KissMeData/355150/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,205000,176105580,9080,9080,9080,9080,77
20240417,204900,176105580,9080,9080,9080,9080,0
20240417,204800,176105580,9080,9080,9080,9080,0
20240417,204700,176105580,9080,9080,9080,9080,0
20240417,204600,176105580,9080,9080,9080,9080,0
20240417,204500,176105580,9080,9080,9080,9080,0
20240417,204400,176105580,9080,9080,9080,9080,0
20240417,204300,176105580,9080,9080,9080,9080,0
20240417,204200,176105580,9080,9080,9080,9080,0
20240417,204100,176105580,9080,9080,9080,9080,0
20240417,204000,176105580,9080,9080,9080,9080,0
20240417,203900,176105580,9080,9080,9080,9080,0
20240417,203800,176105580,9080,9080,9080,9080,0
20240417,203700,176105580,9080,9080,9080,9080,0
20240417,203600,176105580,9080,9080,9080,9080,0
20240417,203500,176105580,9080,9080,9080,9080,0
20240417,203400,176105580,9080,9080,9080,9080,0
20240417,203300,176105580,9080,9080,9080,9080,0
20240417,203200,176105580,9080,9080,9080,9080,0
20240417,203100,176105580,9080,9080,9080,9080,0
20240417,203000,176105580,9080,9080,9080,9080,0
20240417,202900,176105580,9080,9080,9080,9080,0
20240417,202800,176105580,9080,9080,9080,9080,0
20240417,202700,176105580,9080,9080,9080,9080,0
20240417,202600,176105580,9080,9080,9080,9080,0
20240417,202500,176105580,9080,9080,9080,9080,0
20240417,202400,176105580,9080,9080,9080,9080,0
20240417,202300,176105580,9080,9080,9080,9080,0
20240417,202200,176105580,9080,9080,9080,9080,0
20240417,202100,176105580,9080,9080,9080,9080,0
20240417,202000,176105580,9080,9080,9080,9080,77
20240417,201900,176105580,9080,9080,9080,9080,0
20240417,201800,176105580,9080,9080,9080,9080,0
20240417,201700,176105580,9080,9080,9080,9080,0
20240417,201600,176105580,9080,9080,9080,9080,0
20240417,201500,176105580,9080,9080,9080,9080,0
20240417,201400,176105580,9080,9080,9080,9080,0
20240417,201300,176105580,9080,9080,9080,9080,0
20240417,201200,176105580,9080,9080,9080,9080,0
20240417,201100,176105580,9080,9080,9080,9080,0
20240417,201000,176105580,9080,9080,9080,9080,0
20240417,200900,176105580,9080,9080,9080,9080,0
20240417,200800,176105580,9080,9080,9080,9080,0
20240417,200700,176105580,9080,9080,9080,9080,0
20240417,200600,176105580,9080,9080,9080,9080,0
20240417,200500,176105580,9080,9080,9080,9080,0
20240417,200400,176105580,9080,9080,9080,9080,0
20240417,200300,176105580,9080,9080,9080,9080,0
20240417,200200,176105580,9080,9080,9080,9080,0
20240417,200100,176105580,9080,9080,9080,9080,0
20240417,200000,176105580,9080,9080,9080,9080,0
20240417,195900,176105580,9080,9080,9080,9080,0
20240417,195800,176105580,9080,9080,9080,9080,0
20240417,195700,176105580,9080,9080,9080,9080,0
20240417,195600,176105580,9080,9080,9080,9080,0
20240417,195500,176105580,9080,9080,9080,9080,0
20240417,195400,176105580,9080,9080,9080,9080,0
20240417,195300,176105580,9080,9080,9080,9080,0
20240417,195200,176105580,9080,9080,9080,9080,0
20240417,195100,176105580,9080,9080,9080,9080,0
20240417,195000,176105580,9080,9080,9080,9080,77
20240417,194900,176105580,9080,9080,9080,9080,0
20240417,194800,176105580,9080,9080,9080,9080,0
20240417,194700,176105580,9080,9080,9080,9080,0
20240417,194600,176105580,9080,9080,9080,9080,0
20240417,194500,176105580,9080,9080,9080,9080,0
20240417,194400,176105580,9080,9080,9080,9080,0
20240417,194300,176105580,9080,9080,9080,9080,0
20240417,194200,176105580,9080,9080,9080,9080,0
20240417,194100,176105580,9080,9080,9080,9080,0
20240417,194000,176105580,9080,9080,9080,9080,0
20240417,193900,176105580,9080,9080,9080,9080,0
20240417,193800,176105580,9080,9080,9080,9080,0
20240417,193700,176105580,9080,9080,9080,9080,0
20240417,193600,176105580,9080,9080,9080,9080,0
20240417,193500,176105580,9080,9080,9080,9080,0
20240417,193400,176105580,9080,9080,9080,9080,0
20240417,193300,176105580,9080,9080,9080,9080,0
20240417,193200,176105580,9080,9080,9080,9080,0
20240417,193100,176105580,9080,9080,9080,9080,0
20240417,193000,176105580,9080,9080,9080,9080,0
20240417,192900,176105580,9080,9080,9080,9080,0
20240417,192800,176105580,9080,9080,9080,9080,0
20240417,192700,176105580,9080,9080,9080,9080,0
20240417,192600,176105580,9080,9080,9080,9080,0
20240417,192500,176105580,9080,9080,9080,9080,0
20240417,192400,176105580,9080,9080,9080,9080,0
20240417,192300,176105580,9080,9080,9080,9080,0
20240417,192200,176105580,9080,9080,9080,9080,0
20240417,192100,176105580,9080,9080,9080,9080,0
20240417,192000,176105580,9080,9080,9080,9080,77
20240417,191900,176105580,9080,9080,9080,9080,0
20240417,191800,176105580,9080,9080,9080,9080,0
20240417,191700,176105580,9080,9080,9080,9080,0
20240417,191600,176105580,9080,9080,9080,9080,0
20240417,191500,176105580,9080,9080,9080,9080,0
20240417,191400,176105580,9080,9080,9080,9080,0
20240417,191300,176105580,9080,9080,9080,9080,0
20240417,191200,176105580,9080,9080,9080,9080,0
20240417,191100,176105580,9080,9080,9080,9080,0
20240417,191000,176105580,9080,9080,9080,9080,0
20240417,190900,176105580,9080,9080,9080,9080,0
20240417,190800,176105580,9080,9080,9080,9080,0
20240417,190700,176105580,9080,9080,9080,9080,0
20240417,190600,176105580,9080,9080,9080,9080,0
20240417,190500,176105580,9080,9080,9080,9080,0
20240417,190400,176105580,9080,9080,9080,9080,0
20240417,190300,176105580,9080,9080,9080,9080,0
20240417,190200,176105580,9080,9080,9080,9080,0
20240417,190100,176105580,9080,9080,9080,9080,0
20240417,190000,176105580,9080,9080,9080,9080,0
20240417,185900,176105580,9080,9080,9080,9080,0
20240417,185800,176105580,9080,9080,9080,9080,0
20240417,185700,176105580,9080,9080,9080,9080,0
20240417,185600,176105580,9080,9080,9080,9080,0
20240417,185500,176105580,9080,9080,9080,9080,0
20240417,185400,176105580,9080,9080,9080,9080,0
20240417,185300,176105580,9080,9080,9080,9080,0
20240417,185200,176105580,9080,9080,9080,9080,0
20240417,185100,176105580,9080,9080,9080,9080,0
20240417,185000,176105580,9080,9080,9080,9080,77
20240417,184900,176105580,9080,9080,9080,9080,0
20240417,184800,176105580,9080,9080,9080,9080,0
20240417,184700,176105580,9080,9080,9080,9080,0
20240417,184600,176105580,9080,9080,9080,9080,0
20240417,184500,176105580,9080,9080,9080,9080,0
20240417,184400,176105580,9080,9080,9080,9080,0
20240417,184300,176105580,9080,9080,9080,9080,0
20240417,184200,176105580,9080,9080,9080,9080,0
20240417,184100,176105580,9080,9080,9080,9080,0
20240417,184000,176105580,9080,9080,9080,9080,0
20240417,183900,176105580,9080,9080,9080,9080,0
20240417,183800,176105580,9080,9080,9080,9080,0
20240417,183700,176105580,9080,9080,9080,9080,0
20240417,183600,176105580,9080,9080,9080,9080,0
20240417,183500,176105580,9080,9080,9080,9080,0
20240417,183400,176105580,9080,9080,9080,9080,0
20240417,183300,176105580,9080,9080,9080,9080,0
20240417,183200,176105580,9080,9080,9080,9080,0
20240417,183100,176105580,9080,9080,9080,9080,0
20240417,183000,176105580,9080,9080,9080,9080,0
20240417,182900,176105580,9080,9080,9080,9080,0
20240417,182800,176105580,9080,9080,9080,9080,0
20240417,182700,176105580,9080,9080,9080,9080,0
20240417,182600,176105580,9080,9080,9080,9080,0
20240417,182500,176105580,9080,9080,9080,9080,0
20240417,182400,176105580,9080,9080,9080,9080,0
20240417,182300,176105580,9080,9080,9080,9080,0
20240417,182200,176105580,9080,9080,9080,9080,0
20240417,182100,176105580,9080,9080,9080,9080,0
20240417,182000,176105580,9080,9080,9080,9080,77
20240417,181900,176105580,9080,9080,9080,9080,0
20240417,181800,176105580,9080,9080,9080,9080,0
20240417,181700,176105580,9080,9080,9080,9080,0
20240417,181600,176105580,9080,9080,9080,9080,0
20240417,181500,176105580,9080,9080,9080,9080,0
20240417,181400,176105580,9080,9080,9080,9080,0
20240417,181300,176105580,9080,9080,9080,9080,0
20240417,181200,176105580,9080,9080,9080,9080,0
20240417,181100,176105580,9080,9080,9080,9080,0
20240417,181000,176105580,9080,9080,9080,9080,0
20240417,180900,176105580,9080,9080,9080,9080,0
20240417,180800,176105580,9080,9080,9080,9080,0
20240417,180700,176105580,9080,9080,9080,9080,0
20240417,180600,176105580,9080,9080,9080,9080,0
20240417,180500,176105580,9080,9080,9080,9080,0
20240417,180400,176105580,9080,9080,9080,9080,0
20240417,180300,176105580,9080,9080,9080,9080,0
20240417,180200,176105580,9080,9080,9080,9080,0
20240417,180100,176105580,9080,9080,9080,9080,0
20240417,180000,176105580,9080,9080,9080,9080,0
20240417,175900,176105580,9080,9080,9080,9080,0
20240417,175800,176105580,9080,9080,9080,9080,0
20240417,175700,176105580,9080,9080,9080,9080,0
20240417,175600,176105580,9080,9080,9080,9080,0
20240417,175500,176105580,9080,9080,9080,9080,0
20240417,175400,176105580,9080,9080,9080,9080,0
20240417,175300,176105580,9080,9080,9080,9080,0
20240417,175200,176105580,9080,9080,9080,9080,0
20240417,175100,176105580,9080,9080,9080,9080,0
20240417,175000,176105580,9080,9080,9080,9080,77
20240417,174900,176105580,9080,9080,9080,9080,0
20240417,174800,176105580,9080,9080,9080,9080,0
20240417,174700,176105580,9080,9080,9080,9080,0
20240417,174600,176105580,9080,9080,9080,9080,0
20240417,174500,176105580,9080,9080,9080,9080,0
20240417,174400,176105580,9080,9080,9080,9080,0
20240417,174300,176105580,9080,9080,9080,9080,0
20240417,174200,176105580,9080,9080,9080,9080,0
20240417,174100,176105580,9080,9080,9080,9080,0
20240417,174000,176105580,9080,9080,9080,9080,0
20240417,173900,176105580,9080,9080,9080,9080,0
20240417,173800,176105580,9080,9080,9080,9080,0
20240417,173700,176105580,9080,9080,9080,9080,0
20240417,173600,176105580,9080,9080,9080,9080,0
20240417,173500,176105580,9080,9080,9080,9080,0
20240417,173400,176105580,9080,9080,9080,9080,0
20240417,173300,176105580,9080,9080,9080,9080,0
20240417,173200,176105580,9080,9080,9080,9080,0
20240417,173100,176105580,9080,9080,9080,9080,0
20240417,173000,176105580,9080,9080,9080,9080,0
20240417,172900,176105580,9080,9080,9080,9080,0
20240417,172800,176105580,9080,9080,9080,9080,0
20240417,172700,176105580,9080,9080,9080,9080,0
20240417,172600,176105580,9080,9080,9080,9080,0
20240417,172500,176105580,9080,9080,9080,9080,0
20240417,172400,176105580,9080,9080,9080,9080,0
20240417,172300,176105580,9080,9080,9080,9080,0
20240417,172200,176105580,9080,9080,9080,9080,0
20240417,172100,176105580,9080,9080,9080,9080,0
20240417,172000,176105580,9080,9080,9080,9080,77
20240417,171900,176105580,9080,9080,9080,9080,0
20240417,171800,176105580,9080,9080,9080,9080,0
20240417,171700,176105580,9080,9080,9080,9080,0
20240417,171600,176105580,9080,9080,9080,9080,0
20240417,171500,176105580,9080,9080,9080,9080,0
20240417,171400,176105580,9080,9080,9080,9080,0
20240417,171300,176105580,9080,9080,9080,9080,0
20240417,171200,176105580,9080,9080,9080,9080,0
20240417,171100,176105580,9080,9080,9080,9080,0
20240417,171000,176105580,9080,9080,9080,9080,0
20240417,170900,176105580,9080,9080,9080,9080,0
20240417,170800,176105580,9080,9080,9080,9080,0
20240417,170700,176105580,9080,9080,9080,9080,0
20240417,170600,176105580,9080,9080,9080,9080,0
20240417,170500,176105580,9080,9080,9080,9080,0
20240417,170400,176105580,9080,9080,9080,9080,0
20240417,170300,176105580,9080,9080,9080,9080,0
20240417,170200,176105580,9080,9080,9080,9080,0
20240417,170100,176105580,9080,9080,9080,9080,0
20240417,170000,176105580,9080,9080,9080,9080,0
20240417,165900,176105580,9080,9080,9080,9080,0
20240417,165800,176105580,9080,9080,9080,9080,0
20240417,165700,176105580,9080,9080,9080,9080,0
20240417,165600,176105580,9080,9080,9080,9080,0
20240417,165500,176105580,9080,9080,9080,9080,0
20240417,165400,176105580,9080,9080,9080,9080,0
20240417,165300,176105580,9080,9080,9080,9080,0
20240417,165200,176105580,9080,9080,9080,9080,0
20240417,165100,176105580,9080,9080,9080,9080,0
20240417,165000,176105580,9080,9080,9080,9080,77
20240417,164900,176105580,9080,9080,9080,9080,0
20240417,164800,176105580,9080,9080,9080,9080,0
20240417,164700,176105580,9080,9080,9080,9080,0
20240417,164600,176105580,9080,9080,9080,9080,0
20240417,164500,176105580,9080,9080,9080,9080,0
20240417,164400,176105580,9080,9080,9080,9080,0
20240417,164300,176105580,9080,9080,9080,9080,0
20240417,164200,176105580,9080,9080,9080,9080,0
20240417,164100,176105580,9080,9080,9080,9080,0
20240417,164000,176105580,9080,9080,9080,9080,0
20240417,163900,176105580,9080,9080,9080,9080,0
20240417,163800,176105580,9080,9080,9080,9080,0
20240417,163700,176105580,9080,9080,9080,9080,0
20240417,163600,176105580,9080,9080,9080,9080,0
20240417,163500,176105580,9080,9080,9080,9080,0
20240417,163400,176105580,9080,9080,9080,9080,0
20240417,163300,176105580,9080,9080,9080,9080,0
20240417,163200,176105580,9080,9080,9080,9080,0
20240417,163100,176105580,9080,9080,9080,9080,0
20240417,163000,176105580,9080,9080,9080,9080,0
20240417,162900,176105580,9080,9080,9080,9080,0
20240417,162800,176105580,9080,9080,9080,9080,0
20240417,162700,176105580,9080,9080,9080,9080,0
20240417,162600,176105580,9080,9080,9080,9080,0
20240417,162500,176105580,9080,9080,9080,9080,0
20240417,162400,176105580,9080,9080,9080,9080,0
20240417,162300,176105580,9080,9080,9080,9080,0
20240417,162200,176105580,9080,9080,9080,9080,0
20240417,162100,176105580,9080,9080,9080,9080,0
20240417,162000,176105580,9080,9080,9080,9080,77
20240417,161900,176105580,9080,9080,9080,9080,0
20240417,161800,176105580,9080,9080,9080,9080,0
20240417,161700,176105580,9080,9080,9080,9080,0
20240417,161600,176105580,9080,9080,9080,9080,0
20240417,161500,176105580,9080,9080,9080,9080,0
20240417,161400,176105580,9080,9080,9080,9080,0
20240417,161300,176105580,9080,9080,9080,9080,0
20240417,161200,176105580,9080,9080,9080,9080,0
20240417,161100,176105580,9080,9080,9080,9080,0
20240417,161000,176105580,9080,9080,9080,9080,0
20240417,160900,176105580,9080,9080,9080,9080,0
20240417,160800,176105580,9080,9080,9080,9080,0
20240417,160700,176105580,9080,9080,9080,9080,0
20240417,160600,176105580,9080,9080,9080,9080,0
20240417,160500,176105580,9080,9080,9080,9080,0
20240417,160400,176105580,9080,9080,9080,9080,0
20240417,160300,176105580,9080,9080,9080,9080,0
20240417,160200,176105580,9080,9080,9080,9080,0
20240417,160100,176105580,9080,9080,9080,9080,0
20240417,160000,176105580,9080,9080,9080,9080,0
20240417,155900,176105580,9080,9080,9080,9080,0
20240417,155800,176105580,9080,9080,9080,9080,0
20240417,155700,176105580,9080,9080,9080,9080,0
20240417,155600,176105580,9080,9080,9080,9080,0
20240417,155500,176105580,9080,9080,9080,9080,0
20240417,155400,176105580,9080,9080,9080,9080,0
20240417,155300,176105580,9080,9080,9080,9080,0
20240417,155200,176105580,9080,9080,9080,9080,0
20240417,155100,176105580,9080,9080,9080,9080,0
20240417,155000,176105580,9080,9080,9080,9080,77
20240417,154900,176105580,9080,9080,9080,9080,0
20240417,154800,176105580,9080,9080,9080,9080,0
20240417,154700,176105580,9080,9080,9080,9080,0
20240417,154600,176105580,9080,9080,9080,9080,0
20240417,154500,176105580,9080,9080,9080,9080,0
20240417,154400,176105580,9080,9080,9080,9080,0
20240417,154300,176105580,9080,9080,9080,9080,0
20240417,154200,176105580,9080,9080,9080,9080,0
20240417,154100,176105580,9080,9080,9080,9080,0
20240417,154000,176105580,9080,9080,9080,9080,0
20240417,153900,176105580,9080,9080,9080,9080,0
20240417,153800,176105580,9080,9080,9080,9080,0
20240417,153700,176105580,9080,9080,9080,9080,0
20240417,153600,176105580,9080,9080,9080,9080,0
20240417,153500,176105580,9080,9080,9080,9080,0
20240417,153400,176105580,9080,9080,9080,9080,0
20240417,153300,176105580,9080,9080,9080,9080,0
20240417,153200,176105580,9080,9080,9080,9080,0
20240417,153100,176105580,9080,9080,9080,9080,0
20240417,153000,176105580,9080,9080,9080,9080,77
20240417,152900,175406420,9080,9080,9080,9080,0
20240417,152800,175406420,9080,9080,9080,9080,0
20240417,152700,175406420,9080,9080,9080,9080,0
20240417,152600,175406420,9080,9080,9080,9080,0
20240417,152500,175406420,9080,9080,9080,9080,0
20240417,152400,175406420,9080,9080,9080,9080,0
20240417,152300,175406420,9080,9080,9080,9080,0
20240417,152200,175406420,9080,9080,9080,9080,0
20240417,152100,175406420,9080,9080,9080,9080,0
20240417,152000,175406420,9080,9080,9080,9080,0
20240417,151900,175406420,9080,9080,9080,9080,0
20240417,151800,175406420,9080,9070,9080,9070,21
20240417,151700,175215940,9010,9010,9010,9010,0
20240417,151600,175215940,9010,9010,9010,9010,0
20240417,151500,175215940,9010,9010,9010,9010,0
20240417,151400,175215940,9010,9010,9010,9010,20
20240417,151300,175035740,9000,9000,9000,9000,0
20240417,151200,175035740,9000,9000,9000,9000,0
20240417,151100,175035740,9000,9000,9000,9000,0
20240417,151000,175035740,9000,9000,9000,9000,0
20240417,150900,175035740,9000,9000,9000,9000,0
20240417,150800,175035740,9000,9000,9000,9000,0
20240417,150700,175035740,9000,9000,9000,9000,0
20240417,150600,175035740,9000,9030,9030,9000,200
20240417,150500,173235350,9090,9090,9090,9090,0
20240417,150400,173235350,9090,9050,9090,9050,200
20240417,150300,171420670,9030,9030,9030,9030,0
20240417,150200,171420670,9030,9030,9030,9030,0
20240417,150100,171420670,9030,9030,9030,9030,0
20240417,150000,171420670,9030,9030,9030,9030,0
20240417,145900,171420670,9030,9030,9030,9030,0
20240417,145800,171420670,9030,9030,9030,9030,0
20240417,145700,171420670,9030,9030,9030,9030,0
20240417,145600,171420670,9030,9030,9030,9030,0
20240417,145500,171420670,9030,9030,9030,9030,0
20240417,145400,171420670,9030,9030,9030,9030,0
20240417,145300,171420670,9030,9030,9030,9030,34
20240417,145200,171113650,9030,9030,9030,9030,38
20240417,145100,170770510,9040,9040,9040,9040,0
20240417,145000,170770510,9040,9050,9050,9040,591
20240417,144900,165421970,9050,9050,9050,9050,100
20240417,144800,164516970,9070,9070,9070,9070,0
20240417,144700,164516970,9070,9070,9070,9070,10
20240417,144600,164426270,9070,9070,9070,9070,5
20240417,144500,164380920,9080,9080,9080,9080,0
20240417,144400,164380920,9080,9070,9080,9070,191
20240417,144300,162647640,9070,9070,9070,9070,50
20240417,144200,162194140,9060,9070,9070,9060,40
20240417,144100,161831730,9070,9070,9070,9070,0
20240417,144000,161831730,9070,9070,9070,9070,1
20240417,143900,161822660,9070,9030,9070,9030,1446
20240417,143800,148742960,9030,9030,9030,9030,0
20240417,143700,148742960,9030,9030,9030,9030,10
20240417,143600,148652660,9030,9030,9030,9030,0
20240417,143500,148652660,9030,9030,9030,9030,4
20240417,143400,148616540,9030,9030,9030,9030,0
20240417,143300,148616540,9030,9030,9030,9030,0
20240417,143200,148616540,9030,9030,9030,9030,4
20240417,143100,148580420,9030,9030,9030,9030,1
20240417,143000,148571390,9030,9030,9030,9030,0
20240417,142900,148571390,9030,9030,9030,9030,20
20240417,142800,148390790,9030,9030,9030,9030,0
20240417,142700,148390790,9030,9030,9030,9030,0
20240417,142600,148390790,9030,9030,9030,9030,200
20240417,142500,146584790,9020,9010,9020,9010,403
20240417,142400,142949760,9000,9000,9000,9000,0
20240417,142300,142949760,9000,9000,9000,9000,150
20240417,142200,141599760,9000,9000,9000,9000,0
20240417,142100,141599760,9000,9000,9000,9000,1359
20240417,142000,129368760,9030,9030,9030,9030,0
20240417,141900,129368760,9030,9030,9030,9030,0
20240417,141800,129368760,9030,9030,9030,9030,0
20240417,141700,129368760,9030,9030,9030,9030,0
20240417,141600,129368760,9030,9030,9030,9030,12
20240417,141500,129260400,9040,9040,9040,9040,0
20240417,141400,129260400,9040,9040,9040,9040,1
20240417,141300,129251360,9000,9000,9000,9000,312
20240417,141200,126443360,9000,9000,9000,9000,0
20240417,141100,126443360,9000,9000,9000,9000,1
20240417,141000,126434360,9000,9000,9000,9000,1
20240417,140900,126425360,8990,8990,8990,8990,0
20240417,140800,126425360,8990,8990,8990,8990,0
20240417,140700,126425360,8990,8990,8990,8990,1
20240417,140600,126416370,9000,9000,9000,9000,4
20240417,140500,126380370,9000,8990,9000,8990,221
20240417,140400,124391380,9000,9000,9000,9000,0
20240417,140300,124391380,9000,9000,9000,9000,0
20240417,140200,124391380,9000,9000,9000,9000,1
20240417,140100,124382380,8970,8970,8970,8970,0
20240417,140000,124382380,8970,8970,8970,8970,0
20240417,135900,124382380,8970,8970,8970,8970,0
20240417,135800,124382380,8970,8970,8970,8970,0
20240417,135700,124382380,8970,8970,8970,8970,0
20240417,135600,124382380,8970,8970,8970,8970,12
20240417,135500,124274740,8960,8990,8990,8960,4
20240417,135400,124238840,8990,8990,8990,8990,0
20240417,135300,124238840,8990,8990,8990,8990,0
20240417,135200,124238840,8990,8990,8990,8990,0
20240417,135100,124238840,8990,8990,8990,8990,0
20240417,135000,124238840,8990,8990,8990,8990,0
20240417,134900,124238840,8990,8960,8990,8960,188
20240417,134800,122549890,8960,8960,8960,8960,0
20240417,134700,122549890,8960,8960,8960,8960,0
20240417,134600,122549890,8960,8960,8960,8960,3
20240417,134500,122523010,8960,8960,8960,8960,0
20240417,134400,122523010,8960,8960,8960,8960,0
20240417,134300,122523010,8960,8960,8960,8960,0
20240417,134200,122523010,8960,8960,8960,8960,0
20240417,134100,122523010,8960,8960,8960,8960,0
20240417,134000,122523010,8960,8960,8960,8960,0
20240417,133900,122523010,8960,8960,8960,8960,80
20240417,133800,121806210,8950,8950,8950,8950,0
20240417,133700,121806210,8950,8950,8950,8950,0
20240417,133600,121806210,8950,8950,8950,8950,148
20240417,133500,120481610,8940,8940,8940,8940,0
20240417,133400,120481610,8940,8940,8940,8940,0
20240417,133300,120481610,8940,8930,8940,8930,239
20240417,133200,118345020,8930,8930,8930,8930,127
20240417,133100,117210910,8930,8930,8930,8930,1
20240417,133000,117201980,8930,8930,8930,8930,0
20240417,132900,117201980,8930,8930,8930,8930,0
20240417,132800,117201980,8930,8930,8930,8930,0
20240417,132700,117201980,8930,8930,8930,8930,0
20240417,132600,117201980,8930,8930,8930,8930,14
20240417,132500,117076960,8930,8930,8930,8930,0
20240417,132400,117076960,8930,8930,8930,8930,0
20240417,132300,117076960,8930,8930,8930,8930,0
20240417,132200,117076960,8930,8930,8930,8930,0
20240417,132100,117076960,8930,8930,8930,8930,359
20240417,132000,113871090,8900,8900,8900,8900,0
20240417,131900,113871090,8900,8900,8900,8900,0
20240417,131800,113871090,8900,8900,8900,8900,0
20240417,131700,113871090,8900,8900,8900,8900,0
20240417,131600,113871090,8900,8900,8900,8900,0
20240417,131500,113871090,8900,8900,8900,8900,0
20240417,131400,113871090,8900,8900,8900,8900,0
20240417,131300,113871090,8900,8900,8900,8900,0
20240417,131200,113871090,8900,8900,8900,8900,0
20240417,131100,113871090,8900,8900,8900,8900,0
20240417,131000,113871090,8900,8900,8900,8900,343
20240417,130900,110818390,8900,8900,8900,8900,0
20240417,130800,110818390,8900,8900,8900,8900,0
20240417,130700,110818390,8900,8900,8900,8900,0
20240417,130600,110818390,8900,8900,8900,8900,21
20240417,130500,110631490,8900,8900,8900,8900,5
20240417,130400,110586990,8900,8900,8900,8900,0
20240417,130300,110586990,8900,8900,8900,8900,1
20240417,130200,110578090,8900,8900,8900,8900,0
20240417,130100,110578090,8900,8900,8900,8900,0
20240417,130000,110578090,8900,8900,8900,8900,0
20240417,125900,110578090,8900,8900,8900,8900,0
20240417,125800,110578090,8900,8900,8900,8900,201
20240417,125700,108789190,8910,8900,8910,8900,183
20240417,125600,107158670,8890,8890,8890,8890,1
20240417,125500,107149780,8890,8890,8890,8890,0
20240417,125400,107149780,8890,8890,8890,8890,1
20240417,125300,107140890,8890,8890,8890,8890,0
20240417,125200,107140890,8890,8890,8890,8890,0
20240417,125100,107140890,8890,8890,8890,8890,0
20240417,125000,107140890,8890,8890,8890,8890,0
20240417,124900,107140890,8890,8890,8890,8890,1
20240417,124800,107132000,8900,8900,8900,8900,0
20240417,124700,107132000,8900,8900,8900,8900,0
20240417,124600,107132000,8900,8890,8900,8890,3
20240417,124500,107105310,8900,8900,8900,8900,0
20240417,124400,107105310,8900,8900,8900,8900,0
20240417,124300,107105310,8900,8900,8900,8900,0
20240417,124200,107105310,8900,8900,8900,8900,0
20240417,124100,107105310,8900,8900,8900,8900,1
20240417,124000,107096410,8900,8900,8900,8900,4967
20240417,123900,62890110,8900,8900,8900,8900,1
20240417,123800,62881210,8900,8900,8900,8900,0
20240417,123700,62881210,8900,8900,8900,8900,0
20240417,123600,62881210,8900,8900,8900,8900,0
20240417,123500,62881210,8900,8900,8900,8900,0
20240417,123400,62881210,8900,8900,8900,8900,0
20240417,123300,62881210,8900,8900,8900,8900,0
20240417,123200,62881210,8900,8900,8900,8900,0
20240417,123100,62881210,8900,8900,8900,8900,0
20240417,123000,62881210,8900,8900,8900,8900,0
20240417,122900,62881210,8900,8900,8900,8900,0
20240417,122800,62881210,8900,8900,8900,8900,0
20240417,122700,62881210,8900,8900,8900,8900,0
20240417,122600,62881210,8900,8900,8900,8900,0
20240417,122500,62881210,8900,8900,8900,8900,0
20240417,122400,62881210,8900,8900,8900,8900,3
20240417,122300,62854510,8900,8900,8900,8900,41
20240417,122200,62489610,8890,8890,8890,8890,0
20240417,122100,62489610,8890,8890,8890,8890,3
20240417,122000,62462940,8890,8870,8890,8870,10
20240417,121900,62374190,8860,8860,8860,8860,1
20240417,121800,62365330,8870,8870,8870,8870,0
20240417,121700,62365330,8870,8870,8870,8870,0
20240417,121600,62365330,8870,8870,8870,8870,3
20240417,121500,62338720,8870,8870,8870,8870,0
20240417,121400,62338720,8870,8870,8870,8870,0
20240417,121300,62338720,8870,8870,8870,8870,0
20240417,121200,62338720,8870,8870,8870,8870,0
20240417,121100,62338720,8870,8870,8870,8870,0
20240417,121000,62338720,8870,8870,8870,8870,1
20240417,120900,62329850,8860,8860,8860,8860,0
20240417,120800,62329850,8860,8860,8860,8860,1
20240417,120700,62320990,8860,8860,8860,8860,0
20240417,120600,62320990,8860,8860,8860,8860,0
20240417,120500,62320990,8860,8860,8860,8860,0
20240417,120400,62320990,8860,8860,8860,8860,200
20240417,120300,60548990,8860,8860,8860,8860,3
20240417,120200,60522410,8860,8860,8860,8860,0
20240417,120100,60522410,8860,8860,8860,8860,2
20240417,120000,60504690,8860,8860,8860,8860,0
20240417,115900,60504690,8860,8860,8860,8860,1
20240417,115800,60495830,8860,8860,8860,8860,542
20240417,115700,55693710,8870,8870,8870,8870,0
20240417,115600,55693710,8870,8870,8870,8870,4
20240417,115500,55658230,8870,8870,8870,8870,0
20240417,115400,55658230,8870,8870,8870,8870,0
20240417,115300,55658230,8870,8870,8870,8870,0
20240417,115200,55658230,8870,8870,8870,8870,0
20240417,115100,55658230,8870,8870,8870,8870,1
20240417,115000,55649360,8870,8870,8870,8870,63
20240417,114900,55090550,8870,8870,8870,8870,12
20240417,114800,54984110,8880,8880,8880,8880,10
20240417,114700,54895310,8880,8880,8880,8880,0
20240417,114600,54895310,8880,8880,8880,8880,4
20240417,114500,54859790,8880,8880,8880,8880,50
20240417,114400,54415790,8870,8870,8870,8870,0
20240417,114300,54415790,8870,8870,8870,8870,1
20240417,114200,54406920,8870,8870,8870,8870,0
20240417,114100,54406920,8870,8870,8870,8870,0
20240417,114000,54406920,8870,8880,8880,8870,6
20240417,113900,54353650,8870,8870,8870,8870,0
20240417,113800,54353650,8870,8870,8870,8870,0
20240417,113700,54353650,8870,8870,8870,8870,0
20240417,113600,54353650,8870,8870,8870,8870,1
20240417,113500,54344780,8870,8870,8870,8870,0
20240417,113400,54344780,8870,8870,8870,8870,0
20240417,113300,54344780,8870,8870,8870,8870,0
20240417,113200,54344780,8870,8870,8870,8870,0
20240417,113100,54344780,8870,8870,8870,8870,0
20240417,113000,54344780,8870,8870,8870,8870,0
20240417,112900,54344780,8870,8870,8870,8870,50
20240417,112800,53901280,8870,8870,8870,8870,0
20240417,112700,53901280,8870,8870,8870,8870,0
20240417,112600,53901280,8870,8870,8870,8870,16
20240417,112500,53759360,8870,8870,8870,8870,0
20240417,112400,53759360,8870,8870,8870,8870,0
20240417,112300,53759360,8870,8870,8870,8870,1
20240417,112200,53750490,8870,8870,8870,8870,0
20240417,112100,53750490,8870,8870,8870,8870,0
20240417,112000,53750490,8870,8870,8870,8870,0
20240417,111900,53750490,8870,8870,8870,8870,0
20240417,111800,53750490,8870,8870,8870,8870,0
20240417,111700,53750490,8870,8870,8870,8870,0
20240417,111600,53750490,8870,8870,8870,8870,0
20240417,111500,53750490,8870,8870,8870,8870,0
20240417,111400,53750490,8870,8880,8880,8870,50
20240417,111300,53306860,8870,8870,8870,8870,0
20240417,111200,53306860,8870,8870,8870,8870,0
20240417,111100,53306860,8870,8870,8870,8870,0
20240417,111000,53306860,8870,8870,8870,8870,1
20240417,110900,53297990,8880,8880,8880,8880,0
20240417,110800,53297990,8880,8880,8880,8880,1
20240417,110700,53289110,8880,8880,8880,8880,0
20240417,110600,53289110,8880,8880,8880,8880,2
20240417,110500,53271350,8880,8880,8880,8880,0
20240417,110400,53271350,8880,8880,8880,8880,0
20240417,110300,53271350,8880,8880,8880,8880,1
20240417,110200,53262470,8880,8880,8880,8880,0
20240417,110100,53262470,8880,8880,8880,8880,0
20240417,110000,53262470,8880,8880,8880,8880,0
20240417,105900,53262470,8880,8880,8880,8880,0
20240417,105800,53262470,8880,8880,8880,8880,0
20240417,105700,53262470,8880,8880,8880,8880,0
20240417,105600,53262470,8880,8880,8880,8880,16
20240417,105500,53120390,8870,8870,8870,8870,0
20240417,105400,53120390,8870,8870,8870,8870,0
20240417,105300,53120390,8870,8870,8870,8870,0
20240417,105200,53120390,8870,8870,8870,8870,0
20240417,105100,53120390,8870,8870,8870,8870,0
20240417,105000,53120390,8870,8870,8870,8870,0
20240417,104900,53120390,8870,8870,8870,8870,0
20240417,104800,53120390,8870,8870,8870,8870,1
20240417,104700,53111520,8860,8860,8860,8860,0
20240417,104600,53111520,8860,8860,8860,8860,0
20240417,104500,53111520,8860,8860,8860,8860,0
20240417,104400,53111520,8860,8860,8860,8860,0
20240417,104300,53111520,8860,8860,8860,8860,0
20240417,104200,53111520,8860,8860,8860,8860,0
20240417,104100,53111520,8860,8860,8860,8860,0
20240417,104000,53111520,8860,8860,8860,8860,0
20240417,103900,53111520,8860,8860,8860,8860,1
20240417,103800,53102660,8860,8860,8860,8860,21
20240417,103700,52916600,8860,8860,8860,8860,0
20240417,103600,52916600,8860,8860,8860,8860,0
20240417,103500,52916600,8860,8860,8860,8860,0
20240417,103400,52916600,8860,8860,8860,8860,0
20240417,103300,52916600,8860,8860,8860,8860,0
20240417,103200,52916600,8860,8860,8860,8860,0
20240417,103100,52916600,8860,8860,8860,8860,0
20240417,103000,52916600,8860,8860,8860,8860,0
20240417,102900,52916600,8860,8860,8860,8860,0
20240417,102800,52916600,8860,8860,8860,8860,0
20240417,102700,52916600,8860,8860,8860,8860,0
20240417,102600,52916600,8860,8860,8860,8860,1
20240417,102500,52907740,8860,8860,8860,8860,60
20240417,102400,52376140,8860,8860,8860,8860,0
20240417,102300,52376140,8860,8860,8860,8860,0
20240417,102200,52376140,8860,8860,8860,8860,0
20240417,102100,52376140,8860,8860,8860,8860,0
20240417,102000,52376140,8860,8860,8860,8860,2
20240417,101900,52358420,8860,8860,8860,8860,1
20240417,101800,52349560,8860,8860,8860,8860,0
20240417,101700,52349560,8860,8860,8860,8860,270
20240417,101600,49957360,8860,8860,8860,8860,0
20240417,101500,49957360,8860,8860,8860,8860,0
20240417,101400,49957360,8860,8860,8860,8860,1
20240417,101300,49948500,8860,8860,8860,8860,0
20240417,101200,49948500,8860,8860,8860,8860,0
20240417,101100,49948500,8860,8860,8860,8860,0
20240417,101000,49948500,8860,8860,8860,8860,1
20240417,100900,49939640,8860,8860,8860,8860,0
20240417,100800,49939640,8860,8860,8860,8860,0
20240417,100700,49939640,8860,8860,8860,8860,0
20240417,100600,49939640,8860,8890,8900,8860,5
20240417,100500,49895190,8900,8900,8900,8900,0
20240417,100400,49895190,8900,8900,8900,8900,1
20240417,100300,49886290,8900,8900,8900,8900,0
20240417,100200,49886290,8900,8900,8900,8900,3
20240417,100100,49859590,8860,8860,8860,8860,0
20240417,100000,49859590,8860,8860,8860,8860,0
20240417,095900,49859590,8860,8860,8860,8860,1
20240417,095800,49850730,8860,8860,8860,8860,1
20240417,095700,49841870,8870,8870,8870,8870,0
20240417,095600,49841870,8870,8870,8870,8870,215
20240417,095500,47934820,8870,8870,8870,8870,0
20240417,095400,47934820,8870,8870,8870,8870,0
20240417,095300,47934820,8870,8870,8870,8870,61
20240417,095200,47393750,8870,8870,8870,8870,0
20240417,095100,47393750,8870,8870,8870,8870,215
20240417,095000,45486700,8900,8900,8900,8900,0
20240417,094900,45486700,8900,8900,8900,8900,410
20240417,094800,41837700,8890,8890,8890,8890,0
20240417,094700,41837700,8890,8900,8900,8890,17
20240417,094600,41686560,8860,8910,8910,8860,4
20240417,094500,41650970,8910,8910,8910,8910,1
20240417,094400,41642060,8860,8860,8860,8860,0
20240417,094300,41642060,8860,8860,8860,8860,1
20240417,094200,41633200,8870,8870,8870,8870,214
20240417,094100,39735020,8870,8870,8870,8870,0
20240417,094000,39735020,8870,8870,8870,8870,0
20240417,093900,39735020,8870,8870,8870,8870,1
20240417,093800,39726150,8900,8900,8900,8900,124
20240417,093700,38622550,8900,8900,8900,8900,0
20240417,093600,38622550,8900,8900,8900,8900,0
20240417,093500,38622550,8900,8900,8900,8900,100
20240417,093400,37732550,8900,8900,8900,8900,0
20240417,093300,37732550,8900,8900,8900,8900,0
20240417,093200,37732550,8900,8900,8900,8900,2
20240417,093100,37714750,8900,8900,8900,8900,148
20240417,093000,36397550,8870,8870,8870,8870,1
20240417,092900,36388680,8860,8860,8860,8860,0
20240417,092800,36388680,8860,8860,8860,8860,147
20240417,092700,35086260,8860,8880,8880,8860,1361
20240417,092600,23012880,8870,8870,8870,8870,0
20240417,092500,23012880,8870,8870,8870,8870,0
20240417,092400,23012880,8870,8870,8870,8870,0
20240417,092300,23012880,8870,8870,8870,8870,1
20240417,092200,23004010,8900,8900,8900,8900,0
20240417,092100,23004010,8900,8890,8900,8890,201
20240417,092000,21215120,8860,8860,8860,8860,0
20240417,091900,21215120,8860,8870,8870,8860,172
20240417,091800,19690200,8850,8890,8890,8850,1508
20240417,091700,6322850,8890,8890,8890,8890,0
20240417,091600,6322850,8890,8890,8890,8890,2
20240417,091500,6305070,8880,8890,8890,8880,200
20240417,091400,4528580,8870,8870,8870,8870,0
20240417,091300,4528580,8870,8870,8870,8870,100
20240417,091200,3641580,8870,8870,8870,8870,10
20240417,091100,3552880,8860,8860,8860,8860,0
20240417,091000,3552880,8860,8860,8860,8860,0
20240417,090900,3552880,8860,8860,8860,8860,0
20240417,090800,3552880,8860,8860,8860,8860,0
20240417,090700,3552880,8860,9080,9080,8860,242
20240417,090600,1358380,9090,8850,9090,8840,111
20240417,090500,369600,8800,8800,8800,8800,0
20240417,090400,369600,8800,8800,8800,8800,0
20240417,090300,369600,8800,8800,8800,8800,0
20240417,090200,369600,8800,8800,8800,8800,0
20240417,090100,369600,8800,8800,8800,8800,0
20240417,090000,369600,8800,8800,8800,8800,42