0
20240417,121300,311874700,7370,7370,7370,7370,0
20240417,121200,311874700,7370,7370,7370,7370,13
20240417,121100,311778890,7370,7370,7370,7350,670
20240417,121000,306841250,7380,7370,7380,7370,99
20240417,120900,306111130,7370,7370,7370,7370,2297
20240417,120800,289182240,7370,7370,7370,7370,0
20240417,120700,289182240,7370,7370,7370,7370,0
20240417,120600,289182240,7370,7370,7370,7370,35
20240417,120500,288924290,7370,7370,7370,7370,0
20240417,120400,288924290,7370,7360,7370,7360,16
20240417,120300,288806520,7370,7370,7370,7370,1
20240417,120200,288799150,7360,7360,7360,7360,0
20240417,120100,288799150,7360,7360,7360,7360,0
20240417,120000,288799150,7360,7360,7360,7360,35
20240417,115900,288541550,7360,7360,7360,7360,0
20240417,115800,288541550,7360,7360,7360,7360,20
20240417,115700,288394350,7360,7360,7360,7360,0
20240417,115600,288394350,7360,7360,7360,7360,0
20240417,115500,288394350,7360,7360,7360,7360,0
20240417,115400,288394350,7360,7380,7380,7360,4
20240417,115300,288364870,7360,7360,7380,7360,12
20240417,115200,288276530,7350,7350,7350,7350,29
20240417,115100,288063380,7360,7360,7360,7360,0
20240417,115000,288063380,7360,7360,7360,7360,33
20240417,114900,287820500,7350,7350,7350,7350,0
20240417,114800,287820500,7350,7350,7350,7350,0
20240417,114700,287820500,7350,7330,7350,7330,1087
20240417,114600,279834400,7340,7340,7340,7340,0
20240417,114500,279834400,7340,7340,7340,7340,2
20240417,114400,279819720,7330,7330,7330,7330,0
20240417,114300,279819720,7330,7340,7340,7330,409
20240417,114200,276821040,7350,7350,7350,7350,0
20240417,114100,276821040,7350,7350,7350,7350,0
20240417,114000,276821040,7350,7350,7350,7350,1
20240417,113900,276813690,7350,7330,7350,7330,7
20240417,113800,276762340,7330,7330,7330,7330,2
20240417,113700,276747680,7350,7350,7350,7350,0
20240417,113600,276747680,7350,7350,7350,7350,0
20240417,113500,276747680,7350,7350,7350,7350,1
20240417,113400,276740330,7330,7330,7330,7330,0
20240417,113300,276740330,7330,7330,7330,7330,2
20240417,113200,276725670,7350,7350,7350,7350,0
20240417,113100,276725670,7350,7350,7350,7350,0
20240417,113000,276725670,7350,7350,7350,7350,0
20240417,112900,276725670,7350,7350,7350,7350,1
20240417,112800,276718320,7330,7340,7340,7330,2439
20240417,112700,258840200,7350,7350,7350,7350,2
20240417,112600,258825500,7340,7340,7340,7340,48
20240417,112500,258473180,7340,7340,7340,7340,0
20240417,112400,258473180,7340,7380,7380,7340,1557
20240417,112300,247019090,7390,7390,7390,7390,0
20240417,112200,247019090,7390,7390,7390,7390,0
20240417,112100,247019090,7390,7390,7390,7390,1
20240417,112000,247011700,7390,7390,7390,7390,0
20240417,111900,247011700,7390,7390,7390,7390,0
20240417,111800,247011700,7390,7390,7390,7390,1
20240417,111700,247004310,7400,7400,7400,7400,118
20240417,111600,246131110,7400,7400,7400,7400,0
20240417,111500,246131110,7400,7400,7400,7400,1
20240417,111400,246123710,7420,7420,7420,7420,0
20240417,111300,246123710,7420,7420,7420,7420,0
20240417,111200,246123710,7420,7420,7420,7420,0
20240417,111100,246123710,7420,7420,7420,7420,3
20240417,111000,246101450,7420,7390,7420,7390,273
20240417,110900,244081410,7380,7360,7380,7360,5609
20240417,110800,202779150,7370,7370,7370,7370,1000
20240417,110700,195409150,7370,7370,7370,7370,1
20240417,110600,195401780,7370,7370,7370,7370,0
20240417,110500,195401780,7370,7370,7370,7370,0
20240417,110400,195401780,7370,7360,7370,7340,733
20240417,110300,190018730,7360,7360,7360,7360,0
20240417,110200,190018730,7360,7370,7370,7360,5491
20240417,110100,149600170,7390,7390,7390,7390,0
20240417,110000,149600170,7390,7390,7390,7390,0
20240417,105900,149600170,7390,7390,7390,7390,1
20240417,105800,149592780,7370,7370,7370,7370,3
20240417,105700,149570670,7400,7400,7400,7400,0
20240417,105600,149570670,7400,7400,7400,7400,0
20240417,105500,149570670,7400,7400,7400,7400,0
20240417,105400,149570670,7400,7400,7400,7400,0
20240417,105300,149570670,7400,7400,7400,7400,32
20240417,105200,149333870,7400,7370,7400,7370,2
20240417,105100,149319100,7410,7410,7410,7410,0
20240417,105000,149319100,7410,7410,7410,7410,3
20240417,104900,149296870,7410,7370,7410,7370,5
20240417,104800,149259980,7380,7380,7380,7380,318
20240417,104700,146913140,7380,7370,7380,7370,194
20240417,104600,145481430,7360,7360,7360,7360,30
20240417,104500,145260630,7360,7360,7360,7360,0
20240417,104400,145260630,7360,7360,7360,7360,0
20240417,104300,145260630,7360,7360,7360,7360,0
20240417,104200,145260630,7360,7340,7360,7340,1150
20240417,104100,136808090,7340,7340,7340,7340,2
20240417,104000,136793410,7330,7330,7330,7330,0
20240417,103900,136793410,7330,7330,7330,7330,100
20240417,103800,136060410,7340,7340,7340,7340,12
20240417,103700,135972330,7350,7350,7350,7350,0
20240417,103600,135972330,7350,7350,7350,7350,0
20240417,103500,135972330,7350,7360,7360,7350,207
20240417,103400,134450060,7380,7380,7380,7380,0
20240417,103300,134450060,7380,7380,7380,7380,0
20240417,103200,134450060,7380,7350,7380,7350,6
20240417,103100,134405890,7350,7350,7350,7350,0
20240417,103000,134405890,7350,7350,7350,7350,2
20240417,102900,134391190,7360,7330,7360,7330,2005
20240417,102800,119694390,7360,7360,7360,7330,518
20240417,102700,115887660,7360,7360,7360,7360,17
20240417,102600,115762540,7360,7360,7360,7360,0
20240417,102500,115762540,7360,7360,7360,7360,81
20240417,102400,115166380,7380,7330,7380,7320,1996
20240417,102300,100548850,7380,7340,7380,7330,937
20240417,102200,93660530,7350,7350,7350,7350,0
20240417,102100,93660530,7350,7360,7360,7350,470
20240417,102000,90205060,7390,7370,7390,7360,555
20240417,101900,86119950,7380,7380,7380,7380,25
20240417,101800,85935450,7360,7360,7360,7360,0
20240417,101700,85935450,7360,7360,7360,7360,102
20240417,101600,85184730,7360,7370,7370,7360,39
20240417,101500,84897680,7360,7370,7370,7360,4
20240417,101400,84868230,7370,7370,7370,7370,561
20240417,101300,80733660,7380,7380,7380,7380,0
20240417,101200,80733660,7380,7380,7380,7380,1
20240417,101100,80726280,7380,7390,7390,7370,336
20240417,101000,78245220,7370,7380,7380,7370,992
20240417,100900,70924760,7390,7390,7410,7390,3
20240417,100800,70902570,7390,7390,7390,7380,130
20240417,100700,69942790,7430,7400,7430,7400,3
20240417,100600,69920560,7400,7400,7400,7400,29
20240417,100500,69705960,7430,7430,7430,7430,100
20240417,100400,68962960,7430,7430,7430,7430,0
20240417,100300,68962960,7430,7430,7430,7430,0
20240417,100200,68962960,7430,7420,7430,7420,3
20240417,100100,68940690,7430,7430,7430,7430,0
20240417,100000,68940690,7430,7430,7430,7430,1
20240417,095900,68933260,7420,7420,7420,7420,26
20240417,095800,68740340,7420,7410,7430,7360,663
20240417,095700,63842340,7410,7420,7420,7410,20
20240417,095600,63694130,7430,7430,7430,7430,0
20240417,095500,63694130,7430,7430,7450,7430,68
20240417,095400,63188870,7440,7430,7440,7430,3
20240417,095300,63166570,7440,7440,7440,7440,0
20240417,095200,63166570,7440,7440,7440,7440,23
20240417,095100,62995450,7440,7430,7440,7430,3
20240417,095000,62973150,7440,7440,7440,7440,297
20240417,094900,60763470,7440,7450,7450,7440,245
20240417,094800,58940160,7470,7470,7470,7470,0
20240417,094700,58940160,7470,7480,7480,7470,84
20240417,094600,58312670,7470,7470,7470,7470,224
20240417,094500,56639390,7470,7450,7470,7450,552
20240417,094400,52526930,7450,7450,7450,7450,154
20240417,094300,51379630,7440,7440,7440,7440,0
20240417,094200,51379630,7440,7440,7440,7440,2
20240417,094100,51364750,7450,7450,7450,7450,10
20240417,094000,51290250,7450,7470,7470,7450,213
20240417,093900,49703380,7450,7450,7450,7450,2
20240417,093800,49688480,7450,7460,7460,7450,2
20240417,093700,49673570,7440,7450,7470,7440,106
20240417,093600,48884640,7470,7470,7470,7470,0
20240417,093500,48884640,7470,7470,7470,7470,0
20240417,093400,48884640,7470,7450,7470,7450,2
20240417,093300,48869720,7470,7460,7470,7450,3
20240417,093200,48847340,7480,7480,7480,7410,100
20240417,093100,48104710,7480,7480,7480,7480,1
20240417,093000,48097230,7460,7450,7480,7450,5
20240417,092900,48059900,7480,7460,7480,7440,291
20240417,092800,45889820,7460,7460,7460,7460,0
20240417,092700,45889820,7460,7450,7460,7450,112
20240417,092600,45055410,7450,7440,7450,7440,5
20240417,092500,45018200,7440,7440,7440,7440,0
20240417,092400,45018200,7440,7440,7440,7440,0
20240417,092300,45018200,7440,7440,7440,7440,0
20240417,092200,45018200,7440,7440,7440,7440,0
20240417,092100,45018200,7440,7440,7440,7440,2
20240417,092000,45003320,7440,7440,7440,7360,305
20240417,091900,42750770,7460,7460,7460,7460,4
20240417,091800,42720930,7460,7460,7460,7460,53
20240417,091700,42325550,7470,7440,7470,7440,353
20240417,091600,39695010,7440,7440,7440,7440,21
20240417,091500,39538770,7450,7450,7450,7450,0
20240417,091400,39538770,7450,7460,7460,7450,47
20240417,091300,39188610,7460,7460,7460,7450,135
20240417,091200,38182770,7450,7460,7460,7450,104
20240417,091100,37406970,7460,7450,7460,7450,10
20240417,091000,37332460,7450,7450,7450,7450,1
20240417,090900,37325010,7450,7450,7450,7450,0
20240417,090800,37325010,7450,7450,7450,7450,6
20240417,090700,37280310,7450,7450,7450,7450,1
20240417,090600,37272860,7450,7450,7450,7450,0
20240417,090500,37272860,7450,7430,7450,7430,2
20240417,090400,37257980,7450,7410,7450,7390,8
20240417,090300,37198770,7450,7400,7450,7380,27
20240417,090200,36999020,7460,7390,7460,7390,2
20240417,090100,36984170,7400,7400,7400,7400,700
20240417,090000,31804170,7380,7300,7400,7300,4343