KissMeData/446070/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,210500,197467675,4935,4935,4935,4935,3143
20240417,210400,197467675,4935,4935,4935,4935,0
20240417,210300,197467675,4935,4935,4935,4935,0
20240417,210200,197467675,4935,4935,4935,4935,0
20240417,210100,197467675,4935,4935,4935,4935,0
20240417,210000,197467675,4935,4935,4935,4935,0
20240417,205900,197467675,4935,4935,4935,4935,0
20240417,205800,197467675,4935,4935,4935,4935,0
20240417,205700,197467675,4935,4935,4935,4935,0
20240417,205600,197467675,4935,4935,4935,4935,0
20240417,205500,197467675,4935,4935,4935,4935,0
20240417,205400,197467675,4935,4935,4935,4935,0
20240417,205300,197467675,4935,4935,4935,4935,0
20240417,205200,197467675,4935,4935,4935,4935,0
20240417,205100,197467675,4935,4935,4935,4935,0
20240417,205000,197467675,4935,4935,4935,4935,0
20240417,204900,197467675,4935,4935,4935,4935,0
20240417,204800,197467675,4935,4935,4935,4935,0
20240417,204700,197467675,4935,4935,4935,4935,0
20240417,204600,197467675,4935,4935,4935,4935,0
20240417,204500,197467675,4935,4935,4935,4935,0
20240417,204400,197467675,4935,4935,4935,4935,0
20240417,204300,197467675,4935,4935,4935,4935,0
20240417,204200,197467675,4935,4935,4935,4935,0
20240417,204100,197467675,4935,4935,4935,4935,0
20240417,204000,197467675,4935,4935,4935,4935,0
20240417,203900,197467675,4935,4935,4935,4935,0
20240417,203800,197467675,4935,4935,4935,4935,0
20240417,203700,197467675,4935,4935,4935,4935,0
20240417,203600,197467675,4935,4935,4935,4935,0
20240417,203500,197467675,4935,4935,4935,4935,3143
20240417,203400,197467675,4935,4935,4935,4935,0
20240417,203300,197467675,4935,4935,4935,4935,0
20240417,203200,197467675,4935,4935,4935,4935,0
20240417,203100,197467675,4935,4935,4935,4935,0
20240417,203000,197467675,4935,4935,4935,4935,0
20240417,202900,197467675,4935,4935,4935,4935,0
20240417,202800,197467675,4935,4935,4935,4935,0
20240417,202700,197467675,4935,4935,4935,4935,0
20240417,202600,197467675,4935,4935,4935,4935,0
20240417,202500,197467675,4935,4935,4935,4935,0
20240417,202400,197467675,4935,4935,4935,4935,0
20240417,202300,197467675,4935,4935,4935,4935,0
20240417,202200,197467675,4935,4935,4935,4935,0
20240417,202100,197467675,4935,4935,4935,4935,0
20240417,202000,197467675,4935,4935,4935,4935,0
20240417,201900,197467675,4935,4935,4935,4935,0
20240417,201800,197467675,4935,4935,4935,4935,0
20240417,201700,197467675,4935,4935,4935,4935,0
20240417,201600,197467675,4935,4935,4935,4935,0
20240417,201500,197467675,4935,4935,4935,4935,0
20240417,201400,197467675,4935,4935,4935,4935,0
20240417,201300,197467675,4935,4935,4935,4935,0
20240417,201200,197467675,4935,4935,4935,4935,0
20240417,201100,197467675,4935,4935,4935,4935,0
20240417,201000,197467675,4935,4935,4935,4935,0
20240417,200900,197467675,4935,4935,4935,4935,0
20240417,200800,197467675,4935,4935,4935,4935,0
20240417,200700,197467675,4935,4935,4935,4935,0
20240417,200600,197467675,4935,4935,4935,4935,0
20240417,200500,197467675,4935,4935,4935,4935,3143
20240417,200400,197467675,4935,4935,4935,4935,0
20240417,200300,197467675,4935,4935,4935,4935,0
20240417,200200,197467675,4935,4935,4935,4935,0
20240417,200100,197467675,4935,4935,4935,4935,0
20240417,200000,197467675,4935,4935,4935,4935,0
20240417,195900,197467675,4935,4935,4935,4935,0
20240417,195800,197467675,4935,4935,4935,4935,0
20240417,195700,197467675,4935,4935,4935,4935,0
20240417,195600,197467675,4935,4935,4935,4935,0
20240417,195500,197467675,4935,4935,4935,4935,0
20240417,195400,197467675,4935,4935,4935,4935,0
20240417,195300,197467675,4935,4935,4935,4935,0
20240417,195200,197467675,4935,4935,4935,4935,0
20240417,195100,197467675,4935,4935,4935,4935,0
20240417,195000,197467675,4935,4935,4935,4935,0
20240417,194900,197467675,4935,4935,4935,4935,0
20240417,194800,197467675,4935,4935,4935,4935,0
20240417,194700,197467675,4935,4935,4935,4935,0
20240417,194600,197467675,4935,4935,4935,4935,0
20240417,194500,197467675,4935,4935,4935,4935,0
20240417,194400,197467675,4935,4935,4935,4935,0
20240417,194300,197467675,4935,4935,4935,4935,0
20240417,194200,197467675,4935,4935,4935,4935,0
20240417,194100,197467675,4935,4935,4935,4935,0
20240417,194000,197467675,4935,4935,4935,4935,0
20240417,193900,197467675,4935,4935,4935,4935,0
20240417,193800,197467675,4935,4935,4935,4935,0
20240417,193700,197467675,4935,4935,4935,4935,0
20240417,193600,197467675,4935,4935,4935,4935,0
20240417,193500,197467675,4935,4935,4935,4935,3143
20240417,193400,197467675,4935,4935,4935,4935,0
20240417,193300,197467675,4935,4935,4935,4935,0
20240417,193200,197467675,4935,4935,4935,4935,0
20240417,193100,197467675,4935,4935,4935,4935,0
20240417,193000,197467675,4935,4935,4935,4935,0
20240417,192900,197467675,4935,4935,4935,4935,0
20240417,192800,197467675,4935,4935,4935,4935,0
20240417,192700,197467675,4935,4935,4935,4935,0
20240417,192600,197467675,4935,4935,4935,4935,0
20240417,192500,197467675,4935,4935,4935,4935,0
20240417,192400,197467675,4935,4935,4935,4935,0
20240417,192300,197467675,4935,4935,4935,4935,0
20240417,192200,197467675,4935,4935,4935,4935,0
20240417,192100,197467675,4935,4935,4935,4935,0
20240417,192000,197467675,4935,4935,4935,4935,0
20240417,191900,197467675,4935,4935,4935,4935,0
20240417,191800,197467675,4935,4935,4935,4935,0
20240417,191700,197467675,4935,4935,4935,4935,0
20240417,191600,197467675,4935,4935,4935,4935,0
20240417,191500,197467675,4935,4935,4935,4935,0
20240417,191400,197467675,4935,4935,4935,4935,0
20240417,191300,197467675,4935,4935,4935,4935,0
20240417,191200,197467675,4935,4935,4935,4935,0
20240417,191100,197467675,4935,4935,4935,4935,0
20240417,191000,197467675,4935,4935,4935,4935,0
20240417,190900,197467675,4935,4935,4935,4935,0
20240417,190800,197467675,4935,4935,4935,4935,0
20240417,190700,197467675,4935,4935,4935,4935,0
20240417,190600,197467675,4935,4935,4935,4935,0
20240417,190500,197467675,4935,4935,4935,4935,3143
20240417,190400,197467675,4935,4935,4935,4935,0
20240417,190300,197467675,4935,4935,4935,4935,0
20240417,190200,197467675,4935,4935,4935,4935,0
20240417,190100,197467675,4935,4935,4935,4935,0
20240417,190000,197467675,4935,4935,4935,4935,0
20240417,185900,197467675,4935,4935,4935,4935,0
20240417,185800,197467675,4935,4935,4935,4935,0
20240417,185700,197467675,4935,4935,4935,4935,0
20240417,185600,197467675,4935,4935,4935,4935,0
20240417,185500,197467675,4935,4935,4935,4935,0
20240417,185400,197467675,4935,4935,4935,4935,0
20240417,185300,197467675,4935,4935,4935,4935,0
20240417,185200,197467675,4935,4935,4935,4935,0
20240417,185100,197467675,4935,4935,4935,4935,0
20240417,185000,197467675,4935,4935,4935,4935,0
20240417,184900,197467675,4935,4935,4935,4935,0
20240417,184800,197467675,4935,4935,4935,4935,0
20240417,184700,197467675,4935,4935,4935,4935,0
20240417,184600,197467675,4935,4935,4935,4935,0
20240417,184500,197467675,4935,4935,4935,4935,0
20240417,184400,197467675,4935,4935,4935,4935,0
20240417,184300,197467675,4935,4935,4935,4935,0
20240417,184200,197467675,4935,4935,4935,4935,0
20240417,184100,197467675,4935,4935,4935,4935,0
20240417,184000,197467675,4935,4935,4935,4935,0
20240417,183900,197467675,4935,4935,4935,4935,0
20240417,183800,197467675,4935,4935,4935,4935,0
20240417,183700,197467675,4935,4935,4935,4935,0
20240417,183600,197467675,4935,4935,4935,4935,0
20240417,183500,197467675,4935,4935,4935,4935,3143
20240417,183400,197467675,4935,4935,4935,4935,0
20240417,183300,197467675,4935,4935,4935,4935,0
20240417,183200,197467675,4935,4935,4935,4935,0
20240417,183100,197467675,4935,4935,4935,4935,0
20240417,183000,197467675,4935,4935,4935,4935,0
20240417,182900,197467675,4935,4935,4935,4935,0
20240417,182800,197467675,4935,4935,4935,4935,0
20240417,182700,197467675,4935,4935,4935,4935,0
20240417,182600,197467675,4935,4935,4935,4935,0
20240417,182500,197467675,4935,4935,4935,4935,0
20240417,182400,197467675,4935,4935,4935,4935,0
20240417,182300,197467675,4935,4935,4935,4935,0
20240417,182200,197467675,4935,4935,4935,4935,0
20240417,182100,197467675,4935,4935,4935,4935,0
20240417,182000,197467675,4935,4935,4935,4935,0
20240417,181900,197467675,4935,4935,4935,4935,0
20240417,181800,197467675,4935,4935,4935,4935,0
20240417,181700,197467675,4935,4935,4935,4935,0
20240417,181600,197467675,4935,4935,4935,4935,0
20240417,181500,197467675,4935,4935,4935,4935,0
20240417,181400,197467675,4935,4935,4935,4935,0
20240417,181300,197467675,4935,4935,4935,4935,0
20240417,181200,197467675,4935,4935,4935,4935,0
20240417,181100,197467675,4935,4935,4935,4935,0
20240417,181000,197467675,4935,4935,4935,4935,0
20240417,180900,197467675,4935,4935,4935,4935,0
20240417,180800,197467675,4935,4935,4935,4935,0
20240417,180700,197467675,4935,4935,4935,4935,0
20240417,180600,197467675,4935,4935,4935,4935,0
20240417,180500,197467675,4935,4935,4935,4935,3143
20240417,180400,197467675,4935,4935,4935,4935,0
20240417,180300,197467675,4935,4935,4935,4935,0
20240417,180200,197467675,4935,4935,4935,4935,0
20240417,180100,197467675,4935,4935,4935,4935,0
20240417,180000,197467675,4935,4935,4935,4935,0
20240417,175900,197467675,4935,4935,4935,4935,0
20240417,175800,197467675,4935,4935,4935,4935,0
20240417,175700,197467675,4935,4935,4935,4935,0
20240417,175600,197467675,4935,4935,4935,4935,0
20240417,175500,197467675,4935,4935,4935,4935,0
20240417,175400,197467675,4935,4935,4935,4935,0
20240417,175300,197467675,4935,4935,4935,4935,0
20240417,175200,197467675,4935,4935,4935,4935,0
20240417,175100,197467675,4935,4935,4935,4935,0
20240417,175000,197467675,4935,4935,4935,4935,0
20240417,174900,197467675,4935,4935,4935,4935,0
20240417,174800,197467675,4935,4935,4935,4935,0
20240417,174700,197467675,4935,4935,4935,4935,0
20240417,174600,197467675,4935,4935,4935,4935,0
20240417,174500,197467675,4935,4935,4935,4935,0
20240417,174400,197467675,4935,4935,4935,4935,0
20240417,174300,197467675,4935,4935,4935,4935,0
20240417,174200,197467675,4935,4935,4935,4935,0
20240417,174100,197467675,4935,4935,4935,4935,0
20240417,174000,197467675,4935,4935,4935,4935,0
20240417,173900,197467675,4935,4935,4935,4935,0
20240417,173800,197467675,4935,4935,4935,4935,0
20240417,173700,197467675,4935,4935,4935,4935,0
20240417,173600,197467675,4935,4935,4935,4935,0
20240417,173500,197467675,4935,4935,4935,4935,3143
20240417,173400,197467675,4935,4935,4935,4935,0
20240417,173300,197467675,4935,4935,4935,4935,0
20240417,173200,197467675,4935,4935,4935,4935,0
20240417,173100,197467675,4935,4935,4935,4935,0
20240417,173000,197467675,4935,4935,4935,4935,0
20240417,172900,197467675,4935,4935,4935,4935,0
20240417,172800,197467675,4935,4935,4935,4935,0
20240417,172700,197467675,4935,4935,4935,4935,0
20240417,172600,197467675,4935,4935,4935,4935,0
20240417,172500,197467675,4935,4935,4935,4935,0
20240417,172400,197467675,4935,4935,4935,4935,0
20240417,172300,197467675,4935,4935,4935,4935,0
20240417,172200,197467675,4935,4935,4935,4935,0
20240417,172100,197467675,4935,4935,4935,4935,0
20240417,172000,197467675,4935,4935,4935,4935,0
20240417,171900,197467675,4935,4935,4935,4935,0
20240417,171800,197467675,4935,4935,4935,4935,0
20240417,171700,197467675,4935,4935,4935,4935,0
20240417,171600,197467675,4935,4935,4935,4935,0
20240417,171500,197467675,4935,4935,4935,4935,0
20240417,171400,197467675,4935,4935,4935,4935,0
20240417,171300,197467675,4935,4935,4935,4935,0
20240417,171200,197467675,4935,4935,4935,4935,0
20240417,171100,197467675,4935,4935,4935,4935,0
20240417,171000,197467675,4935,4935,4935,4935,0
20240417,170900,197467675,4935,4935,4935,4935,0
20240417,170800,197467675,4935,4935,4935,4935,0
20240417,170700,197467675,4935,4935,4935,4935,0
20240417,170600,197467675,4935,4935,4935,4935,0
20240417,170500,197467675,4935,4935,4935,4935,3143
20240417,170400,197467675,4935,4935,4935,4935,0
20240417,170300,197467675,4935,4935,4935,4935,0
20240417,170200,197467675,4935,4935,4935,4935,0
20240417,170100,197467675,4935,4935,4935,4935,0
20240417,170000,197467675,4935,4935,4935,4935,0
20240417,165900,197467675,4935,4935,4935,4935,0
20240417,165800,197467675,4935,4935,4935,4935,0
20240417,165700,197467675,4935,4935,4935,4935,0
20240417,165600,197467675,4935,4935,4935,4935,0
20240417,165500,197467675,4935,4935,4935,4935,0
20240417,165400,197467675,4935,4935,4935,4935,0
20240417,165300,197467675,4935,4935,4935,4935,0
20240417,165200,197467675,4935,4935,4935,4935,0
20240417,165100,197467675,4935,4935,4935,4935,0
20240417,165000,197467675,4935,4935,4935,4935,0
20240417,164900,197467675,4935,4935,4935,4935,0
20240417,164800,197467675,4935,4935,4935,4935,0
20240417,164700,197467675,4935,4935,4935,4935,0
20240417,164600,197467675,4935,4935,4935,4935,0
20240417,164500,197467675,4935,4935,4935,4935,0
20240417,164400,197467675,4935,4935,4935,4935,0
20240417,164300,197467675,4935,4935,4935,4935,0
20240417,164200,197467675,4935,4935,4935,4935,0
20240417,164100,197467675,4935,4935,4935,4935,0
20240417,164000,197467675,4935,4935,4935,4935,0
20240417,163900,197467675,4935,4935,4935,4935,0
20240417,163800,197467675,4935,4935,4935,4935,0
20240417,163700,197467675,4935,4935,4935,4935,0
20240417,163600,197467675,4935,4935,4935,4935,0
20240417,163500,197467675,4935,4935,4935,4935,3143
20240417,163400,197467675,4935,4935,4935,4935,0
20240417,163300,197467675,4935,4935,4935,4935,0
20240417,163200,197467675,4935,4935,4935,4935,0
20240417,163100,197467675,4935,4935,4935,4935,0
20240417,163000,197467675,4935,4935,4935,4935,0
20240417,162900,197467675,4935,4935,4935,4935,0
20240417,162800,197467675,4935,4935,4935,4935,0
20240417,162700,197467675,4935,4935,4935,4935,0
20240417,162600,197467675,4935,4935,4935,4935,0
20240417,162500,197467675,4935,4935,4935,4935,0
20240417,162400,197467675,4935,4935,4935,4935,0
20240417,162300,197467675,4935,4935,4935,4935,0
20240417,162200,197467675,4935,4935,4935,4935,0
20240417,162100,197467675,4935,4935,4935,4935,0
20240417,162000,197467675,4935,4935,4935,4935,0
20240417,161900,197467675,4935,4935,4935,4935,0
20240417,161800,197467675,4935,4935,4935,4935,0
20240417,161700,197467675,4935,4935,4935,4935,0
20240417,161600,197467675,4935,4935,4935,4935,0
20240417,161500,197467675,4935,4935,4935,4935,0
20240417,161400,197467675,4935,4935,4935,4935,0
20240417,161300,197467675,4935,4935,4935,4935,0
20240417,161200,197467675,4935,4935,4935,4935,0
20240417,161100,197467675,4935,4935,4935,4935,0
20240417,161000,197467675,4935,4935,4935,4935,0
20240417,160900,197467675,4935,4935,4935,4935,0
20240417,160800,197467675,4935,4935,4935,4935,0
20240417,160700,197467675,4935,4935,4935,4935,0
20240417,160600,197467675,4935,4935,4935,4935,0
20240417,160500,197467675,4935,4935,4935,4935,3143
20240417,160400,197467675,4935,4935,4935,4935,0
20240417,160300,197467675,4935,4935,4935,4935,0
20240417,160200,197467675,4935,4935,4935,4935,0
20240417,160100,197467675,4935,4935,4935,4935,0
20240417,160000,197467675,4935,4935,4935,4935,0
20240417,155900,197467675,4935,4935,4935,4935,0
20240417,155800,197467675,4935,4935,4935,4935,0
20240417,155700,197467675,4935,4935,4935,4935,0
20240417,155600,197467675,4935,4935,4935,4935,0
20240417,155500,197467675,4935,4935,4935,4935,0
20240417,155400,197467675,4935,4935,4935,4935,0
20240417,155300,197467675,4935,4935,4935,4935,0
20240417,155200,197467675,4935,4935,4935,4935,0
20240417,155100,197467675,4935,4935,4935,4935,0
20240417,155000,197467675,4935,4935,4935,4935,0
20240417,154900,197467675,4935,4935,4935,4935,0
20240417,154800,197467675,4935,4935,4935,4935,0
20240417,154700,197467675,4935,4935,4935,4935,0
20240417,154600,197467675,4935,4935,4935,4935,0
20240417,154500,197467675,4935,4935,4935,4935,0
20240417,154400,197467675,4935,4935,4935,4935,0
20240417,154300,197467675,4935,4935,4935,4935,0
20240417,154200,197467675,4935,4935,4935,4935,0
20240417,154100,197467675,4935,4935,4935,4935,0
20240417,154000,197467675,4935,4935,4935,4935,0
20240417,153900,197467675,4935,4935,4935,4935,0
20240417,153800,197467675,4935,4935,4935,4935,0
20240417,153700,197467675,4935,4935,4935,4935,0
20240417,153600,197467675,4935,4935,4935,4935,0
20240417,153500,197467675,4935,4935,4935,4935,3143
20240417,153400,197467675,4935,4935,4935,4935,0
20240417,153300,197467675,4935,4935,4935,4935,0
20240417,153200,197467675,4935,4935,4935,4935,0
20240417,153100,197467675,4935,4935,4935,4935,0
20240417,153000,197467675,4935,4935,4935,4935,3143
20240417,152900,181956970,4985,4985,4985,4985,0
20240417,152800,181956970,4985,4985,4985,4985,0
20240417,152700,181956970,4985,4985,4985,4985,0
20240417,152600,181956970,4985,4985,4985,4985,0
20240417,152500,181956970,4985,4985,4985,4985,0
20240417,152400,181956970,4985,4985,4985,4985,0
20240417,152300,181956970,4985,4985,4985,4985,0
20240417,152200,181956970,4985,4985,4985,4985,0
20240417,152100,181956970,4985,4985,4985,4985,0
20240417,152000,181956970,4985,4985,4985,4985,0
20240417,151900,181956970,4985,4955,4985,4955,79
20240417,151800,181565495,4985,4985,4985,4985,0
20240417,151700,181565495,4985,4985,4985,4985,0
20240417,151600,181565495,4985,4985,4985,4985,10
20240417,151500,181515645,4985,4985,4985,4985,0
20240417,151400,181515645,4985,4985,4985,4985,0
20240417,151300,181515645,4985,4985,4985,4985,2
20240417,151200,181505675,4985,4985,4985,4985,0
20240417,151100,181505675,4985,4985,4985,4985,0
20240417,151000,181505675,4985,4985,4985,4985,33
20240417,150900,181341170,4985,4985,4985,4980,79
20240417,150800,180947380,4990,4960,4990,4955,257
20240417,150700,179673785,4995,4995,4995,4995,15
20240417,150600,179598860,4995,4995,4995,4995,38
20240417,150500,179409050,4990,4990,4990,4990,68
20240417,150400,179069730,4990,4990,4990,4990,32
20240417,150300,178910050,4995,4995,4995,4995,47
20240417,150200,178675285,4990,4990,4990,4990,107
20240417,150100,178141355,4990,4990,4990,4990,0
20240417,150000,178141355,4990,4990,4990,4990,37
20240417,145900,177956725,4990,4985,4990,4985,77
20240417,145800,177572870,4985,4985,4985,4985,0
20240417,145700,177572870,4985,4985,4985,4985,40
20240417,145600,177373470,4985,4980,4985,4980,75
20240417,145500,176999965,4995,4995,4995,4995,0
20240417,145400,176999965,4995,4995,4995,4995,0
20240417,145300,176999965,4995,4995,4995,4995,39
20240417,145200,176805160,4950,4950,4950,4950,220
20240417,145100,175716160,5010,5010,5010,5010,0
20240417,145000,175716160,5010,4995,5010,4995,499
20240417,144900,173222160,4995,4995,4995,4995,70
20240417,144800,172872510,4995,4995,4995,4995,0
20240417,144700,172872510,4995,4995,4995,4995,38
20240417,144600,172682700,4990,4990,4990,4990,67
20240417,144500,172348370,4990,4990,4990,4990,121
20240417,144400,171744580,4990,4990,4990,4990,38
20240417,144300,171554960,4990,4990,4990,4990,76
20240417,144200,171175720,4990,4990,4990,4990,0
20240417,144100,171175720,4990,4995,4995,4990,82
20240417,144000,170766445,4995,4990,4995,4990,197
20240417,143900,169783390,4990,4990,4990,4990,0
20240417,143800,169783390,4990,4990,4990,4990,0
20240417,143700,169783390,4990,4980,4990,4980,132
20240417,143600,169125590,4980,4980,4980,4980,87
20240417,143500,168692330,4980,4985,4985,4980,325
20240417,143400,167072470,4990,4990,4990,4990,36
20240417,143300,166892830,4990,4990,4990,4990,68
20240417,143200,166553510,4995,4995,4995,4995,0
20240417,143100,166553510,4995,4990,4995,4990,160
20240417,143000,165754430,4990,4990,4990,4990,76
20240417,142900,165375190,4995,4995,4995,4995,0
20240417,142800,165375190,4995,4995,4995,4995,37
20240417,142700,165190375,4980,4980,4980,4980,127
20240417,142600,164557915,4980,4985,4985,4980,308
20240417,142500,163023075,4995,4990,4995,4990,325
20240417,142400,161401320,4990,4990,4990,4990,30
20240417,142300,161251620,4990,4990,4990,4990,71
20240417,142200,160897330,4990,4990,4990,4990,168
20240417,142100,160059010,4990,4985,4990,4985,29
20240417,142000,159914370,4985,4985,4985,4985,68
20240417,141900,159575390,4985,4985,4985,4985,0
20240417,141800,159575390,4985,4985,4985,4985,39
20240417,141700,159380975,4985,4985,4985,4980,121
20240417,141600,158778355,4980,4980,4980,4980,2
20240417,141500,158768395,4985,4985,4985,4985,37
20240417,141400,158583950,4980,4980,4980,4980,69
20240417,141300,158240330,4980,4980,4980,4980,150
20240417,141200,157493330,4980,4980,4980,4980,42
20240417,141100,157284170,4980,4975,4980,4975,144
20240417,141000,156567735,4975,4975,4975,4975,1
20240417,140900,156562760,4940,4975,4975,4940,500
20240417,140800,154092130,4980,4975,4980,4975,108
20240417,140700,153554755,4980,4980,4980,4980,73
20240417,140600,153191215,4980,4980,4980,4980,0
20240417,140500,153191215,4980,4985,4985,4980,45
20240417,140400,152967075,4985,4985,4985,4985,247
20240417,140300,151735780,4985,4985,4985,4985,0
20240417,140200,151735780,4985,4985,4985,4985,38
20240417,140100,151546350,4935,4975,4975,4935,500
20240417,140000,149072470,4985,4985,4985,4985,0
20240417,135900,149072470,4985,4985,4985,4985,157
20240417,135800,148289825,4985,4985,4985,4985,77
20240417,135700,147905980,4985,4985,4985,4985,7
20240417,135600,147871085,4985,4985,4985,4985,44
20240417,135500,147651745,4985,4985,4985,4985,72
20240417,135400,147292825,4985,4985,4985,4985,99
20240417,135300,146799310,4985,4985,4985,4985,0
20240417,135200,146799310,4985,4985,4985,4985,46
20240417,135100,146570000,4985,4985,4985,4985,68
20240417,135000,146231020,4985,4985,4985,4985,197
20240417,134900,145248975,4985,4980,4985,4980,41
20240417,134800,145044605,4985,4985,4985,4985,71
20240417,134700,144690670,4985,4985,4985,4985,1
20240417,134600,144685685,4985,4980,4985,4980,35
20240417,134500,144511215,4975,4975,4975,4975,90
20240417,134400,144063465,4975,4975,4975,4975,0
20240417,134300,144063465,4975,4975,4975,4975,39
20240417,134200,143869440,4975,4975,4975,4975,71
20240417,134100,143516215,4980,4980,4980,4980,146
20240417,134000,142789135,4980,4980,4980,4980,14
20240417,133900,142719415,4980,4980,4980,4980,97
20240417,133800,142236355,4980,4980,4980,4980,0
20240417,133700,142236355,4980,4980,4980,4980,15
20240417,133600,142161655,4980,4975,4980,4975,106
20240417,133500,141634230,4975,4975,4975,4975,67
20240417,133400,141300905,4975,4975,4975,4975,18
20240417,133300,141211355,4975,4970,4975,4970,21
20240417,133200,141106905,4970,4970,4970,4970,95
20240417,133100,140634755,4975,4975,4975,4975,85
20240417,133000,140211880,4975,4975,4975,4975,40
20240417,132900,140012880,4975,4975,4975,4975,68
20240417,132800,139674580,4975,4975,4975,4975,0
20240417,132700,139674580,4975,4975,4975,4975,118
20240417,132600,139087530,4975,4975,4975,4975,76
20240417,132500,138709430,4975,4975,4975,4975,0
20240417,132400,138709430,4975,4975,4975,4975,16
20240417,132300,138629830,4975,4975,4975,4975,98
20240417,132200,138142280,4975,4975,4975,4975,113
20240417,132100,137580105,4975,4975,4975,4975,0
20240417,132000,137580105,4975,4975,4975,4975,38
20240417,131900,137391055,4975,4975,4975,4975,76
20240417,131800,137012955,4975,4975,4975,4975,120
20240417,131700,136415955,4975,4975,4975,4975,39
20240417,131600,136221930,4975,4975,4975,4975,69
20240417,131500,135878655,4975,4975,4975,4975,0
20240417,131400,135878655,4975,4975,4975,4975,37
20240417,131300,135694580,4970,4970,4970,4970,210
20240417,131200,134650880,4970,4970,4970,4970,1
20240417,131100,134645910,4970,4970,4970,4970,15
20240417,131000,134571360,4970,4970,4970,4970,90
20240417,130900,134124060,4970,4955,4970,4955,201
20240417,130800,133128090,4970,4970,4970,4970,141
20240417,130700,132427320,4970,4970,4970,4970,109
20240417,130600,131885590,4970,4970,4970,4970,7
20240417,130500,131850800,4970,4970,4970,4970,1
20240417,130400,131845830,4970,4970,4970,4970,37
20240417,130300,131661940,4955,4955,4955,4955,0
20240417,130200,131661940,4955,4955,4955,4955,1
20240417,130100,131656985,4975,4975,4975,4975,38
20240417,130000,131467935,4975,4975,4975,4970,208
20240417,125900,130434135,4975,4975,4975,4975,195
20240417,125800,129464010,4975,4970,4975,4970,39
20240417,125700,129269990,4970,4970,4970,4970,0
20240417,125600,129269990,4970,4970,4970,4970,9
20240417,125500,129225260,4975,4975,4975,4975,146
20240417,125400,128498910,4975,4975,4975,4975,92
20240417,125300,128041210,4975,4975,4975,4975,8
20240417,125200,128001410,4975,4975,4975,4975,19
20240417,125100,127906885,4975,4970,4975,4970,21
20240417,125000,127802425,4970,4970,4970,4970,151
20240417,124900,127051955,4970,4970,4970,4970,19
20240417,124800,126957525,4970,4955,4970,4955,22
20240417,124700,126848200,4970,4970,4970,4970,121
20240417,124600,126246830,4970,4970,4970,4970,0
20240417,124500,126246830,4970,4965,4970,4965,290
20240417,124400,124805870,4970,4970,4970,4970,70
20240417,124300,124457970,4970,4970,4970,4970,0
20240417,124200,124457970,4970,4970,4970,4970,39
20240417,124100,124264140,4965,4965,4965,4965,99
20240417,124000,123772605,4970,4970,4970,4970,6
20240417,123900,123742785,4970,4965,4970,4965,24
20240417,123800,123623535,4965,4960,4965,4960,34
20240417,123700,123454875,4960,4960,4960,4960,1
20240417,123600,123449915,4970,4970,4970,4970,126
20240417,123500,122823695,4970,4970,4970,4960,90
20240417,123400,122376405,4970,4970,4970,4970,8
20240417,123300,122336645,4975,4975,4975,4975,0
20240417,123200,122336645,4975,4975,4975,4975,119
20240417,123100,121744620,4975,4975,4975,4975,69
20240417,123000,121401345,4975,4975,4975,4975,1
20240417,122900,121396370,4975,4970,4975,4970,79
20240417,122800,121003595,4970,4970,4970,4970,27
20240417,122700,120869405,4970,4960,4970,4960,110
20240417,122600,120323725,4960,4960,4960,4960,19
20240417,122500,120229485,4960,4960,4960,4960,119
20240417,122400,119639245,4960,4960,4960,4960,1
20240417,122300,119634285,4960,4960,4960,4960,18
20240417,122200,119545005,4960,4955,4960,4950,103
20240417,122100,119034580,4955,4955,4955,4955,10
20240417,122000,118985030,4955,4955,4955,4955,0
20240417,121900,118985030,4955,4955,4955,4955,108
20240417,121800,118449890,4955,4955,4955,4955,89
20240417,121700,118008895,4955,4955,4955,4955,0
20240417,121600,118008895,4955,4955,4955,4955,38
20240417,121500,117820605,4950,4950,4950,4950,35
20240417,121400,117647355,4950,4950,4950,4950,7
20240417,121300,117612705,4950,4950,4950,4950,204
20240417,121200,116602905,4950,4950,4950,4950,67
20240417,121100,116271255,4925,4925,4925,4925,1
20240417,121000,116266330,4950,4950,4950,4950,15
20240417,120900,116192080,4950,4950,4950,4950,265
20240417,120800,114880330,4950,4950,4950,4950,6
20240417,120700,114850630,4950,4925,4950,4925,3
20240417,120600,114835805,4955,4955,4960,4955,168
20240417,120500,114003245,4955,4955,4955,4955,101
20240417,120400,113502790,4955,4955,4955,4955,1
20240417,120300,113497835,4955,4960,4960,4955,109
20240417,120200,112957295,4960,4925,4960,4925,702
20240417,120100,109499875,4960,4925,4960,4925,10
20240417,120000,109450310,4960,4960,4960,4960,57
20240417,115900,109167590,4960,4960,4960,4960,172
20240417,115800,108314470,4960,4960,4960,4960,0
20240417,115700,108314470,4960,4960,4960,4960,20
20240417,115600,108215270,4925,4925,4925,4925,1
20240417,115500,108210345,4960,4960,4960,4925,9
20240417,115400,108165740,4925,4960,4960,4925,16
20240417,115300,108086415,4960,4960,4960,4960,95
20240417,115200,107615215,4960,4960,4960,4960,4
20240417,115100,107595375,4925,4960,4960,4925,144
20240417,115000,106881170,4970,4970,4970,4970,196
20240417,114900,105907050,4970,4970,4970,4970,50
20240417,114800,105658550,4970,4970,4970,4970,7
20240417,114700,105623760,4970,4970,4970,4970,109
20240417,114600,105082030,4970,4960,4970,4960,106
20240417,114500,104555950,4960,4960,4960,4960,157
20240417,114400,103777230,4965,4965,4965,4965,38
20240417,114300,103588560,4960,4960,4960,4960,1
20240417,114200,103583600,4965,4965,4965,4965,7
20240417,114100,103548845,4965,4960,4965,4960,168
20240417,114000,102715295,4960,4960,4960,4960,89
20240417,113900,102273855,4960,4960,4960,4960,0
20240417,113800,102273855,4960,4945,4960,4920,17
20240417,113700,102189800,4930,4945,4945,4930,811
20240417,113600,98189270,4945,4945,4945,4945,85
20240417,113500,97768945,4945,4945,4945,4945,72
20240417,113400,97412905,4950,4950,4950,4950,106
20240417,113300,96888205,4950,4965,4965,4950,175
20240417,113200,96021700,4950,4950,4950,4950,1
20240417,113100,96016750,4965,4945,4965,4945,21
20240417,113000,95912545,4945,4965,4965,4945,314
20240417,112900,94359475,4965,4965,4965,4965,7
20240417,112800,94324720,4965,4965,4965,4965,20
20240417,112700,94225420,4945,4945,4945,4945,200
20240417,112600,93236420,4970,4970,4970,4970,0
20240417,112500,93236420,4970,4970,4970,4970,15
20240417,112400,93161870,4970,4970,4970,4970,90
20240417,112300,92714570,4970,4970,4970,4970,97
20240417,112200,92232480,4970,4970,4970,4970,130
20240417,112100,91586380,4975,4970,4975,4970,176
20240417,112000,90710785,4975,4975,4975,4975,0
20240417,111900,90710785,4975,4975,4975,4975,0
20240417,111800,90710785,4975,4970,4975,4970,166
20240417,111700,89885585,4970,4970,4970,4970,0
20240417,111600,89885585,4970,4970,4970,4970,6
20240417,111500,89855765,4970,4970,4970,4970,117
20240417,111400,89274275,4970,4970,4970,4970,0
20240417,111300,89274275,4970,4970,4970,4970,165
20240417,111200,88454225,4970,4970,4970,4970,39
20240417,111100,88260395,4965,4965,4965,4965,18
20240417,111000,88171025,4945,4965,4965,4945,11
20240417,110900,88116430,4965,4965,4965,4965,187
20240417,110800,87187975,4965,4945,4965,4945,154
20240417,110700,86423385,4945,4945,4945,4945,0
20240417,110600,86423385,4945,4945,4945,4945,1
20240417,110500,86418440,4965,4945,4965,4945,109
20240417,110400,85877275,4965,4965,4965,4965,196
20240417,110300,84904135,4965,4965,4965,4965,7
20240417,110200,84869380,4965,4945,4965,4945,21
20240417,110100,84765135,4965,4970,4970,4965,27
20240417,110000,84630980,4970,4970,4970,4970,174
20240417,105900,83766200,4970,4970,4970,4970,19
20240417,105800,83671770,4945,4945,4945,4945,0
20240417,105700,83671770,4945,4975,4975,4945,58
20240417,105600,83383500,4975,4975,4975,4975,62
20240417,105500,83075050,4970,4970,4970,4970,20
20240417,105400,82975650,4945,4945,4945,4945,1
20240417,105300,82970705,4970,4975,4975,4970,25
20240417,105200,82846380,4970,4970,4970,4970,81
20240417,105100,82443810,4970,4970,4970,4970,1
20240417,105000,82438840,4970,4975,4975,4965,125
20240417,104900,81818055,4975,4975,4975,4975,108
20240417,104800,81280755,4980,4980,4980,4980,0
20240417,104700,81280755,4980,4980,4980,4980,0
20240417,104600,81280755,4980,4945,4980,4945,669
20240417,104500,77967220,4975,4950,4975,4950,3
20240417,104400,77952320,4985,4985,4985,4985,7
20240417,104300,77917425,4985,4985,4985,4985,102
20240417,104200,77408955,4985,4985,4985,4985,0
20240417,104100,77408955,4985,4985,4985,4985,69
20240417,104000,77064990,4985,4990,4990,4985,42
20240417,103900,76855425,4990,4990,4990,4990,71
20240417,103800,76501135,4990,4990,4990,4990,0
20240417,103700,76501135,4990,4990,4990,4990,125
20240417,103600,75877385,4985,4985,4985,4985,1
20240417,103500,75872400,4940,4940,4940,4940,1
20240417,103400,75867460,4995,4990,4995,4990,140
20240417,103300,75168410,4990,4990,4990,4990,166
20240417,103200,74340070,4990,4990,4990,4990,110
20240417,103100,73791170,4990,4990,4990,4990,8
20240417,103000,73751250,4990,4990,4990,4990,108
20240417,102900,73212330,4990,4990,4990,4990,0
20240417,102800,73212330,4990,4990,4990,4990,0
20240417,102700,73212330,4990,4990,4990,4950,618
20240417,102600,70140560,4990,4990,4990,4990,0
20240417,102500,70140560,4990,4990,4990,4990,0
20240417,102400,70140560,4990,4995,4995,4990,40
20240417,102300,69940790,4995,4985,4995,4985,249
20240417,102200,68699485,4985,4985,4985,4985,0
20240417,102100,68699485,4985,4960,4985,4960,2
20240417,102000,68689540,4985,4985,4985,4985,104
20240417,101900,68171100,4995,4995,4995,4995,1
20240417,101800,68166105,4965,5000,5000,4965,734
20240417,101700,64514740,5000,4995,5000,4995,64
20240417,101600,64194860,5000,5000,5000,5000,0
20240417,101500,64194860,5000,5000,5000,5000,0
20240417,101400,64194860,5000,4995,5000,4995,238
20240417,101300,63005895,4995,4995,4995,4995,1
20240417,101200,63000900,4965,4965,4965,4965,0
20240417,101100,63000900,4965,4995,5000,4965,114
20240417,101000,62431310,4995,4995,4995,4995,1
20240417,100900,62426315,4965,4990,5000,4965,3103
20240417,100800,46983930,4995,5000,5000,4995,34
20240417,100700,46813940,5000,4990,5000,4990,6
20240417,100600,46783950,5000,5000,5000,5000,0
20240417,100500,46783950,5000,5000,5000,5000,32
20240417,100400,46623950,5010,5000,5010,5000,224
20240417,100300,45503800,5000,4995,5000,4995,11
20240417,100200,45448850,5010,5000,5010,5000,2
20240417,100100,45438840,5010,4985,5010,4985,700
20240417,100000,41941840,4990,4985,4990,4985,17
20240417,095900,41857090,4985,4985,4985,4985,2
20240417,095800,41847120,4985,4975,4985,4975,581
20240417,095700,38954480,4975,4975,4975,4975,0
20240417,095600,38954480,4975,4975,4975,4975,17
20240417,095500,38869905,4975,4955,4975,4945,186
20240417,095400,37948085,4960,4960,4960,4960,0
20240417,095300,37948085,4960,4960,4960,4960,0
20240417,095200,37948085,4960,4945,4960,4945,528
20240417,095100,35332370,4950,4945,4950,4915,206
20240417,095000,34312755,4950,4950,4950,4950,0
20240417,094900,34312755,4950,4950,4950,4950,1
20240417,094800,34307805,4915,4915,4915,4915,0
20240417,094700,34307805,4915,4915,4915,4915,1
20240417,094600,34302890,4950,4945,4950,4945,74
20240417,094500,33936640,4950,4950,4950,4950,0
20240417,094400,33936640,4950,4950,4950,4950,0
20240417,094300,33936640,4950,4950,4950,4950,0
20240417,094200,33936640,4950,4950,4950,4950,0
20240417,094100,33936640,4950,4945,4950,4945,139
20240417,094000,33248635,4950,4950,4950,4950,0
20240417,093900,33248635,4950,4950,4950,4950,0
20240417,093800,33248635,4950,4940,4950,4915,114
20240417,093700,32685490,4940,4940,4940,4940,7
20240417,093600,32650910,4940,4940,4940,4940,0
20240417,093500,32650910,4940,4940,4940,4940,1
20240417,093400,32645970,4930,4930,4930,4930,0
20240417,093300,32645970,4930,4920,4930,4920,2
20240417,093200,32636120,4915,4915,4915,4915,0
20240417,093100,32636120,4915,4920,4920,4915,69
20240417,093000,32296645,4950,4950,4950,4950,1
20240417,092900,32291695,4920,4935,4950,4920,13
20240417,092800,32227690,4920,4920,4920,4920,0
20240417,092700,32227690,4920,4945,4950,4920,403
20240417,092600,30244850,4945,4945,4945,4945,0
20240417,092500,30244850,4945,4945,4945,4945,0
20240417,092400,30244850,4945,4945,4945,4945,41
20240417,092300,30042105,4945,4945,4945,4945,54
20240417,092200,29775075,4945,4945,4945,4945,1
20240417,092100,29770130,4920,4940,4940,4920,230
20240417,092000,28637035,4940,4940,4940,4940,5
20240417,091900,28612335,4940,4940,4940,4940,1
20240417,091800,28607395,4935,4935,4935,4935,0
20240417,091700,28607395,4935,4935,4935,4935,0
20240417,091600,28607395,4935,4935,4935,4935,1
20240417,091500,28602460,4935,4935,4935,4935,40
20240417,091400,28405060,4910,4980,4980,4910,475
20240417,091300,26066150,4980,4980,4980,4980,30
20240417,091200,25916750,4980,4950,4985,4920,208
20240417,091100,24893085,4950,4970,4970,4910,2219
20240417,091000,13963665,4990,4990,4990,4990,21
20240417,090900,13858875,4990,4985,4990,4985,99
20240417,090800,13364870,4990,4990,4990,4990,0
20240417,090700,13364870,4990,4990,4990,4990,1
20240417,090600,13359880,5000,5000,5000,5000,0
20240417,090500,13359880,5000,5030,5040,4955,205
20240417,090400,12334855,4930,4930,4930,4930,1
20240417,090300,12329925,5050,4925,5050,4925,81
20240417,090200,11926655,4990,4990,4990,4990,0
20240417,090100,11926655,4990,4990,4990,4990,1
20240417,090000,11921665,4915,4950,4950,4880,2423