KissMeData/039240/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191400,491941305,3160,3160,3160,3160,9808
20240417,191300,491941305,3160,3160,3160,3160,0
20240417,191200,491941305,3160,3160,3160,3160,0
20240417,191100,491941305,3160,3160,3160,3160,0
20240417,191000,491941305,3160,3160,3160,3160,0
20240417,190900,491941305,3160,3160,3160,3160,0
20240417,190800,491941305,3160,3160,3160,3160,0
20240417,190700,491941305,3160,3160,3160,3160,0
20240417,190600,491941305,3160,3160,3160,3160,0
20240417,190500,491941305,3160,3160,3160,3160,0
20240417,190400,491941305,3160,3160,3160,3160,0
20240417,190300,491941305,3160,3160,3160,3160,0
20240417,190200,491941305,3160,3160,3160,3160,0
20240417,190100,491941305,3160,3160,3160,3160,0
20240417,190000,491941305,3160,3160,3160,3160,0
20240417,185900,491941305,3160,3160,3160,3160,0
20240417,185800,491941305,3160,3160,3160,3160,0
20240417,185700,491941305,3160,3160,3160,3160,0
20240417,185600,491941305,3160,3160,3160,3160,0
20240417,185500,491941305,3160,3160,3160,3160,0
20240417,185400,491941305,3160,3160,3160,3160,0
20240417,185300,491941305,3160,3160,3160,3160,0
20240417,185200,491941305,3160,3160,3160,3160,0
20240417,185100,491941305,3160,3160,3160,3160,0
20240417,185000,491941305,3160,3160,3160,3160,0
20240417,184900,491941305,3160,3160,3160,3160,0
20240417,184800,491941305,3160,3160,3160,3160,0
20240417,184700,491941305,3160,3160,3160,3160,0
20240417,184600,491941305,3160,3160,3160,3160,0
20240417,184500,491941305,3160,3160,3160,3160,0
20240417,184400,491941305,3160,3160,3160,3160,9808
20240417,184300,491941305,3160,3160,3160,3160,0
20240417,184200,491941305,3160,3160,3160,3160,0
20240417,184100,491941305,3160,3160,3160,3160,0
20240417,184000,491941305,3160,3160,3160,3160,0
20240417,183900,491941305,3160,3160,3160,3160,0
20240417,183800,491941305,3160,3160,3160,3160,0
20240417,183700,491941305,3160,3160,3160,3160,0
20240417,183600,491941305,3160,3160,3160,3160,0
20240417,183500,491941305,3160,3160,3160,3160,0
20240417,183400,491941305,3160,3160,3160,3160,0
20240417,183300,491941305,3160,3160,3160,3160,0
20240417,183200,491941305,3160,3160,3160,3160,0
20240417,183100,491941305,3160,3160,3160,3160,0
20240417,183000,491941305,3160,3160,3160,3160,0
20240417,182900,491941305,3160,3160,3160,3160,0
20240417,182800,491941305,3160,3160,3160,3160,0
20240417,182700,491941305,3160,3160,3160,3160,0
20240417,182600,491941305,3160,3160,3160,3160,0
20240417,182500,491941305,3160,3160,3160,3160,0
20240417,182400,491941305,3160,3160,3160,3160,0
20240417,182300,491941305,3160,3160,3160,3160,0
20240417,182200,491941305,3160,3160,3160,3160,0
20240417,182100,491941305,3160,3160,3160,3160,0
20240417,182000,491941305,3160,3160,3160,3160,0
20240417,181900,491941305,3160,3160,3160,3160,0
20240417,181800,491941305,3160,3160,3160,3160,0
20240417,181700,491941305,3160,3160,3160,3160,0
20240417,181600,491941305,3160,3160,3160,3160,0
20240417,181500,491941305,3160,3160,3160,3160,0
20240417,181400,491941305,3160,3160,3160,3160,9808
20240417,181300,491941305,3160,3160,3160,3160,0
20240417,181200,491941305,3160,3160,3160,3160,0
20240417,181100,491941305,3160,3160,3160,3160,0
20240417,181000,491941305,3160,3160,3160,3160,0
20240417,180900,491941305,3160,3160,3160,3160,0
20240417,180800,491941305,3160,3160,3160,3160,0
20240417,180700,491941305,3160,3160,3160,3160,0
20240417,180600,491941305,3160,3160,3160,3160,0
20240417,180500,491941305,3160,3160,3160,3160,0
20240417,180400,491941305,3160,3160,3160,3160,0
20240417,180300,491941305,3160,3160,3160,3160,0
20240417,180200,491941305,3160,3160,3160,3160,0
20240417,180100,491941305,3160,3160,3160,3160,0
20240417,180000,491941305,3160,3160,3160,3160,0
20240417,175900,491941305,3160,3160,3160,3160,0
20240417,175800,491941305,3160,3160,3160,3160,0
20240417,175700,491941305,3160,3160,3160,3160,0
20240417,175600,491941305,3160,3160,3160,3160,0
20240417,175500,491941305,3160,3160,3160,3160,0
20240417,175400,491941305,3160,3160,3160,3160,0
20240417,175300,491941305,3160,3160,3160,3160,0
20240417,175200,491941305,3160,3160,3160,3160,0
20240417,175100,491941305,3160,3160,3160,3160,0
20240417,175000,491941305,3160,3160,3160,3160,0
20240417,174900,491941305,3160,3160,3160,3160,0
20240417,174800,491941305,3160,3160,3160,3160,0
20240417,174700,491941305,3160,3160,3160,3160,0
20240417,174600,491941305,3160,3160,3160,3160,0
20240417,174500,491941305,3160,3160,3160,3160,0
20240417,174400,491941305,3160,3160,3160,3160,9808
20240417,174300,491941305,3160,3160,3160,3160,0
20240417,174200,491941305,3160,3160,3160,3160,0
20240417,174100,491941305,3160,3160,3160,3160,0
20240417,174000,491941305,3160,3160,3160,3160,0
20240417,173900,491941305,3160,3160,3160,3160,0
20240417,173800,491941305,3160,3160,3160,3160,0
20240417,173700,491941305,3160,3160,3160,3160,0
20240417,173600,491941305,3160,3160,3160,3160,0
20240417,173500,491941305,3160,3160,3160,3160,0
20240417,173400,491941305,3160,3160,3160,3160,0
20240417,173300,491941305,3160,3160,3160,3160,0
20240417,173200,491941305,3160,3160,3160,3160,0
20240417,173100,491941305,3160,3160,3160,3160,0
20240417,173000,491941305,3160,3160,3160,3160,0
20240417,172900,491941305,3160,3160,3160,3160,0
20240417,172800,491941305,3160,3160,3160,3160,0
20240417,172700,491941305,3160,3160,3160,3160,0
20240417,172600,491941305,3160,3160,3160,3160,0
20240417,172500,491941305,3160,3160,3160,3160,0
20240417,172400,491941305,3160,3160,3160,3160,0
20240417,172300,491941305,3160,3160,3160,3160,0
20240417,172200,491941305,3160,3160,3160,3160,0
20240417,172100,491941305,3160,3160,3160,3160,0
20240417,172000,491941305,3160,3160,3160,3160,0
20240417,171900,491941305,3160,3160,3160,3160,0
20240417,171800,491941305,3160,3160,3160,3160,0
20240417,171700,491941305,3160,3160,3160,3160,0
20240417,171600,491941305,3160,3160,3160,3160,0
20240417,171500,491941305,3160,3160,3160,3160,0
20240417,171400,491941305,3160,3160,3160,3160,9808
20240417,171300,491941305,3160,3160,3160,3160,0
20240417,171200,491941305,3160,3160,3160,3160,0
20240417,171100,491941305,3160,3160,3160,3160,0
20240417,171000,491941305,3160,3160,3160,3160,0
20240417,170900,491941305,3160,3160,3160,3160,0
20240417,170800,491941305,3160,3160,3160,3160,0
20240417,170700,491941305,3160,3160,3160,3160,0
20240417,170600,491941305,3160,3160,3160,3160,0
20240417,170500,491941305,3160,3160,3160,3160,0
20240417,170400,491941305,3160,3160,3160,3160,0
20240417,170300,491941305,3160,3160,3160,3160,0
20240417,170200,491941305,3160,3160,3160,3160,0
20240417,170100,491941305,3160,3160,3160,3160,0
20240417,170000,491941305,3160,3160,3160,3160,0
20240417,165900,491941305,3160,3160,3160,3160,0
20240417,165800,491941305,3160,3160,3160,3160,0
20240417,165700,491941305,3160,3160,3160,3160,0
20240417,165600,491941305,3160,3160,3160,3160,0
20240417,165500,491941305,3160,3160,3160,3160,0
20240417,165400,491941305,3160,3160,3160,3160,0
20240417,165300,491941305,3160,3160,3160,3160,0
20240417,165200,491941305,3160,3160,3160,3160,0
20240417,165100,491941305,3160,3160,3160,3160,0
20240417,165000,491941305,3160,3160,3160,3160,0
20240417,164900,491941305,3160,3160,3160,3160,0
20240417,164800,491941305,3160,3160,3160,3160,0
20240417,164700,491941305,3160,3160,3160,3160,0
20240417,164600,491941305,3160,3160,3160,3160,0
20240417,164500,491941305,3160,3160,3160,3160,0
20240417,164400,491941305,3160,3160,3160,3160,9808
20240417,164300,491941305,3160,3160,3160,3160,0
20240417,164200,491941305,3160,3160,3160,3160,0
20240417,164100,491941305,3160,3160,3160,3160,0
20240417,164000,491941305,3160,3160,3160,3160,0
20240417,163900,491941305,3160,3160,3160,3160,0
20240417,163800,491941305,3160,3160,3160,3160,0
20240417,163700,491941305,3160,3160,3160,3160,0
20240417,163600,491941305,3160,3160,3160,3160,0
20240417,163500,491941305,3160,3160,3160,3160,0
20240417,163400,491941305,3160,3160,3160,3160,0
20240417,163300,491941305,3160,3160,3160,3160,0
20240417,163200,491941305,3160,3160,3160,3160,0
20240417,163100,491941305,3160,3160,3160,3160,0
20240417,163000,491941305,3160,3160,3160,3160,0
20240417,162900,491941305,3160,3160,3160,3160,0
20240417,162800,491941305,3160,3160,3160,3160,0
20240417,162700,491941305,3160,3160,3160,3160,0
20240417,162600,491941305,3160,3160,3160,3160,0
20240417,162500,491941305,3160,3160,3160,3160,0
20240417,162400,491941305,3160,3160,3160,3160,0
20240417,162300,491941305,3160,3160,3160,3160,0
20240417,162200,491941305,3160,3160,3160,3160,0
20240417,162100,491941305,3160,3160,3160,3160,0
20240417,162000,491941305,3160,3160,3160,3160,0
20240417,161900,491941305,3160,3160,3160,3160,0
20240417,161800,491941305,3160,3160,3160,3160,0
20240417,161700,491941305,3160,3160,3160,3160,0
20240417,161600,491941305,3160,3160,3160,3160,0
20240417,161500,491941305,3160,3160,3160,3160,0
20240417,161400,491941305,3160,3160,3160,3160,9808
20240417,161300,491941305,3160,3160,3160,3160,0
20240417,161200,491941305,3160,3160,3160,3160,0
20240417,161100,491941305,3160,3160,3160,3160,0
20240417,161000,491941305,3160,3160,3160,3160,0
20240417,160900,491941305,3160,3160,3160,3160,0
20240417,160800,491941305,3160,3160,3160,3160,0
20240417,160700,491941305,3160,3160,3160,3160,0
20240417,160600,491941305,3160,3160,3160,3160,0
20240417,160500,491941305,3160,3160,3160,3160,0
20240417,160400,491941305,3160,3160,3160,3160,0
20240417,160300,491941305,3160,3160,3160,3160,0
20240417,160200,491941305,3160,3160,3160,3160,0
20240417,160100,491941305,3160,3160,3160,3160,0
20240417,160000,491941305,3160,3160,3160,3160,0
20240417,155900,491941305,3160,3160,3160,3160,0
20240417,155800,491941305,3160,3160,3160,3160,0
20240417,155700,491941305,3160,3160,3160,3160,0
20240417,155600,491941305,3160,3160,3160,3160,0
20240417,155500,491941305,3160,3160,3160,3160,0
20240417,155400,491941305,3160,3160,3160,3160,0
20240417,155300,491941305,3160,3160,3160,3160,0
20240417,155200,491941305,3160,3160,3160,3160,0
20240417,155100,491941305,3160,3160,3160,3160,0
20240417,155000,491941305,3160,3160,3160,3160,0
20240417,154900,491941305,3160,3160,3160,3160,0
20240417,154800,491941305,3160,3160,3160,3160,0
20240417,154700,491941305,3160,3160,3160,3160,0
20240417,154600,491941305,3160,3160,3160,3160,0
20240417,154500,491941305,3160,3160,3160,3160,0
20240417,154400,491941305,3160,3160,3160,3160,9808
20240417,154300,491941305,3160,3160,3160,3160,0
20240417,154200,491941305,3160,3160,3160,3160,0
20240417,154100,491941305,3160,3160,3160,3160,0
20240417,154000,491941305,3160,3160,3160,3160,0
20240417,153900,491941305,3160,3160,3160,3160,0
20240417,153800,491941305,3160,3160,3160,3160,0
20240417,153700,491941305,3160,3160,3160,3160,0
20240417,153600,491941305,3160,3160,3160,3160,0
20240417,153500,491941305,3160,3160,3160,3160,0
20240417,153400,491941305,3160,3160,3160,3160,0
20240417,153300,491941305,3160,3160,3160,3160,0
20240417,153200,491941305,3160,3160,3160,3160,0
20240417,153100,491941305,3160,3160,3160,3160,0
20240417,153000,491941305,3160,3160,3160,3160,9808
20240417,152900,460948025,3165,3165,3165,3165,0
20240417,152800,460948025,3165,3165,3165,3165,0
20240417,152700,460948025,3165,3165,3165,3165,0
20240417,152600,460948025,3165,3165,3165,3165,0
20240417,152500,460948025,3165,3165,3165,3165,0
20240417,152400,460948025,3165,3165,3165,3165,0
20240417,152300,460948025,3165,3165,3165,3165,0
20240417,152200,460948025,3165,3165,3165,3165,0
20240417,152100,460948025,3165,3165,3165,3165,0
20240417,152000,460948025,3165,3165,3165,3165,0
20240417,151900,460948025,3165,3165,3165,3165,696
20240417,151800,458745185,3160,3160,3160,3160,16
20240417,151700,458694625,3160,3160,3160,3160,0
20240417,151600,458694625,3160,3160,3160,3160,43
20240417,151500,458558745,3165,3165,3165,3165,507
20240417,151400,456954090,3165,3165,3165,3165,2
20240417,151300,456947760,3165,3165,3165,3165,5
20240417,151200,456931935,3160,3160,3160,3160,30
20240417,151100,456837135,3165,3165,3165,3165,1001
20240417,151000,453668970,3160,3160,3160,3160,0
20240417,150900,453668970,3160,3160,3160,3160,0
20240417,150800,453668970,3160,3160,3160,3160,0
20240417,150700,453668970,3160,3170,3170,3160,50
20240417,150600,453510870,3170,3170,3170,3170,3
20240417,150500,453501360,3170,3170,3170,3170,30
20240417,150400,453406260,3170,3170,3170,3170,0
20240417,150300,453406260,3170,3170,3170,3170,0
20240417,150200,453406260,3170,3170,3170,3170,10
20240417,150100,453374560,3170,3170,3170,3170,0
20240417,150000,453374560,3170,3170,3170,3170,5
20240417,145900,453358710,3160,3160,3160,3160,300
20240417,145800,452410710,3160,3160,3160,3160,172
20240417,145700,451867190,3165,3175,3175,3165,6605
20240417,145600,430946365,3175,3170,3175,3170,537
20240417,145500,429244065,3170,3170,3170,3170,0
20240417,145400,429244065,3170,3170,3170,3170,1000
20240417,145300,426074065,3175,3175,3175,3175,0
20240417,145200,426074065,3175,3175,3175,3175,0
20240417,145100,426074065,3175,3175,3175,3175,0
20240417,145000,426074065,3175,3175,3175,3175,6
20240417,144900,426055015,3175,3175,3175,3175,0
20240417,144800,426055015,3175,3175,3175,3175,1
20240417,144700,426051840,3170,3170,3170,3170,0
20240417,144600,426051840,3170,3170,3170,3170,9
20240417,144500,426023310,3170,3170,3170,3170,0
20240417,144400,426023310,3170,3170,3170,3170,0
20240417,144300,426023310,3170,3170,3170,3170,21
20240417,144200,425956740,3170,3170,3170,3170,1
20240417,144100,425953570,3165,3165,3165,3165,0
20240417,144000,425953570,3165,3165,3165,3165,0
20240417,143900,425953570,3165,3165,3165,3165,0
20240417,143800,425953570,3165,3170,3170,3165,8
20240417,143700,425928245,3165,3165,3165,3165,40
20240417,143600,425801645,3170,3165,3170,3165,8
20240417,143500,425776320,3170,3170,3170,3170,99
20240417,143400,425462490,3175,3175,3175,3175,1
20240417,143300,425459315,3170,3170,3170,3170,0
20240417,143200,425459315,3170,3170,3170,3170,1000
20240417,143100,422289315,3170,3170,3170,3170,0
20240417,143000,422289315,3170,3170,3170,3170,3
20240417,142900,422279805,3175,3175,3175,3175,0
20240417,142800,422279805,3175,3175,3175,3175,0
20240417,142700,422279805,3175,3175,3175,3175,0
20240417,142600,422279805,3175,3175,3175,3175,0
20240417,142500,422279805,3175,3175,3175,3175,0
20240417,142400,422279805,3175,3175,3175,3175,0
20240417,142300,422279805,3175,3175,3175,3175,11
20240417,142200,422244880,3160,3160,3160,3160,0
20240417,142100,422244880,3160,3160,3160,3160,0
20240417,142000,422244880,3160,3160,3160,3160,0
20240417,141900,422244880,3160,3160,3160,3160,1032
20240417,141800,418983760,3165,3175,3175,3165,2967
20240417,141700,409583215,3175,3175,3175,3175,0
20240417,141600,409583215,3175,3175,3175,3175,0
20240417,141500,409583215,3175,3175,3175,3175,0
20240417,141400,409583215,3175,3175,3175,3175,0
20240417,141300,409583215,3175,3170,3175,3170,27
20240417,141200,409497620,3170,3170,3170,3170,0
20240417,141100,409497620,3170,3170,3170,3170,0
20240417,141000,409497620,3170,3170,3170,3170,61
20240417,140900,409304250,3175,3175,3175,3175,0
20240417,140800,409304250,3175,3175,3175,3175,0
20240417,140700,409304250,3175,3175,3175,3175,2
20240417,140600,409297900,3175,3175,3175,3175,5
20240417,140500,409282025,3175,3175,3175,3175,1
20240417,140400,409278850,3170,3170,3175,3170,105
20240417,140300,408945490,3170,3175,3175,3170,929
20240417,140200,405997560,3170,3170,3170,3170,0
20240417,140100,405997560,3170,3175,3180,3170,375
20240417,140000,404808785,3175,3170,3175,3170,547
20240417,135900,403072390,3160,3165,3165,3160,2
20240417,135800,403066065,3160,3160,3160,3160,3819
20240417,135700,390998025,3155,3155,3155,3155,50
20240417,135600,390840275,3160,3160,3160,3160,0
20240417,135500,390840275,3160,3160,3160,3160,11
20240417,135400,390805515,3160,3160,3160,3160,0
20240417,135300,390805515,3160,3160,3160,3160,0
20240417,135200,390805515,3160,3160,3160,3160,110
20240417,135100,390457915,3160,3160,3160,3160,0
20240417,135000,390457915,3160,3160,3160,3160,0
20240417,134900,390457915,3160,3160,3160,3160,23
20240417,134800,390385235,3160,3160,3160,3160,0
20240417,134700,390385235,3160,3160,3160,3160,0
20240417,134600,390385235,3160,3160,3160,3160,0
20240417,134500,390385235,3160,3160,3160,3160,0
20240417,134400,390385235,3160,3160,3160,3160,0
20240417,134300,390385235,3160,3160,3160,3160,0
20240417,134200,390385235,3160,3160,3160,3160,0
20240417,134100,390385235,3160,3160,3160,3160,0
20240417,134000,390385235,3160,3160,3160,3160,0
20240417,133900,390385235,3160,3160,3160,3160,1
20240417,133800,390382075,3155,3155,3155,3155,0
20240417,133700,390382075,3155,3155,3155,3155,0
20240417,133600,390382075,3155,3155,3155,3155,0
20240417,133500,390382075,3155,3155,3155,3155,1
20240417,133400,390378920,3160,3155,3160,3155,9
20240417,133300,390350495,3160,3155,3160,3155,4
20240417,133200,390337865,3160,3155,3160,3155,30
20240417,133100,390243210,3150,3150,3150,3150,1
20240417,133000,390240060,3155,3155,3155,3155,0
20240417,132900,390240060,3155,3155,3155,3155,0
20240417,132800,390240060,3155,3150,3155,3150,61
20240417,132700,390047610,3155,3155,3155,3155,0
20240417,132600,390047610,3155,3150,3155,3150,6
20240417,132500,390028695,3155,3155,3155,3155,0
20240417,132400,390028695,3155,3150,3155,3150,4
20240417,132300,390016090,3155,3155,3155,3155,0
20240417,132200,390016090,3155,3155,3155,3155,0
20240417,132100,390016090,3155,3155,3155,3155,0
20240417,132000,390016090,3155,3155,3155,3155,0
20240417,131900,390016090,3155,3155,3155,3155,0
20240417,131800,390016090,3155,3155,3155,3155,0
20240417,131700,390016090,3155,3155,3155,3155,0
20240417,131600,390016090,3155,3150,3155,3150,3
20240417,131500,390006630,3155,3145,3155,3145,4
20240417,131400,389994030,3155,3155,3155,3155,0
20240417,131300,389994030,3155,3150,3155,3140,245
20240417,131200,389224600,3155,3150,3155,3150,12
20240417,131100,389186770,3155,3145,3155,3145,14
20240417,131000,389142670,3155,3145,3155,3145,2
20240417,130900,389136370,3155,3145,3155,3145,6
20240417,130800,389117470,3145,3150,3155,3145,425
20240417,130700,387780815,3155,3155,3155,3155,0
20240417,130600,387780815,3155,3155,3155,3155,0
20240417,130500,387780815,3155,3155,3155,3155,0
20240417,130400,387780815,3155,3155,3155,3155,0
20240417,130300,387780815,3155,3155,3155,3155,0
20240417,130200,387780815,3155,3155,3155,3155,0
20240417,130100,387780815,3155,3150,3155,3150,101
20240417,130000,387462600,3150,3150,3150,3150,0
20240417,125900,387462600,3150,3150,3150,3150,0
20240417,125800,387462600,3150,3150,3150,3150,0
20240417,125700,387462600,3150,3150,3150,3150,0
20240417,125600,387462600,3150,3150,3150,3150,10
20240417,125500,387431100,3155,3155,3155,3155,0
20240417,125400,387431100,3155,3155,3155,3155,0
20240417,125300,387431100,3155,3155,3155,3155,0
20240417,125200,387431100,3155,3155,3155,3155,0
20240417,125100,387431100,3155,3155,3155,3155,0
20240417,125000,387431100,3155,3155,3155,3155,0
20240417,124900,387431100,3155,3155,3155,3155,0
20240417,124800,387431100,3155,3155,3155,3155,0
20240417,124700,387431100,3155,3155,3155,3155,0
20240417,124600,387431100,3155,3150,3155,3150,51
20240417,124500,387270445,3150,3150,3150,3150,0
20240417,124400,387270445,3150,3150,3150,3150,1
20240417,124300,387267295,3145,3145,3145,3145,0
20240417,124200,387267295,3145,3145,3145,3145,0
20240417,124100,387267295,3145,3145,3145,3145,2
20240417,124000,387261005,3160,3160,3160,3160,0
20240417,123900,387261005,3160,3160,3160,3160,0
20240417,123800,387261005,3160,3160,3160,3160,0
20240417,123700,387261005,3160,3160,3160,3160,0
20240417,123600,387261005,3160,3160,3160,3160,0
20240417,123500,387261005,3160,3160,3160,3160,0
20240417,123400,387261005,3160,3160,3160,3160,0
20240417,123300,387261005,3160,3160,3160,3160,0
20240417,123200,387261005,3160,3150,3160,3150,958
20240417,123100,384243285,3145,3140,3150,3140,21
20240417,123000,384177330,3140,3140,3140,3140,0
20240417,122900,384177330,3140,3140,3140,3140,488
20240417,122800,382645010,3145,3145,3145,3145,49
20240417,122700,382490905,3150,3150,3150,3150,0
20240417,122600,382490905,3150,3150,3150,3150,12
20240417,122500,382453105,3150,3150,3150,3150,0
20240417,122400,382453105,3150,3150,3150,3150,200
20240417,122300,381823105,3145,3145,3145,3145,1
20240417,122200,381819960,3145,3145,3150,3145,3
20240417,122100,381810520,3150,3145,3150,3145,6
20240417,122000,381791635,3150,3145,3150,3145,8
20240417,121900,381766455,3150,3145,3150,3145,8
20240417,121800,381741275,3150,3140,3150,3140,2518
20240417,121700,373834720,3140,3140,3140,3140,0
20240417,121600,373834720,3140,3135,3140,3135,500
20240417,121500,372264740,3135,3135,3135,3135,1
20240417,121400,372261605,3135,3135,3135,3135,0
20240417,121300,372261605,3135,3135,3135,3135,23
20240417,121200,372189500,3140,3135,3140,3135,44
20240417,121100,372051380,3140,3140,3140,3140,0
20240417,121000,372051380,3140,3140,3140,3140,22
20240417,120900,371982300,3140,3140,3140,3140,0
20240417,120800,371982300,3140,3140,3140,3140,0
20240417,120700,371982300,3140,3140,3140,3140,0
20240417,120600,371982300,3140,3140,3140,3140,0
20240417,120500,371982300,3140,3140,3140,3140,0
20240417,120400,371982300,3140,3140,3140,3140,1
20240417,120300,371979160,3140,3140,3140,3140,0
20240417,120200,371979160,3140,3140,3140,3140,0
20240417,120100,371979160,3140,3140,3140,3140,0
20240417,120000,371979160,3140,3140,3140,3140,0
20240417,115900,371979160,3140,3140,3140,3140,0
20240417,115800,371979160,3140,3140,3140,3140,0
20240417,115700,371979160,3140,3135,3140,3135,462
20240417,115600,370530480,3150,3150,3150,3150,0
20240417,115500,370530480,3150,3150,3150,3150,0
20240417,115400,370530480,3150,3150,3150,3150,10
20240417,115300,370498980,3135,3135,3135,3135,0
20240417,115200,370498980,3135,3135,3135,3135,310
20240417,115100,369527130,3145,3150,3150,3145,9
20240417,115000,369498820,3150,3150,3150,3150,15
20240417,114900,369451570,3150,3150,3150,3150,0
20240417,114800,369451570,3150,3150,3150,3150,0
20240417,114700,369451570,3150,3150,3150,3150,13
20240417,114600,369410620,3145,3145,3145,3145,0
20240417,114500,369410620,3145,3145,3145,3145,0
20240417,114400,369410620,3145,3145,3145,3145,3
20240417,114300,369401185,3150,3150,3150,3150,2
20240417,114200,369394885,3130,3140,3140,3130,39112
20240417,114100,246854030,3140,3145,3145,3140,440
20240417,114000,245471170,3145,3150,3150,3145,5004
20240417,113900,229733570,3145,3145,3145,3145,0
20240417,113800,229733570,3145,3150,3150,3145,2359
20240417,113700,222314085,3150,3150,3150,3150,0
20240417,113600,222314085,3150,3150,3150,3150,0
20240417,113500,222314085,3150,3150,3150,3150,40
20240417,113400,222188085,3150,3150,3150,3150,1000
20240417,113300,219038085,3155,3155,3155,3155,0
20240417,113200,219038085,3155,3155,3155,3155,0
20240417,113100,219038085,3155,3155,3155,3155,1000
20240417,113000,215883085,3160,3160,3160,3160,100
20240417,112900,215567085,3160,3160,3160,3160,0
20240417,112800,215567085,3160,3160,3160,3160,0
20240417,112700,215567085,3160,3160,3160,3160,1
20240417,112600,215563925,3160,3160,3160,3160,0
20240417,112500,215563925,3160,3160,3160,3160,0
20240417,112400,215563925,3160,3160,3160,3160,0
20240417,112300,215563925,3160,3160,3160,3160,0
20240417,112200,215563925,3160,3160,3160,3160,0
20240417,112100,215563925,3160,3160,3160,3160,2
20240417,112000,215557605,3160,3160,3160,3160,0
20240417,111900,215557605,3160,3160,3160,3160,0
20240417,111800,215557605,3160,3160,3160,3160,0
20240417,111700,215557605,3160,3150,3160,3150,250
20240417,111600,214769105,3160,3160,3160,3160,0
20240417,111500,214769105,3160,3160,3160,3160,6
20240417,111400,214750145,3160,3160,3160,3160,200
20240417,111300,214118145,3160,3160,3160,3160,0
20240417,111200,214118145,3160,3160,3160,3160,0
20240417,111100,214118145,3160,3160,3160,3160,5
20240417,111000,214102345,3145,3145,3145,3145,0
20240417,110900,214102345,3145,3145,3145,3145,0
20240417,110800,214102345,3145,3145,3145,3145,1871
20240417,110700,208218050,3150,3150,3150,3150,3
20240417,110600,208208600,3150,3150,3150,3150,100
20240417,110500,207893600,3150,3150,3150,3150,1
20240417,110400,207890450,3150,3150,3150,3150,1
20240417,110300,207887300,3150,3150,3150,3150,1524
20240417,110200,203086700,3160,3160,3160,3160,0
20240417,110100,203086700,3160,3160,3160,3160,0
20240417,110000,203086700,3160,3160,3160,3160,0
20240417,105900,203086700,3160,3160,3160,3160,0
20240417,105800,203086700,3160,3160,3160,3160,0
20240417,105700,203086700,3160,3160,3160,3160,0
20240417,105600,203086700,3160,3160,3160,3160,0
20240417,105500,203086700,3160,3160,3160,3160,0
20240417,105400,203086700,3160,3160,3160,3160,10
20240417,105300,203055100,3155,3155,3155,3155,3007
20240417,105200,193568015,3155,3155,3155,3155,0
20240417,105100,193568015,3155,3155,3155,3155,1
20240417,105000,193564860,3155,3155,3155,3155,0
20240417,104900,193564860,3155,3155,3155,3155,0
20240417,104800,193564860,3155,3155,3155,3155,0
20240417,104700,193564860,3155,3155,3155,3155,0
20240417,104600,193564860,3155,3145,3155,3145,11
20240417,104500,193530165,3145,3145,3145,3145,0
20240417,104400,193530165,3145,3145,3145,3145,133
20240417,104300,193111880,3145,3150,3150,3145,3397
20240417,104200,182428120,3155,3155,3155,3155,0
20240417,104100,182428120,3155,3155,3155,3155,1178
20240417,104000,178711530,3155,3155,3155,3155,1423
20240417,103900,174221965,3160,3160,3160,3160,0
20240417,103800,174221965,3160,3160,3160,3160,0
20240417,103700,174221965,3160,3160,3160,3160,0
20240417,103600,174221965,3160,3160,3160,3160,0
20240417,103500,174221965,3160,3160,3160,3160,0
20240417,103400,174221965,3160,3155,3160,3155,154
20240417,103300,173736090,3155,3155,3155,3155,0
20240417,103200,173736090,3155,3155,3155,3155,0
20240417,103100,173736090,3155,3155,3155,3155,0
20240417,103000,173736090,3155,3155,3155,3155,0
20240417,102900,173736090,3155,3155,3155,3155,0
20240417,102800,173736090,3155,3155,3155,3155,0
20240417,102700,173736090,3155,3155,3155,3155,614
20240417,102600,171798920,3155,3155,3155,3155,400
20240417,102500,170536920,3155,3155,3155,3155,80
20240417,102400,170284520,3155,3160,3160,3155,309
20240417,102300,169309615,3160,3160,3160,3160,0
20240417,102200,169309615,3160,3155,3160,3155,2
20240417,102100,169303300,3155,3155,3155,3155,0
20240417,102000,169303300,3155,3155,3155,3155,839
20240417,101900,166656255,3155,3155,3155,3155,229
20240417,101800,165933760,3160,3160,3160,3160,0
20240417,101700,165933760,3160,3160,3160,3160,1
20240417,101600,165930600,3160,3160,3160,3160,1000
20240417,101500,162770600,3160,3160,3160,3160,0
20240417,101400,162770600,3160,3160,3160,3160,10
20240417,101300,162739000,3160,3160,3160,3160,4822
20240417,101200,147501480,3160,3160,3160,3160,0
20240417,101100,147501480,3160,3160,3160,3160,30
20240417,101000,147406680,3170,3170,3170,3170,0
20240417,100900,147406680,3170,3170,3170,3170,3
20240417,100800,147397170,3170,3175,3175,3170,127
20240417,100700,146994575,3170,3170,3170,3170,2874
20240417,100600,137883995,3170,3170,3170,3170,0
20240417,100500,137883995,3170,3160,3170,3155,905
20240417,100400,135025380,3170,3170,3170,3170,0
20240417,100300,135025380,3170,3170,3170,3170,51
20240417,100200,134863710,3170,3170,3170,3170,13
20240417,100100,134822500,3170,3170,3170,3170,558
20240417,100000,133053640,3165,3165,3165,3165,1380
20240417,095900,128685940,3165,3165,3165,3165,5
20240417,095800,128670115,3165,3165,3165,3165,0
20240417,095700,128670115,3165,3165,3165,3165,0
20240417,095600,128670115,3165,3165,3165,3165,1530
20240417,095500,123827665,3160,3160,3160,3160,1259
20240417,095400,119849225,3160,3160,3160,3160,0
20240417,095300,119849225,3160,3160,3160,3160,0
20240417,095200,119849225,3160,3150,3160,3135,2141
20240417,095100,113128990,3155,3155,3155,3155,252
20240417,095000,112333930,3155,3155,3155,3155,0
20240417,094900,112333930,3155,3155,3155,3155,0
20240417,094800,112333930,3155,3155,3155,3155,254
20240417,094700,111532560,3160,3160,3160,3160,0
20240417,094600,111532560,3160,3160,3160,3160,729
20240417,094500,109228920,3160,3160,3160,3160,0
20240417,094400,109228920,3160,3160,3160,3160,5
20240417,094300,109213120,3160,3160,3160,3160,0
20240417,094200,109213120,3160,3150,3160,3150,3010
20240417,094100,99731520,3150,3150,3150,3150,0
20240417,094000,99731520,3150,3150,3150,3150,0
20240417,093900,99731520,3150,3155,3155,3150,4890
20240417,093800,84317740,3155,3155,3155,3155,155
20240417,093700,83828715,3170,3170,3170,3170,0
20240417,093600,83828715,3170,3170,3170,3170,1
20240417,093500,83825545,3150,3165,3175,3150,5694
20240417,093400,65865020,3165,3155,3170,3155,1310
20240417,093300,61715170,3165,3165,3165,3165,0
20240417,093200,61715170,3165,3165,3165,3165,0
20240417,093100,61715170,3165,3165,3165,3165,125
20240417,093000,61319545,3155,3155,3155,3155,2
20240417,092900,61313235,3155,3170,3170,3155,3002
20240417,092800,51835425,3170,3170,3175,3170,20
20240417,092700,51771960,3175,3170,3175,3165,16
20240417,092600,51721205,3170,3170,3180,3170,337
20240417,092500,50649845,3175,3175,3175,3150,715
20240417,092400,48395220,3175,3175,3175,3175,0
20240417,092300,48395220,3175,3170,3175,3170,316
20240417,092200,47391960,3170,3180,3180,3170,351
20240417,092100,46276770,3185,3185,3185,3185,1100
20240417,092000,42773270,3185,3180,3185,3180,384
20240417,091900,41550450,3180,3180,3180,3180,6
20240417,091800,41531370,3180,3165,3180,3165,905
20240417,091700,38658945,3165,3165,3165,3165,1
20240417,091600,38655780,3165,3160,3165,3150,1592
20240417,091500,33618535,3165,3165,3165,3165,344
20240417,091400,32529775,3170,3175,3175,3170,1003
20240417,091300,29349125,3190,3190,3190,3190,20
20240417,091200,29285325,3190,3190,3190,3190,0
20240417,091100,29285325,3190,3190,3190,3190,1
20240417,091000,29282135,3185,3190,3190,3185,425
20240417,090900,27926460,3190,3190,3190,3190,125
20240417,090800,27527710,3190,3175,3190,3175,21
20240417,090700,27460835,3190,3190,3190,3175,563
20240417,090600,25664895,3190,3190,3190,3180,55
20240417,090500,25489645,3180,3180,3190,3180,446
20240417,090400,24067525,3180,3180,3190,3170,1862
20240417,090300,18131665,3180,3180,3180,3165,2742
20240417,090200,9451720,3185,3185,3185,3185,0
20240417,090100,9451720,3185,3170,3185,3170,2919
20240417,090000,194285,3185,3185,3185,3185,61