KissMeData/011330/min/candle-20250417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,184000,676664597,1728,1728,1728,1728,2887
20250417,183900,676664597,1728,1728,1728,1728,0
20250417,183800,676664597,1728,1728,1728,1728,0
20250417,183700,676664597,1728,1728,1728,1728,0
20250417,183600,676664597,1728,1728,1728,1728,0
20250417,183500,676664597,1728,1728,1728,1728,0
20250417,183400,676664597,1728,1728,1728,1728,0
20250417,183300,676664597,1728,1728,1728,1728,0
20250417,183200,676664597,1728,1728,1728,1728,0
20250417,183100,676664597,1728,1728,1728,1728,0
20250417,183000,676664597,1728,1728,1728,1728,0
20250417,182900,676664597,1728,1728,1728,1728,0
20250417,182800,676664597,1728,1728,1728,1728,0
20250417,182700,676664597,1728,1728,1728,1728,0
20250417,182600,676664597,1728,1728,1728,1728,0
20250417,182500,676664597,1728,1728,1728,1728,0
20250417,182400,676664597,1728,1728,1728,1728,0
20250417,182300,676664597,1728,1728,1728,1728,0
20250417,182200,676664597,1728,1728,1728,1728,0
20250417,182100,676664597,1728,1728,1728,1728,0
20250417,182000,676664597,1728,1728,1728,1728,0
20250417,181900,676664597,1728,1728,1728,1728,0
20250417,181800,676664597,1728,1728,1728,1728,0
20250417,181700,676664597,1728,1728,1728,1728,0
20250417,181600,676664597,1728,1728,1728,1728,0
20250417,181500,676664597,1728,1728,1728,1728,0
20250417,181400,676664597,1728,1728,1728,1728,0
20250417,181300,676664597,1728,1728,1728,1728,0
20250417,181200,676664597,1728,1728,1728,1728,0
20250417,181100,676664597,1728,1728,1728,1728,0
20250417,181000,676664597,1728,1728,1728,1728,2887
20250417,180900,676664597,1728,1728,1728,1728,0
20250417,180800,676664597,1728,1728,1728,1728,0
20250417,180700,676664597,1728,1728,1728,1728,0
20250417,180600,676664597,1728,1728,1728,1728,0
20250417,180500,676664597,1728,1728,1728,1728,0
20250417,180400,676664597,1728,1728,1728,1728,0
20250417,180300,676664597,1728,1728,1728,1728,0
20250417,180200,676664597,1728,1728,1728,1728,0
20250417,180100,676664597,1728,1728,1728,1728,0
20250417,180000,676664597,1728,1728,1728,1728,0
20250417,175900,676664597,1728,1728,1728,1728,0
20250417,175800,676664597,1728,1728,1728,1728,0
20250417,175700,676664597,1728,1728,1728,1728,0
20250417,175600,676664597,1728,1728,1728,1728,0
20250417,175500,676664597,1728,1728,1728,1728,0
20250417,175400,676664597,1728,1728,1728,1728,0
20250417,175300,676664597,1728,1728,1728,1728,0
20250417,175200,676664597,1728,1728,1728,1728,0
20250417,175100,676664597,1728,1728,1728,1728,0
20250417,175000,676664597,1728,1728,1728,1728,0
20250417,174900,676664597,1728,1728,1728,1728,0
20250417,174800,676664597,1728,1728,1728,1728,0
20250417,174700,676664597,1728,1728,1728,1728,0
20250417,174600,676664597,1728,1728,1728,1728,0
20250417,174500,676664597,1728,1728,1728,1728,0
20250417,174400,676664597,1728,1728,1728,1728,0
20250417,174300,676664597,1728,1728,1728,1728,0
20250417,174200,676664597,1728,1728,1728,1728,0
20250417,174100,676664597,1728,1728,1728,1728,0
20250417,174000,676664597,1728,1728,1728,1728,2887
20250417,173900,676664597,1728,1728,1728,1728,0
20250417,173800,676664597,1728,1728,1728,1728,0
20250417,173700,676664597,1728,1728,1728,1728,0
20250417,173600,676664597,1728,1728,1728,1728,0
20250417,173500,676664597,1728,1728,1728,1728,0
20250417,173400,676664597,1728,1728,1728,1728,0
20250417,173300,676664597,1728,1728,1728,1728,0
20250417,173200,676664597,1728,1728,1728,1728,0
20250417,173100,676664597,1728,1728,1728,1728,0
20250417,173000,676664597,1728,1728,1728,1728,0
20250417,172900,676664597,1728,1728,1728,1728,0
20250417,172800,676664597,1728,1728,1728,1728,0
20250417,172700,676664597,1728,1728,1728,1728,0
20250417,172600,676664597,1728,1728,1728,1728,0
20250417,172500,676664597,1728,1728,1728,1728,0
20250417,172400,676664597,1728,1728,1728,1728,0
20250417,172300,676664597,1728,1728,1728,1728,0
20250417,172200,676664597,1728,1728,1728,1728,0
20250417,172100,676664597,1728,1728,1728,1728,0
20250417,172000,676664597,1728,1728,1728,1728,0
20250417,171900,676664597,1728,1728,1728,1728,0
20250417,171800,676664597,1728,1728,1728,1728,0
20250417,171700,676664597,1728,1728,1728,1728,0
20250417,171600,676664597,1728,1728,1728,1728,0
20250417,171500,676664597,1728,1728,1728,1728,0
20250417,171400,676664597,1728,1728,1728,1728,0
20250417,171300,676664597,1728,1728,1728,1728,0
20250417,171200,676664597,1728,1728,1728,1728,0
20250417,171100,676664597,1728,1728,1728,1728,0
20250417,171000,676664597,1728,1728,1728,1728,2887
20250417,170900,676664597,1728,1728,1728,1728,0
20250417,170800,676664597,1728,1728,1728,1728,0
20250417,170700,676664597,1728,1728,1728,1728,0
20250417,170600,676664597,1728,1728,1728,1728,0
20250417,170500,676664597,1728,1728,1728,1728,0
20250417,170400,676664597,1728,1728,1728,1728,0
20250417,170300,676664597,1728,1728,1728,1728,0
20250417,170200,676664597,1728,1728,1728,1728,0
20250417,170100,676664597,1728,1728,1728,1728,0
20250417,170000,676664597,1728,1728,1728,1728,0
20250417,165900,676664597,1728,1728,1728,1728,0
20250417,165800,676664597,1728,1728,1728,1728,0
20250417,165700,676664597,1728,1728,1728,1728,0
20250417,165600,676664597,1728,1728,1728,1728,0
20250417,165500,676664597,1728,1728,1728,1728,0
20250417,165400,676664597,1728,1728,1728,1728,0
20250417,165300,676664597,1728,1728,1728,1728,0
20250417,165200,676664597,1728,1728,1728,1728,0
20250417,165100,676664597,1728,1728,1728,1728,0
20250417,165000,676664597,1728,1728,1728,1728,0
20250417,164900,676664597,1728,1728,1728,1728,0
20250417,164800,676664597,1728,1728,1728,1728,0
20250417,164700,676664597,1728,1728,1728,1728,0
20250417,164600,676664597,1728,1728,1728,1728,0
20250417,164500,676664597,1728,1728,1728,1728,0
20250417,164400,676664597,1728,1728,1728,1728,0
20250417,164300,676664597,1728,1728,1728,1728,0
20250417,164200,676664597,1728,1728,1728,1728,0
20250417,164100,676664597,1728,1728,1728,1728,0
20250417,164000,676664597,1728,1728,1728,1728,2887
20250417,163900,676664597,1728,1728,1728,1728,0
20250417,163800,676664597,1728,1728,1728,1728,0
20250417,163700,676664597,1728,1728,1728,1728,0
20250417,163600,676664597,1728,1728,1728,1728,0
20250417,163500,676664597,1728,1728,1728,1728,0
20250417,163400,676664597,1728,1728,1728,1728,0
20250417,163300,676664597,1728,1728,1728,1728,0
20250417,163200,676664597,1728,1728,1728,1728,0
20250417,163100,676664597,1728,1728,1728,1728,0
20250417,163000,676664597,1728,1728,1728,1728,0
20250417,162900,676664597,1728,1728,1728,1728,0
20250417,162800,676664597,1728,1728,1728,1728,0
20250417,162700,676664597,1728,1728,1728,1728,0
20250417,162600,676664597,1728,1728,1728,1728,0
20250417,162500,676664597,1728,1728,1728,1728,0
20250417,162400,676664597,1728,1728,1728,1728,0
20250417,162300,676664597,1728,1728,1728,1728,0
20250417,162200,676664597,1728,1728,1728,1728,0
20250417,162100,676664597,1728,1728,1728,1728,0
20250417,162000,676664597,1728,1728,1728,1728,0
20250417,161900,676664597,1728,1728,1728,1728,0
20250417,161800,676664597,1728,1728,1728,1728,0
20250417,161700,676664597,1728,1728,1728,1728,0
20250417,161600,676664597,1728,1728,1728,1728,0
20250417,161500,676664597,1728,1728,1728,1728,0
20250417,161400,676664597,1728,1728,1728,1728,0
20250417,161300,676664597,1728,1728,1728,1728,0
20250417,161200,676664597,1728,1728,1728,1728,0
20250417,161100,676664597,1728,1728,1728,1728,0
20250417,161000,676664597,1728,1728,1728,1728,2887
20250417,160900,676664597,1728,1728,1728,1728,0
20250417,160800,676664597,1728,1728,1728,1728,0
20250417,160700,676664597,1728,1728,1728,1728,0
20250417,160600,676664597,1728,1728,1728,1728,0
20250417,160500,676664597,1728,1728,1728,1728,0
20250417,160400,676664597,1728,1728,1728,1728,0
20250417,160300,676664597,1728,1728,1728,1728,0
20250417,160200,676664597,1728,1728,1728,1728,0
20250417,160100,676664597,1728,1728,1728,1728,0
20250417,160000,676664597,1728,1728,1728,1728,0
20250417,155900,676664597,1728,1728,1728,1728,0
20250417,155800,676664597,1728,1728,1728,1728,0
20250417,155700,676664597,1728,1728,1728,1728,0
20250417,155600,676664597,1728,1728,1728,1728,0
20250417,155500,676664597,1728,1728,1728,1728,0
20250417,155400,676664597,1728,1728,1728,1728,0
20250417,155300,676664597,1728,1728,1728,1728,0
20250417,155200,676664597,1728,1728,1728,1728,0
20250417,155100,676664597,1728,1728,1728,1728,0
20250417,155000,676664597,1728,1728,1728,1728,0
20250417,154900,676664597,1728,1728,1728,1728,0
20250417,154800,676664597,1728,1728,1728,1728,0
20250417,154700,676664597,1728,1728,1728,1728,0
20250417,154600,676664597,1728,1728,1728,1728,0
20250417,154500,676664597,1728,1728,1728,1728,0
20250417,154400,676664597,1728,1728,1728,1728,0
20250417,154300,676664597,1728,1728,1728,1728,0
20250417,154200,676664597,1728,1728,1728,1728,0
20250417,154100,676664597,1728,1728,1728,1728,0
20250417,154000,676664597,1728,1728,1728,1728,2887
20250417,153900,676664597,1728,1728,1728,1728,0
20250417,153800,676664597,1728,1728,1728,1728,0
20250417,153700,676664597,1728,1728,1728,1728,0
20250417,153600,676664597,1728,1728,1728,1728,0
20250417,153500,676664597,1728,1728,1728,1728,0
20250417,153400,676664597,1728,1728,1728,1728,0
20250417,153300,676664597,1728,1728,1728,1728,0
20250417,153200,676664597,1728,1728,1728,1728,0
20250417,153100,676664597,1728,1728,1728,1728,0
20250417,153000,676664597,1728,1728,1728,1728,2887
20250417,152900,671675861,1734,1734,1734,1734,0
20250417,152800,671675861,1734,1734,1734,1734,0
20250417,152700,671675861,1734,1734,1734,1734,0
20250417,152600,671675861,1734,1734,1734,1734,0
20250417,152500,671675861,1734,1734,1734,1734,0
20250417,152400,671675861,1734,1734,1734,1734,0
20250417,152300,671675861,1734,1734,1734,1734,0
20250417,152200,671675861,1734,1734,1734,1734,0
20250417,152100,671675861,1734,1734,1734,1734,0
20250417,152000,671675861,1734,1734,1734,1734,0
20250417,151900,671675861,1734,1734,1734,1734,0
20250417,151800,671675861,1734,1734,1734,1734,0
20250417,151700,671675861,1734,1734,1734,1734,0
20250417,151600,671675861,1734,1734,1734,1734,0
20250417,151500,671675861,1734,1729,1734,1728,573
20250417,151400,670685302,1733,1733,1733,1733,0
20250417,151300,670685302,1733,1733,1733,1733,0
20250417,151200,670685302,1733,1732,1733,1732,12431
20250417,151100,649142681,1733,1733,1733,1733,0
20250417,151000,649142681,1733,1733,1733,1733,0
20250417,150900,649142681,1733,1733,1733,1733,0
20250417,150800,649142681,1733,1733,1733,1733,0
20250417,150700,649142681,1733,1733,1733,1733,0
20250417,150600,649142681,1733,1733,1733,1733,0
20250417,150500,649142681,1733,1733,1733,1733,0
20250417,150400,649142681,1733,1733,1733,1733,4
20250417,150300,649135749,1733,1733,1733,1733,87
20250417,150200,648984978,1729,1729,1729,1729,22
20250417,150100,648946940,1729,1729,1729,1729,0
20250417,150000,648946940,1729,1729,1729,1729,0
20250417,145900,648946940,1729,1729,1729,1729,0
20250417,145800,648946940,1729,1729,1729,1729,0
20250417,145700,648946940,1729,1730,1730,1729,1000
20250417,145600,647217931,1736,1736,1736,1736,0
20250417,145500,647217931,1736,1736,1736,1736,0
20250417,145400,647217931,1736,1736,1736,1736,0
20250417,145300,647217931,1736,1736,1736,1736,66
20250417,145200,647103355,1736,1736,1736,1736,1
20250417,145100,647101619,1730,1730,1730,1730,10
20250417,145000,647084319,1729,1728,1729,1728,3067
20250417,144900,641782830,1729,1729,1729,1729,0
20250417,144800,641782830,1729,1729,1729,1729,0
20250417,144700,641782830,1729,1730,1730,1729,863
20250417,144600,640290653,1730,1731,1731,1730,526
20250417,144500,639380148,1732,1732,1732,1732,0
20250417,144400,639380148,1732,1732,1732,1732,1102
20250417,144300,637471484,1732,1732,1732,1732,2
20250417,144200,637468020,1744,1744,1744,1744,1430
20250417,144100,634974100,1740,1740,1740,1740,100
20250417,144000,634800100,1745,1745,1745,1745,0
20250417,143900,634800100,1745,1738,1745,1738,258
20250417,143800,634351090,1740,1738,1740,1738,19209
20250417,143700,600936183,1738,1738,1738,1738,1
20250417,143600,600934445,1738,1738,1738,1738,0
20250417,143500,600934445,1738,1738,1738,1738,0
20250417,143400,600934445,1738,1738,1738,1738,0
20250417,143300,600934445,1738,1738,1738,1738,0
20250417,143200,600934445,1738,1726,1738,1726,6124
20250417,143100,590347958,1726,1723,1726,1723,1079
20250417,143000,588488409,1723,1720,1723,1720,1612
20250417,142900,585711269,1720,1715,1720,1715,244
20250417,142800,585292399,1714,1714,1714,1714,0
20250417,142700,585292399,1714,1714,1714,1714,1
20250417,142600,585290685,1720,1720,1720,1720,1
20250417,142500,585288965,1720,1720,1720,1720,0
20250417,142400,585288965,1720,1720,1720,1720,100
20250417,142300,585116965,1714,1714,1714,1714,1
20250417,142200,585115251,1716,1716,1716,1716,0
20250417,142100,585115251,1716,1716,1716,1716,0
20250417,142000,585115251,1716,1720,1723,1715,6598
20250417,141900,573748001,1725,1714,1725,1714,7040
20250417,141800,561619715,1713,1713,1713,1713,106
20250417,141700,561438137,1712,1712,1712,1712,0
20250417,141600,561438137,1712,1712,1712,1712,4386
20250417,141500,553929305,1712,1712,1712,1712,0
20250417,141400,553929305,1712,1712,1712,1712,0
20250417,141300,553929305,1712,1712,1712,1712,0
20250417,141200,553929305,1712,1705,1712,1705,1300
20250417,141100,551705805,1705,1705,1705,1705,10
20250417,141000,551688755,1705,1705,1705,1705,143
20250417,140900,551444940,1705,1705,1705,1705,0
20250417,140800,551444940,1705,1705,1705,1705,2
20250417,140700,551441530,1705,1705,1705,1705,0
20250417,140600,551441530,1705,1705,1705,1705,1
20250417,140500,551439825,1705,1705,1705,1705,0
20250417,140400,551439825,1705,1705,1705,1705,0
20250417,140300,551439825,1705,1705,1705,1705,0
20250417,140200,551439825,1705,1705,1705,1705,0
20250417,140100,551439825,1705,1705,1705,1705,0
20250417,140000,551439825,1705,1705,1705,1705,0
20250417,135900,551439825,1705,1705,1705,1705,0
20250417,135800,551439825,1705,1705,1705,1705,5088
20250417,135700,542764785,1704,1704,1704,1704,5000
20250417,135600,534244785,1703,1703,1703,1703,1000
20250417,135500,532541785,1703,1703,1703,1703,3000
20250417,135400,527432785,1703,1703,1703,1703,0
20250417,135300,527432785,1703,1703,1703,1703,0
20250417,135200,527432785,1703,1703,1703,1703,0
20250417,135100,527432785,1703,1703,1703,1703,21
20250417,135000,527397022,1711,1711,1711,1711,0
20250417,134900,527397022,1711,1711,1711,1711,0
20250417,134800,527397022,1711,1703,1711,1703,1387
20250417,134700,525023961,1711,1711,1711,1711,0
20250417,134600,525023961,1711,1711,1711,1711,0
20250417,134500,525023961,1711,1711,1711,1711,56
20250417,134400,524928145,1711,1711,1711,1711,0
20250417,134300,524928145,1711,1711,1711,1711,0
20250417,134200,524928145,1711,1711,1711,1711,0
20250417,134100,524928145,1711,1711,1711,1711,0
20250417,134000,524928145,1711,1711,1711,1711,3671
20250417,133900,518647064,1711,1698,1711,1698,2052
20250417,133800,515137291,1709,1709,1709,1709,0
20250417,133700,515137291,1709,1700,1709,1700,1000
20250417,133600,513435611,1693,1693,1693,1693,1
20250417,133500,513433918,1700,1700,1700,1700,1
20250417,133400,513432218,1692,1692,1692,1692,0
20250417,133300,513432218,1692,1692,1692,1692,0
20250417,133200,513432218,1692,1692,1692,1692,0
20250417,133100,513432218,1692,1692,1692,1692,0
20250417,133000,513432218,1692,1692,1692,1692,1
20250417,132900,513430526,1701,1701,1701,1701,0
20250417,132800,513430526,1701,1701,1701,1701,0
20250417,132700,513430526,1701,1694,1701,1694,2409
20250417,132600,509336817,1694,1694,1694,1694,0
20250417,132500,509336817,1694,1694,1694,1694,0
20250417,132400,509336817,1694,1694,1694,1694,167
20250417,132300,509053919,1694,1694,1694,1694,0
20250417,132200,509053919,1694,1694,1694,1694,0
20250417,132100,509053919,1694,1694,1694,1694,0
20250417,132000,509053919,1694,1694,1694,1694,0
20250417,131900,509053919,1694,1694,1694,1694,0
20250417,131800,509053919,1694,1694,1694,1694,300
20250417,131700,508545719,1694,1694,1694,1694,200
20250417,131600,508206919,1701,1701,1701,1701,0
20250417,131500,508206919,1701,1701,1701,1701,0
20250417,131400,508206919,1701,1701,1701,1701,0
20250417,131300,508206919,1701,1701,1701,1701,0
20250417,131200,508206919,1701,1701,1701,1701,0
20250417,131100,508206919,1701,1701,1701,1701,0
20250417,131000,508206919,1701,1701,1701,1701,0
20250417,130900,508206919,1701,1701,1701,1701,40
20250417,130800,508138879,1701,1701,1701,1701,0
20250417,130700,508138879,1701,1701,1701,1701,295
20250417,130600,507637084,1701,1701,1701,1701,62
20250417,130500,507531622,1701,1701,1701,1701,0
20250417,130400,507531622,1701,1701,1701,1701,0
20250417,130300,507531622,1701,1701,1701,1701,14
20250417,130200,507507808,1701,1701,1701,1701,0
20250417,130100,507507808,1701,1701,1701,1701,0
20250417,130000,507507808,1701,1701,1701,1701,0
20250417,125900,507507808,1701,1701,1701,1701,92
20250417,125800,507351316,1697,1697,1697,1697,0
20250417,125700,507351316,1697,1693,1697,1693,1507
20250417,125600,504794874,1693,1693,1693,1693,1
20250417,125500,504793181,1682,1682,1682,1682,0
20250417,125400,504793181,1682,1694,1695,1682,91
20250417,125300,504639865,1694,1694,1694,1694,1
20250417,125200,504638171,1682,1682,1682,1682,0
20250417,125100,504638171,1682,1682,1682,1682,1
20250417,125000,504636489,1696,1696,1696,1696,0
20250417,124900,504636489,1696,1696,1696,1696,0
20250417,124800,504636489,1696,1696,1696,1696,0
20250417,124700,504636489,1696,1696,1696,1696,0
20250417,124600,504636489,1696,1696,1696,1696,0
20250417,124500,504636489,1696,1696,1696,1696,0
20250417,124400,504636489,1696,1696,1696,1696,2000
20250417,124300,501244489,1696,1696,1696,1696,350
20250417,124200,500650889,1696,1696,1696,1696,0
20250417,124100,500650889,1696,1696,1696,1696,0
20250417,124000,500650889,1696,1696,1696,1696,1
20250417,123900,500649193,1687,1687,1687,1687,0
20250417,123800,500649193,1687,1687,1687,1687,0
20250417,123700,500649193,1687,1687,1687,1687,0
20250417,123600,500649193,1687,1676,1687,1676,362
20250417,123500,500039349,1675,1675,1675,1675,70
20250417,123400,499922099,1675,1676,1676,1675,6919
20250417,123300,488326306,1685,1676,1685,1676,2693
20250417,123200,483812829,1685,1677,1685,1677,8001
20250417,123100,470395144,1679,1682,1685,1678,3389
20250417,123000,464698782,1683,1685,1685,1683,6100
20250417,122900,454422282,1687,1687,1687,1687,5000
20250417,122800,445987282,1687,1689,1689,1687,19345
20250417,122700,413333381,1688,1689,1689,1688,8246
20250417,122600,399410083,1690,1690,1690,1690,1409
20250417,122500,397028873,1690,1690,1690,1690,50
20250417,122400,396944373,1696,1696,1696,1696,0
20250417,122300,396944373,1696,1696,1696,1696,0
20250417,122200,396944373,1696,1696,1696,1696,1
20250417,122100,396942677,1692,1692,1692,1692,387
20250417,122000,396287873,1691,1691,1691,1691,18000
20250417,121900,365849873,1692,1692,1692,1692,0
20250417,121800,365849873,1692,1692,1692,1692,2756
20250417,121700,361186721,1692,1692,1692,1692,0
20250417,121600,361186721,1692,1692,1692,1692,4
20250417,121500,361179953,1697,1697,1697,1697,0
20250417,121400,361179953,1697,1697,1697,1697,0
20250417,121300,361179953,1697,1697,1697,1697,0
20250417,121200,361179953,1697,1697,1697,1697,0
20250417,121100,361179953,1697,1695,1697,1695,3184
20250417,121000,355781338,1695,1695,1695,1695,217
20250417,120900,355413523,1695,1695,1695,1695,1000
20250417,120800,353718523,1695,1695,1695,1695,0
20250417,120700,353718523,1695,1695,1695,1695,0
20250417,120600,353718523,1695,1695,1695,1695,0
20250417,120500,353718523,1695,1695,1695,1695,1
20250417,120400,353716828,1692,1692,1692,1692,0
20250417,120300,353716828,1692,1691,1692,1691,1631
20250417,120200,350957964,1691,1691,1691,1691,0
20250417,120100,350957964,1691,1691,1691,1691,0
20250417,120000,350957964,1691,1691,1691,1691,0
20250417,115900,350957964,1691,1696,1696,1691,8214
20250417,115800,337040938,1697,1697,1697,1697,650
20250417,115700,335937888,1697,1697,1697,1697,0
20250417,115600,335937888,1697,1697,1697,1697,0
20250417,115500,335937888,1697,1697,1697,1697,350
20250417,115400,335343938,1699,1699,1699,1699,16
20250417,115300,335316754,1699,1699,1699,1699,0
20250417,115200,335316754,1699,1699,1699,1699,0
20250417,115100,335316754,1699,1699,1699,1699,0
20250417,115000,335316754,1699,1699,1699,1699,0
20250417,114900,335316754,1699,1699,1699,1699,0
20250417,114800,335316754,1699,1699,1699,1699,0
20250417,114700,335316754,1699,1699,1699,1699,0
20250417,114600,335316754,1699,1699,1699,1699,1
20250417,114500,335315055,1704,1704,1704,1704,0
20250417,114400,335315055,1704,1704,1704,1704,0
20250417,114300,335315055,1704,1704,1704,1704,0
20250417,114200,335315055,1704,1704,1704,1704,0
20250417,114100,335315055,1704,1704,1704,1704,0
20250417,114000,335315055,1704,1704,1704,1704,0
20250417,113900,335315055,1704,1704,1704,1704,8
20250417,113800,335301423,1704,1704,1704,1704,15
20250417,113700,335275863,1704,1704,1704,1704,1
20250417,113600,335274159,1700,1700,1700,1700,0
20250417,113500,335274159,1700,1700,1700,1700,0
20250417,113400,335274159,1700,1699,1700,1699,1152
20250417,113300,333315889,1699,1699,1699,1699,0
20250417,113200,333315889,1699,1699,1699,1699,0
20250417,113100,333315889,1699,1699,1699,1699,1675
20250417,113000,330470064,1699,1699,1699,1699,325
20250417,112900,329917889,1699,1699,1699,1699,1058
20250417,112800,328120347,1695,1695,1695,1695,67
20250417,112700,328006782,1700,1700,1700,1700,0
20250417,112600,328006782,1700,1700,1700,1700,0
20250417,112500,328006782,1700,1695,1700,1695,2507
20250417,112400,323757412,1695,1695,1695,1695,9
20250417,112300,323742157,1693,1693,1693,1693,16
20250417,112200,323715069,1693,1700,1700,1693,51
20250417,112100,323628376,1700,1700,1700,1700,0
20250417,112000,323628376,1700,1700,1700,1700,0
20250417,111900,323628376,1700,1700,1700,1700,3645
20250417,111800,317431876,1701,1700,1704,1700,2374
20250417,111700,313395184,1700,1700,1700,1700,600
20250417,111600,312375184,1700,1700,1700,1700,0
20250417,111500,312375184,1700,1700,1700,1700,0
20250417,111400,312375184,1700,1700,1700,1700,0
20250417,111300,312375184,1700,1700,1700,1700,0
20250417,111200,312375184,1700,1700,1700,1700,0
20250417,111100,312375184,1700,1700,1700,1700,0
20250417,111000,312375184,1700,1700,1700,1700,0
20250417,110900,312375184,1700,1700,1700,1700,0
20250417,110800,312375184,1700,1700,1700,1700,0
20250417,110700,312375184,1700,1701,1701,1698,4359
20250417,110600,304965717,1702,1702,1702,1702,0
20250417,110500,304965717,1702,1702,1702,1702,0
20250417,110400,304965717,1702,1702,1702,1702,1117
20250417,110300,303064583,1709,1709,1709,1709,0
20250417,110200,303064583,1709,1709,1709,1709,0
20250417,110100,303064583,1709,1709,1709,1709,0
20250417,110000,303064583,1709,1709,1709,1709,0
20250417,105900,303064583,1709,1708,1709,1708,92
20250417,105800,302907365,1702,1702,1702,1702,0
20250417,105700,302907365,1702,1702,1702,1702,0
20250417,105600,302907365,1702,1702,1702,1702,0
20250417,105500,302907365,1702,1702,1702,1702,0
20250417,105400,302907365,1702,1702,1702,1702,500
20250417,105300,302056365,1702,1709,1709,1702,521
20250417,105200,301169446,1709,1709,1709,1709,0
20250417,105100,301169446,1709,1709,1709,1709,0
20250417,105000,301169446,1709,1709,1709,1709,0
20250417,104900,301169446,1709,1709,1709,1709,0
20250417,104800,301169446,1709,1709,1709,1709,0
20250417,104700,301169446,1709,1709,1709,1709,0
20250417,104600,301169446,1709,1709,1709,1709,0
20250417,104500,301169446,1709,1709,1709,1709,0
20250417,104400,301169446,1709,1709,1709,1709,0
20250417,104300,301169446,1709,1709,1709,1709,0
20250417,104200,301169446,1709,1709,1709,1709,0
20250417,104100,301169446,1709,1709,1709,1709,2
20250417,104000,301166028,1705,1705,1705,1705,0
20250417,103900,301166028,1705,1705,1705,1705,0
20250417,103800,301166028,1705,1705,1705,1705,200
20250417,103700,300825028,1705,1705,1705,1705,12
20250417,103600,300804568,1705,1705,1705,1705,0
20250417,103500,300804568,1705,1705,1705,1705,0
20250417,103400,300804568,1705,1704,1705,1704,298
20250417,103300,300296608,1703,1703,1703,1703,500
20250417,103200,299445108,1703,1703,1703,1703,0
20250417,103100,299445108,1703,1703,1703,1703,0
20250417,103000,299445108,1703,1703,1703,1703,295
20250417,102900,298942723,1704,1705,1705,1704,2323
20250417,102800,294983532,1705,1705,1705,1705,1
20250417,102700,294981827,1705,1705,1705,1705,200
20250417,102600,294640827,1705,1705,1705,1705,0
20250417,102500,294640827,1705,1705,1705,1705,509
20250417,102400,293772982,1705,1705,1705,1705,20
20250417,102300,293738882,1704,1704,1704,1704,859
20250417,102200,292275146,1704,1704,1704,1704,18
20250417,102100,292244474,1709,1709,1709,1709,0
20250417,102000,292244474,1709,1705,1709,1705,771
20250417,101900,290929296,1710,1710,1710,1710,0
20250417,101800,290929296,1710,1710,1710,1710,0
20250417,101700,290929296,1710,1710,1710,1710,2625
20250417,101600,286440546,1715,1715,1715,1715,88
20250417,101500,286289626,1715,1715,1715,1715,0
20250417,101400,286289626,1715,1710,1715,1710,362
20250417,101300,285668996,1715,1715,1715,1715,0
20250417,101200,285668996,1715,1710,1715,1710,11
20250417,101100,285650181,1710,1710,1710,1710,505
20250417,101000,284786631,1705,1705,1705,1705,0
20250417,100900,284786631,1705,1705,1705,1705,0
20250417,100800,284786631,1705,1705,1705,1705,0
20250417,100700,284786631,1705,1705,1705,1705,0
20250417,100600,284786631,1705,1705,1705,1705,0
20250417,100500,284786631,1705,1704,1705,1704,1712
20250417,100400,281868871,1704,1704,1704,1704,0
20250417,100300,281868871,1704,1704,1704,1704,0
20250417,100200,281868871,1704,1704,1704,1704,0
20250417,100100,281868871,1704,1704,1704,1704,0
20250417,100000,281868871,1704,1704,1704,1704,0
20250417,095900,281868871,1704,1704,1704,1704,40
20250417,095800,281800711,1704,1704,1704,1704,0
20250417,095700,281800711,1704,1704,1704,1704,1
20250417,095600,281799007,1716,1716,1716,1716,1
20250417,095500,281797291,1704,1704,1704,1704,0
20250417,095400,281797291,1704,1704,1704,1704,0
20250417,095300,281797291,1704,1713,1716,1704,1602
20250417,095200,279052914,1710,1710,1710,1710,53
20250417,095100,278962284,1703,1703,1703,1703,0
20250417,095000,278962284,1703,1702,1703,1702,482
20250417,094900,278141509,1702,1702,1702,1702,0
20250417,094800,278141509,1702,1702,1702,1702,0
20250417,094700,278141509,1702,1702,1702,1702,0
20250417,094600,278141509,1702,1702,1702,1702,0
20250417,094500,278141509,1702,1702,1702,1702,500
20250417,094400,277290509,1702,1702,1702,1702,0
20250417,094300,277290509,1702,1698,1702,1698,15100
20250417,094200,251635664,1698,1698,1698,1698,0
20250417,094100,251635664,1698,1698,1698,1698,0
20250417,094000,251635664,1698,1698,1698,1698,0
20250417,093900,251635664,1698,1698,1698,1698,0
20250417,093800,251635664,1698,1698,1698,1698,106
20250417,093700,251455676,1687,1687,1687,1687,8
20250417,093600,251442180,1698,1698,1698,1698,0
20250417,093500,251442180,1698,1690,1698,1690,9
20250417,093400,251426962,1698,1698,1698,1698,1
20250417,093300,251425264,1698,1698,1698,1698,2
20250417,093200,251421868,1685,1685,1685,1685,0
20250417,093100,251421868,1685,1676,1685,1676,1538
20250417,093000,248830883,1676,1676,1676,1676,0
20250417,092900,248830883,1676,1676,1676,1676,1000
20250417,092800,247154883,1676,1684,1684,1676,143
20250417,092700,246914415,1684,1684,1684,1684,0
20250417,092600,246914415,1684,1682,1684,1682,2
20250417,092500,246911049,1682,1678,1682,1678,1925
20250417,092400,243678564,1672,1672,1672,1672,0
20250417,092300,243678564,1672,1672,1672,1672,37
20250417,092200,243616700,1672,1672,1672,1672,2
20250417,092100,243613356,1672,1672,1672,1672,0
20250417,092000,243613356,1672,1675,1675,1672,50
20250417,091900,243529678,1675,1670,1675,1670,2619
20250417,091800,239153350,1670,1667,1670,1667,3512
20250417,091700,233296466,1664,1664,1664,1664,947
20250417,091600,231720658,1664,1671,1673,1664,5085
20250417,091500,223238993,1675,1684,1684,1675,17721
20250417,091400,193520643,1684,1684,1684,1684,27
20250417,091300,193475175,1684,1677,1684,1677,463
20250417,091200,192695560,1677,1677,1677,1677,82
20250417,091100,192558046,1677,1677,1677,1677,0
20250417,091000,192558046,1677,1677,1677,1677,418
20250417,090900,191857060,1681,1675,1681,1675,4267
20250417,090800,184685685,1675,1675,1675,1675,2533
20250417,090700,180442910,1667,1689,1689,1667,42683
20250417,090600,108605850,1689,1694,1699,1689,4510
20250417,090500,100954267,1687,1687,1687,1687,2263
20250417,090400,97136586,1687,1695,1695,1687,13727
20250417,090300,73930592,1699,1693,1700,1693,8665
20250417,090200,59234747,1699,1699,1700,1699,7074
20250417,090100,47213198,1699,1701,1701,1680,18286
20250417,090000,16271899,1702,1730,1730,1702,9452