KissMeData/207760/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,201600,1126071120,2505,2505,2505,2505,15246
20240417,201500,1126071120,2505,2505,2505,2505,0
20240417,201400,1126071120,2505,2505,2505,2505,0
20240417,201300,1126071120,2505,2505,2505,2505,0
20240417,201200,1126071120,2505,2505,2505,2505,0
20240417,201100,1126071120,2505,2505,2505,2505,0
20240417,201000,1126071120,2505,2505,2505,2505,0
20240417,200900,1126071120,2505,2505,2505,2505,0
20240417,200800,1126071120,2505,2505,2505,2505,0
20240417,200700,1126071120,2505,2505,2505,2505,0
20240417,200600,1126071120,2505,2505,2505,2505,0
20240417,200500,1126071120,2505,2505,2505,2505,0
20240417,200400,1126071120,2505,2505,2505,2505,0
20240417,200300,1126071120,2505,2505,2505,2505,0
20240417,200200,1126071120,2505,2505,2505,2505,0
20240417,200100,1126071120,2505,2505,2505,2505,0
20240417,200000,1126071120,2505,2505,2505,2505,0
20240417,195900,1126071120,2505,2505,2505,2505,0
20240417,195800,1126071120,2505,2505,2505,2505,0
20240417,195700,1126071120,2505,2505,2505,2505,0
20240417,195600,1126071120,2505,2505,2505,2505,0
20240417,195500,1126071120,2505,2505,2505,2505,0
20240417,195400,1126071120,2505,2505,2505,2505,0
20240417,195300,1126071120,2505,2505,2505,2505,0
20240417,195200,1126071120,2505,2505,2505,2505,0
20240417,195100,1126071120,2505,2505,2505,2505,0
20240417,195000,1126071120,2505,2505,2505,2505,0
20240417,194900,1126071120,2505,2505,2505,2505,0
20240417,194800,1126071120,2505,2505,2505,2505,0
20240417,194700,1126071120,2505,2505,2505,2505,0
20240417,194600,1126071120,2505,2505,2505,2505,15246
20240417,194500,1126071120,2505,2505,2505,2505,0
20240417,194400,1126071120,2505,2505,2505,2505,0
20240417,194300,1126071120,2505,2505,2505,2505,0
20240417,194200,1126071120,2505,2505,2505,2505,0
20240417,194100,1126071120,2505,2505,2505,2505,0
20240417,194000,1126071120,2505,2505,2505,2505,0
20240417,193900,1126071120,2505,2505,2505,2505,0
20240417,193800,1126071120,2505,2505,2505,2505,0
20240417,193700,1126071120,2505,2505,2505,2505,0
20240417,193600,1126071120,2505,2505,2505,2505,0
20240417,193500,1126071120,2505,2505,2505,2505,0
20240417,193400,1126071120,2505,2505,2505,2505,0
20240417,193300,1126071120,2505,2505,2505,2505,0
20240417,193200,1126071120,2505,2505,2505,2505,0
20240417,193100,1126071120,2505,2505,2505,2505,0
20240417,193000,1126071120,2505,2505,2505,2505,0
20240417,192900,1126071120,2505,2505,2505,2505,0
20240417,192800,1126071120,2505,2505,2505,2505,0
20240417,192700,1126071120,2505,2505,2505,2505,0
20240417,192600,1126071120,2505,2505,2505,2505,0
20240417,192500,1126071120,2505,2505,2505,2505,0
20240417,192400,1126071120,2505,2505,2505,2505,0
20240417,192300,1126071120,2505,2505,2505,2505,0
20240417,192200,1126071120,2505,2505,2505,2505,0
20240417,192100,1126071120,2505,2505,2505,2505,0
20240417,192000,1126071120,2505,2505,2505,2505,0
20240417,191900,1126071120,2505,2505,2505,2505,0
20240417,191800,1126071120,2505,2505,2505,2505,0
20240417,191700,1126071120,2505,2505,2505,2505,0
20240417,191600,1126071120,2505,2505,2505,2505,15246
20240417,191500,1126071120,2505,2505,2505,2505,0
20240417,191400,1126071120,2505,2505,2505,2505,0
20240417,191300,1126071120,2505,2505,2505,2505,0
20240417,191200,1126071120,2505,2505,2505,2505,0
20240417,191100,1126071120,2505,2505,2505,2505,0
20240417,191000,1126071120,2505,2505,2505,2505,0
20240417,190900,1126071120,2505,2505,2505,2505,0
20240417,190800,1126071120,2505,2505,2505,2505,0
20240417,190700,1126071120,2505,2505,2505,2505,0
20240417,190600,1126071120,2505,2505,2505,2505,0
20240417,190500,1126071120,2505,2505,2505,2505,0
20240417,190400,1126071120,2505,2505,2505,2505,0
20240417,190300,1126071120,2505,2505,2505,2505,0
20240417,190200,1126071120,2505,2505,2505,2505,0
20240417,190100,1126071120,2505,2505,2505,2505,0
20240417,190000,1126071120,2505,2505,2505,2505,0
20240417,185900,1126071120,2505,2505,2505,2505,0
20240417,185800,1126071120,2505,2505,2505,2505,0
20240417,185700,1126071120,2505,2505,2505,2505,0
20240417,185600,1126071120,2505,2505,2505,2505,0
20240417,185500,1126071120,2505,2505,2505,2505,0
20240417,185400,1126071120,2505,2505,2505,2505,0
20240417,185300,1126071120,2505,2505,2505,2505,0
20240417,185200,1126071120,2505,2505,2505,2505,0
20240417,185100,1126071120,2505,2505,2505,2505,0
20240417,185000,1126071120,2505,2505,2505,2505,0
20240417,184900,1126071120,2505,2505,2505,2505,0
20240417,184800,1126071120,2505,2505,2505,2505,0
20240417,184700,1126071120,2505,2505,2505,2505,0
20240417,184600,1126071120,2505,2505,2505,2505,15246
20240417,184500,1126071120,2505,2505,2505,2505,0
20240417,184400,1126071120,2505,2505,2505,2505,0
20240417,184300,1126071120,2505,2505,2505,2505,0
20240417,184200,1126071120,2505,2505,2505,2505,0
20240417,184100,1126071120,2505,2505,2505,2505,0
20240417,184000,1126071120,2505,2505,2505,2505,0
20240417,183900,1126071120,2505,2505,2505,2505,0
20240417,183800,1126071120,2505,2505,2505,2505,0
20240417,183700,1126071120,2505,2505,2505,2505,0
20240417,183600,1126071120,2505,2505,2505,2505,0
20240417,183500,1126071120,2505,2505,2505,2505,0
20240417,183400,1126071120,2505,2505,2505,2505,0
20240417,183300,1126071120,2505,2505,2505,2505,0
20240417,183200,1126071120,2505,2505,2505,2505,0
20240417,183100,1126071120,2505,2505,2505,2505,0
20240417,183000,1126071120,2505,2505,2505,2505,0
20240417,182900,1126071120,2505,2505,2505,2505,0
20240417,182800,1126071120,2505,2505,2505,2505,0
20240417,182700,1126071120,2505,2505,2505,2505,0
20240417,182600,1126071120,2505,2505,2505,2505,0
20240417,182500,1126071120,2505,2505,2505,2505,0
20240417,182400,1126071120,2505,2505,2505,2505,0
20240417,182300,1126071120,2505,2505,2505,2505,0
20240417,182200,1126071120,2505,2505,2505,2505,0
20240417,182100,1126071120,2505,2505,2505,2505,0
20240417,182000,1126071120,2505,2505,2505,2505,0
20240417,181900,1126071120,2505,2505,2505,2505,0
20240417,181800,1126071120,2505,2505,2505,2505,0
20240417,181700,1126071120,2505,2505,2505,2505,0
20240417,181600,1126071120,2505,2505,2505,2505,15246
20240417,181500,1126071120,2505,2505,2505,2505,0
20240417,181400,1126071120,2505,2505,2505,2505,0
20240417,181300,1126071120,2505,2505,2505,2505,0
20240417,181200,1126071120,2505,2505,2505,2505,0
20240417,181100,1126071120,2505,2505,2505,2505,0
20240417,181000,1126071120,2505,2505,2505,2505,0
20240417,180900,1126071120,2505,2505,2505,2505,0
20240417,180800,1126071120,2505,2505,2505,2505,0
20240417,180700,1126071120,2505,2505,2505,2505,0
20240417,180600,1126071120,2505,2505,2505,2505,0
20240417,180500,1126071120,2505,2505,2505,2505,0
20240417,180400,1126071120,2505,2505,2505,2505,0
20240417,180300,1126071120,2505,2505,2505,2505,0
20240417,180200,1126071120,2505,2505,2505,2505,0
20240417,180100,1126071120,2505,2505,2505,2505,0
20240417,180000,1126071120,2505,2505,2505,2505,0
20240417,175900,1126071120,2505,2505,2505,2505,0
20240417,175800,1126071120,2505,2505,2505,2505,0
20240417,175700,1126071120,2505,2505,2505,2505,0
20240417,175600,1126071120,2505,2505,2505,2505,0
20240417,175500,1126071120,2505,2505,2505,2505,0
20240417,175400,1126071120,2505,2505,2505,2505,0
20240417,175300,1126071120,2505,2505,2505,2505,0
20240417,175200,1126071120,2505,2505,2505,2505,0
20240417,175100,1126071120,2505,2505,2505,2505,0
20240417,175000,1126071120,2505,2505,2505,2505,0
20240417,174900,1126071120,2505,2505,2505,2505,0
20240417,174800,1126071120,2505,2505,2505,2505,0
20240417,174700,1126071120,2505,2505,2505,2505,0
20240417,174600,1126071120,2505,2505,2505,2505,15246
20240417,174500,1126071120,2505,2505,2505,2505,0
20240417,174400,1126071120,2505,2505,2505,2505,0
20240417,174300,1126071120,2505,2505,2505,2505,0
20240417,174200,1126071120,2505,2505,2505,2505,0
20240417,174100,1126071120,2505,2505,2505,2505,0
20240417,174000,1126071120,2505,2505,2505,2505,0
20240417,173900,1126071120,2505,2505,2505,2505,0
20240417,173800,1126071120,2505,2505,2505,2505,0
20240417,173700,1126071120,2505,2505,2505,2505,0
20240417,173600,1126071120,2505,2505,2505,2505,0
20240417,173500,1126071120,2505,2505,2505,2505,0
20240417,173400,1126071120,2505,2505,2505,2505,0
20240417,173300,1126071120,2505,2505,2505,2505,0
20240417,173200,1126071120,2505,2505,2505,2505,0
20240417,173100,1126071120,2505,2505,2505,2505,0
20240417,173000,1126071120,2505,2505,2505,2505,0
20240417,172900,1126071120,2505,2505,2505,2505,0
20240417,172800,1126071120,2505,2505,2505,2505,0
20240417,172700,1126071120,2505,2505,2505,2505,0
20240417,172600,1126071120,2505,2505,2505,2505,0
20240417,172500,1126071120,2505,2505,2505,2505,0
20240417,172400,1126071120,2505,2505,2505,2505,0
20240417,172300,1126071120,2505,2505,2505,2505,0
20240417,172200,1126071120,2505,2505,2505,2505,0
20240417,172100,1126071120,2505,2505,2505,2505,0
20240417,172000,1126071120,2505,2505,2505,2505,0
20240417,171900,1126071120,2505,2505,2505,2505,0
20240417,171800,1126071120,2505,2505,2505,2505,0
20240417,171700,1126071120,2505,2505,2505,2505,0
20240417,171600,1126071120,2505,2505,2505,2505,15246
20240417,171500,1126071120,2505,2505,2505,2505,0
20240417,171400,1126071120,2505,2505,2505,2505,0
20240417,171300,1126071120,2505,2505,2505,2505,0
20240417,171200,1126071120,2505,2505,2505,2505,0
20240417,171100,1126071120,2505,2505,2505,2505,0
20240417,171000,1126071120,2505,2505,2505,2505,0
20240417,170900,1126071120,2505,2505,2505,2505,0
20240417,170800,1126071120,2505,2505,2505,2505,0
20240417,170700,1126071120,2505,2505,2505,2505,0
20240417,170600,1126071120,2505,2505,2505,2505,0
20240417,170500,1126071120,2505,2505,2505,2505,0
20240417,170400,1126071120,2505,2505,2505,2505,0
20240417,170300,1126071120,2505,2505,2505,2505,0
20240417,170200,1126071120,2505,2505,2505,2505,0
20240417,170100,1126071120,2505,2505,2505,2505,0
20240417,170000,1126071120,2505,2505,2505,2505,0
20240417,165900,1126071120,2505,2505,2505,2505,0
20240417,165800,1126071120,2505,2505,2505,2505,0
20240417,165700,1126071120,2505,2505,2505,2505,0
20240417,165600,1126071120,2505,2505,2505,2505,0
20240417,165500,1126071120,2505,2505,2505,2505,0
20240417,165400,1126071120,2505,2505,2505,2505,0
20240417,165300,1126071120,2505,2505,2505,2505,0
20240417,165200,1126071120,2505,2505,2505,2505,0
20240417,165100,1126071120,2505,2505,2505,2505,0
20240417,165000,1126071120,2505,2505,2505,2505,0
20240417,164900,1126071120,2505,2505,2505,2505,0
20240417,164800,1126071120,2505,2505,2505,2505,0
20240417,164700,1126071120,2505,2505,2505,2505,0
20240417,164600,1126071120,2505,2505,2505,2505,15246
20240417,164500,1126071120,2505,2505,2505,2505,0
20240417,164400,1126071120,2505,2505,2505,2505,0
20240417,164300,1126071120,2505,2505,2505,2505,0
20240417,164200,1126071120,2505,2505,2505,2505,0
20240417,164100,1126071120,2505,2505,2505,2505,0
20240417,164000,1126071120,2505,2505,2505,2505,0
20240417,163900,1126071120,2505,2505,2505,2505,0
20240417,163800,1126071120,2505,2505,2505,2505,0
20240417,163700,1126071120,2505,2505,2505,2505,0
20240417,163600,1126071120,2505,2505,2505,2505,0
20240417,163500,1126071120,2505,2505,2505,2505,0
20240417,163400,1126071120,2505,2505,2505,2505,0
20240417,163300,1126071120,2505,2505,2505,2505,0
20240417,163200,1126071120,2505,2505,2505,2505,0
20240417,163100,1126071120,2505,2505,2505,2505,0
20240417,163000,1126071120,2505,2505,2505,2505,0
20240417,162900,1126071120,2505,2505,2505,2505,0
20240417,162800,1126071120,2505,2505,2505,2505,0
20240417,162700,1126071120,2505,2505,2505,2505,0
20240417,162600,1126071120,2505,2505,2505,2505,0
20240417,162500,1126071120,2505,2505,2505,2505,0
20240417,162400,1126071120,2505,2505,2505,2505,0
20240417,162300,1126071120,2505,2505,2505,2505,0
20240417,162200,1126071120,2505,2505,2505,2505,0
20240417,162100,1126071120,2505,2505,2505,2505,0
20240417,162000,1126071120,2505,2505,2505,2505,0
20240417,161900,1126071120,2505,2505,2505,2505,0
20240417,161800,1126071120,2505,2505,2505,2505,0
20240417,161700,1126071120,2505,2505,2505,2505,0
20240417,161600,1126071120,2505,2505,2505,2505,15246
20240417,161500,1126071120,2505,2505,2505,2505,0
20240417,161400,1126071120,2505,2505,2505,2505,0
20240417,161300,1126071120,2505,2505,2505,2505,0
20240417,161200,1126071120,2505,2505,2505,2505,0
20240417,161100,1126071120,2505,2505,2505,2505,0
20240417,161000,1126071120,2505,2505,2505,2505,0
20240417,160900,1126071120,2505,2505,2505,2505,0
20240417,160800,1126071120,2505,2505,2505,2505,0
20240417,160700,1126071120,2505,2505,2505,2505,0
20240417,160600,1126071120,2505,2505,2505,2505,0
20240417,160500,1126071120,2505,2505,2505,2505,0
20240417,160400,1126071120,2505,2505,2505,2505,0
20240417,160300,1126071120,2505,2505,2505,2505,0
20240417,160200,1126071120,2505,2505,2505,2505,0
20240417,160100,1126071120,2505,2505,2505,2505,0
20240417,160000,1126071120,2505,2505,2505,2505,0
20240417,155900,1126071120,2505,2505,2505,2505,0
20240417,155800,1126071120,2505,2505,2505,2505,0
20240417,155700,1126071120,2505,2505,2505,2505,0
20240417,155600,1126071120,2505,2505,2505,2505,0
20240417,155500,1126071120,2505,2505,2505,2505,0
20240417,155400,1126071120,2505,2505,2505,2505,0
20240417,155300,1126071120,2505,2505,2505,2505,0
20240417,155200,1126071120,2505,2505,2505,2505,0
20240417,155100,1126071120,2505,2505,2505,2505,0
20240417,155000,1126071120,2505,2505,2505,2505,0
20240417,154900,1126071120,2505,2505,2505,2505,0
20240417,154800,1126071120,2505,2505,2505,2505,0
20240417,154700,1126071120,2505,2505,2505,2505,0
20240417,154600,1126071120,2505,2505,2505,2505,15246
20240417,154500,1126071120,2505,2505,2505,2505,0
20240417,154400,1126071120,2505,2505,2505,2505,0
20240417,154300,1126071120,2505,2505,2505,2505,0
20240417,154200,1126071120,2505,2505,2505,2505,0
20240417,154100,1126071120,2505,2505,2505,2505,0
20240417,154000,1126071120,2505,2505,2505,2505,0
20240417,153900,1126071120,2505,2505,2505,2505,0
20240417,153800,1126071120,2505,2505,2505,2505,0
20240417,153700,1126071120,2505,2505,2505,2505,0
20240417,153600,1126071120,2505,2505,2505,2505,0
20240417,153500,1126071120,2505,2505,2505,2505,0
20240417,153400,1126071120,2505,2505,2505,2505,0
20240417,153300,1126071120,2505,2505,2505,2505,0
20240417,153200,1126071120,2505,2505,2505,2505,0
20240417,153100,1126071120,2505,2505,2505,2505,0
20240417,153000,1126071120,2505,2505,2505,2505,15246
20240417,152900,1087879890,2515,2515,2515,2515,0
20240417,152800,1087879890,2515,2515,2515,2515,0
20240417,152700,1087879890,2515,2515,2515,2515,0
20240417,152600,1087879890,2515,2515,2515,2515,0
20240417,152500,1087879890,2515,2515,2515,2515,0
20240417,152400,1087879890,2515,2515,2515,2515,0
20240417,152300,1087879890,2515,2515,2515,2515,0
20240417,152200,1087879890,2515,2515,2515,2515,0
20240417,152100,1087879890,2515,2515,2515,2515,0
20240417,152000,1087879890,2515,2515,2515,2515,0
20240417,151900,1087879890,2515,2515,2515,2510,1660
20240417,151800,1083712960,2515,2515,2515,2515,48
20240417,151700,1083592240,2515,2515,2515,2510,1914
20240417,151600,1078783040,2515,2515,2515,2510,72
20240417,151500,1078602285,2515,2510,2515,2510,1741
20240417,151400,1074227530,2515,2515,2515,2510,536
20240417,151300,1072881515,2515,2515,2515,2515,4311
20240417,151200,1062039350,2515,2520,2520,2515,1029
20240417,151100,1059451205,2520,2520,2520,2520,1167
20240417,151000,1056510365,2515,2515,2520,2515,539
20240417,150900,1055154505,2515,2520,2520,2515,349
20240417,150800,1054276740,2520,2520,2520,2515,164
20240417,150700,1053864235,2515,2520,2520,2515,624
20240417,150600,1052294850,2520,2515,2520,2515,1418
20240417,150500,1048726750,2515,2520,2520,2515,4910
20240417,150400,1036378010,2520,2515,2520,2515,1917
20240417,150300,1031552365,2520,2520,2520,2515,2809
20240417,150200,1024486185,2525,2520,2525,2520,1749
20240417,150100,1020078675,2525,2525,2525,2525,7
20240417,150000,1020061000,2525,2525,2525,2520,57
20240417,145900,1019917350,2520,2520,2525,2520,2734
20240417,145800,1013027510,2520,2520,2520,2520,51
20240417,145700,1012898990,2530,2530,2530,2530,1
20240417,145600,1012896460,2525,2525,2525,2525,0
20240417,145500,1012896460,2525,2530,2530,2525,907
20240417,145400,1010602750,2520,2530,2530,2520,2622
20240417,145300,1003989850,2525,2530,2530,2525,5
20240417,145200,1003977210,2525,2530,2530,2525,110
20240417,145100,1003699160,2530,2525,2530,2525,2136
20240417,145000,998305750,2525,2535,2535,2525,1904
20240417,144900,993493120,2530,2530,2530,2530,360
20240417,144800,992582320,2535,2535,2535,2535,2
20240417,144700,992577250,2530,2530,2530,2530,410
20240417,144600,991539950,2530,2530,2530,2530,0
20240417,144500,991539950,2530,2535,2535,2530,280
20240417,144400,990831150,2535,2535,2535,2535,0
20240417,144300,990831150,2535,2530,2535,2530,2
20240417,144200,990826085,2530,2530,2535,2530,842
20240417,144100,988695325,2530,2525,2535,2525,284
20240417,144000,987977125,2525,2525,2535,2525,1008
20240417,143900,985431915,2535,2535,2535,2535,874
20240417,143800,983216325,2535,2535,2535,2535,108
20240417,143700,982942545,2535,2540,2545,2535,102
20240417,143600,982683950,2540,2535,2540,2535,139
20240417,143500,982331525,2535,2535,2540,2535,268
20240417,143400,981652135,2535,2535,2540,2535,309
20240417,143300,980868570,2535,2540,2540,2535,2697
20240417,143200,974031595,2545,2545,2545,2535,4112
20240417,143100,963589505,2545,2545,2545,2540,78
20240417,143000,963391145,2545,2545,2545,2545,124
20240417,142900,963075565,2540,2550,2550,2540,572
20240417,142800,961621535,2545,2550,2550,2545,458
20240417,142700,960453785,2550,2545,2550,2545,473
20240417,142600,959249995,2545,2545,2545,2545,873
20240417,142500,957028210,2545,2535,2545,2535,2483
20240417,142400,950722755,2535,2530,2535,2525,1301
20240417,142300,947433955,2535,2535,2535,2535,10
20240417,142200,947408605,2535,2535,2535,2535,1268
20240417,142100,944194225,2540,2540,2540,2540,135
20240417,142000,943851325,2540,2540,2540,2540,462
20240417,141900,942677845,2540,2540,2540,2535,308
20240417,141800,941896525,2540,2540,2540,2540,0
20240417,141700,941896525,2540,2540,2540,2540,250
20240417,141600,941261525,2540,2540,2540,2540,0
20240417,141500,941261525,2540,2540,2540,2540,14
20240417,141400,941225965,2540,2545,2545,2540,152
20240417,141300,940839880,2545,2545,2545,2545,1
20240417,141200,940837335,2545,2545,2545,2545,0
20240417,141100,940837335,2545,2545,2545,2545,4
20240417,141000,940827155,2545,2545,2545,2545,1
20240417,140900,940824610,2545,2545,2545,2540,502
20240417,140800,939547025,2545,2545,2545,2545,4
20240417,140700,939536845,2545,2535,2545,2535,1077
20240417,140600,936803945,2540,2540,2540,2540,25
20240417,140500,936740445,2540,2540,2540,2540,3
20240417,140400,936732825,2540,2540,2540,2540,10
20240417,140300,936707425,2540,2540,2540,2540,0
20240417,140200,936707425,2540,2540,2540,2540,0
20240417,140100,936707425,2540,2540,2540,2540,0
20240417,140000,936707425,2540,2540,2540,2540,161
20240417,135900,936298485,2545,2545,2545,2545,39
20240417,135800,936199230,2545,2535,2545,2535,3837
20240417,135700,926453470,2535,2540,2540,2535,55
20240417,135600,926313930,2540,2540,2540,2540,12
20240417,135500,926283450,2535,2540,2540,2535,25
20240417,135400,926220050,2540,2540,2540,2540,0
20240417,135300,926220050,2540,2540,2540,2540,15
20240417,135200,926181950,2540,2535,2540,2535,4
20240417,135100,926171795,2525,2545,2545,2525,1031
20240417,135000,923563955,2545,2540,2545,2540,5
20240417,134900,923551240,2545,2545,2545,2545,20
20240417,134800,923500340,2545,2545,2545,2545,40
20240417,134700,923398540,2540,2540,2545,2540,448
20240417,134600,922260615,2545,2540,2545,2540,3581
20240417,134500,913159905,2540,2540,2540,2535,36
20240417,134400,913068555,2540,2535,2540,2535,3
20240417,134300,913060945,2540,2540,2540,2540,0
20240417,134200,913060945,2540,2540,2540,2540,100
20240417,134100,912806945,2540,2540,2540,2540,0
20240417,134000,912806945,2540,2535,2540,2535,6
20240417,133900,912791725,2535,2535,2535,2535,1255
20240417,133800,909610300,2535,2535,2535,2535,0
20240417,133700,909610300,2535,2535,2535,2535,645
20240417,133600,907975225,2540,2540,2540,2540,2
20240417,133500,907970145,2535,2535,2535,2535,38
20240417,133400,907873815,2540,2540,2540,2540,405
20240417,133300,906845115,2540,2540,2540,2535,2040
20240417,133200,901673515,2545,2545,2545,2545,208
20240417,133100,901144155,2545,2540,2545,2540,13
20240417,133000,901111130,2545,2535,2545,2535,501
20240417,132900,899841085,2535,2545,2545,2535,2005
20240417,132800,894754640,2545,2540,2545,2540,75
20240417,132700,894564135,2545,2545,2545,2545,0
20240417,132600,894564135,2545,2550,2550,2545,364
20240417,132500,893637705,2550,2550,2550,2550,3
20240417,132400,893630055,2545,2550,2550,2545,507
20240417,132300,892337220,2545,2545,2550,2545,380
20240417,132200,891370110,2550,2550,2550,2550,4
20240417,132100,891359910,2550,2550,2550,2550,12
20240417,132000,891329310,2550,2550,2550,2545,6
20240417,131900,891314015,2550,2545,2550,2545,1398
20240417,131800,887749560,2545,2545,2550,2545,1243
20240417,131700,884584595,2550,2550,2550,2545,2040
20240417,131600,879387975,2545,2550,2550,2545,1630
20240417,131500,875232240,2550,2550,2550,2540,2522
20240417,131400,868810860,2550,2550,2550,2550,59
20240417,131300,868660410,2550,2540,2550,2540,3794
20240417,131200,858989310,2550,2540,2550,2540,5005
20240417,131100,846248875,2535,2535,2535,2535,433
20240417,131000,845151220,2540,2540,2540,2535,394
20240417,130900,844150465,2540,2530,2540,2530,430
20240417,130800,843060315,2530,2535,2545,2530,5151
20240417,130700,829985615,2535,2535,2535,2535,9
20240417,130600,829962800,2535,2520,2535,2520,9791
20240417,130500,805213485,2520,2520,2520,2520,0
20240417,130400,805213485,2520,2520,2520,2520,0
20240417,130300,805213485,2520,2520,2520,2520,2
20240417,130200,805208445,2520,2520,2520,2520,438
20240417,130100,804104685,2520,2515,2520,2515,1004
20240417,130000,801578835,2520,2520,2520,2520,0
20240417,125900,801578835,2520,2515,2520,2515,165
20240417,125800,801163855,2520,2515,2520,2515,138
20240417,125700,800816780,2515,2515,2515,2515,246
20240417,125600,800198090,2520,2520,2520,2520,160
20240417,125500,799794890,2520,2520,2520,2520,407
20240417,125400,798769250,2525,2520,2525,2515,1304
20240417,125300,795488930,2525,2515,2525,2515,219
20240417,125200,794937845,2520,2515,2520,2515,145
20240417,125100,794573160,2520,2515,2520,2515,162
20240417,125000,794165660,2515,2515,2515,2515,144
20240417,124900,793803500,2520,2515,2520,2515,143
20240417,124800,793443850,2520,2520,2520,2515,281
20240417,124700,792736530,2525,2520,2525,2515,400
20240417,124600,791729505,2515,2515,2520,2515,302
20240417,124500,790969970,2515,2520,2520,2515,176
20240417,124400,790527220,2515,2520,2520,2515,1461
20240417,124300,786849205,2520,2525,2525,2520,146
20240417,124200,786481280,2520,2520,2520,2520,151
20240417,124100,786100760,2520,2520,2520,2520,329
20240417,124000,785271680,2525,2520,2525,2520,148
20240417,123900,784898715,2525,2520,2525,2520,152
20240417,123800,784515670,2525,2520,2525,2520,565
20240417,123700,783091860,2515,2520,2525,2515,3454
20240417,123600,774393750,2525,2530,2530,2525,42
20240417,123500,774287640,2525,2525,2530,2525,293
20240417,123400,773547805,2530,2530,2530,2525,805
20240417,123300,771511890,2530,2530,2530,2525,196
20240417,123200,771016710,2530,2525,2530,2525,458
20240417,123100,769860225,2525,2525,2525,2520,532
20240417,123000,768517655,2520,2520,2525,2520,298
20240417,122900,767766690,2525,2525,2525,2520,485
20240417,122800,766542785,2525,2520,2525,2520,1581
20240417,122700,762556540,2525,2525,2525,2520,209
20240417,122600,762029540,2525,2525,2525,2520,190
20240417,122500,761550470,2525,2525,2525,2520,201
20240417,122400,761043705,2525,2520,2525,2520,388
20240417,122300,760065940,2525,2520,2525,2520,155
20240417,122200,759675335,2525,2525,2525,2520,1029
20240417,122100,757077895,2525,2520,2525,2520,553
20240417,122000,755684325,2525,2525,2525,2520,143
20240417,121900,755323935,2520,2525,2525,2520,145
20240417,121800,754958530,2525,2525,2525,2520,312
20240417,121700,754172270,2520,2515,2525,2515,514
20240417,121600,752878300,2520,2520,2525,2520,133
20240417,121500,752543135,2525,2525,2525,2520,555
20240417,121400,751144445,2525,2520,2525,2520,297
20240417,121300,750395995,2525,2525,2525,2525,1
20240417,121200,750393470,2515,2515,2515,2515,285
20240417,121100,749676695,2515,2515,2515,2515,297
20240417,121000,748929740,2515,2520,2520,2515,337
20240417,120900,748082000,2515,2520,2520,2515,820
20240417,120800,746016700,2520,2520,2520,2515,279
20240417,120700,745314325,2515,2515,2520,2515,324
20240417,120600,744499340,2515,2515,2515,2515,139
20240417,120500,744149755,2520,2515,2520,2515,143
20240417,120400,743790105,2520,2520,2520,2515,1197
20240417,120300,740774435,2520,2515,2520,2515,163
20240417,120200,740364445,2520,2520,2520,2515,650
20240417,120100,738727145,2515,2515,2515,2515,387
20240417,120000,737753840,2515,2515,2515,2515,142
20240417,115900,737396710,2515,2515,2515,2515,143
20240417,115800,737037065,2515,2515,2515,2515,148
20240417,115700,736664845,2520,2515,2520,2515,156
20240417,115600,736272495,2515,2520,2520,2515,491
20240417,115500,735035880,2515,2520,2520,2515,2630
20240417,115400,728408980,2520,2520,2520,2520,153
20240417,115300,728023420,2520,2525,2525,2520,676
20240417,115200,726317400,2525,2530,2530,2520,258
20240417,115100,725665490,2525,2515,2525,2515,2003
20240417,115000,720618655,2520,2515,2520,2515,142
20240417,114900,720261520,2515,2515,2515,2515,609
20240417,114800,718729885,2515,2515,2515,2515,148
20240417,114700,718357665,2515,2515,2515,2515,144
20240417,114600,717995505,2520,2520,2520,2515,232
20240417,114500,717411965,2515,2520,2520,2515,148
20240417,114400,717039740,2515,2515,2515,2515,289
20240417,114300,716312905,2520,2515,2525,2515,990
20240417,114200,713818820,2515,2515,2515,2515,299
20240417,114100,713066835,2515,2510,2515,2510,648
20240417,114000,711437850,2510,2515,2515,2510,240
20240417,113900,710834940,2510,2515,2515,2510,296
20240417,113800,710091255,2510,2515,2515,2510,301
20240417,113700,709335730,2515,2515,2515,2510,191
20240417,113600,708855515,2515,2510,2515,2510,99
20240417,113500,708606675,2515,2515,2515,2515,146
20240417,113400,708239485,2515,2520,2520,2515,159
20240417,113300,707839590,2515,2520,2520,2515,145
20240417,113200,707474910,2515,2515,2520,2515,3746
20240417,113100,698053715,2515,2515,2515,2515,148
20240417,113000,697681495,2515,2515,2515,2515,153
20240417,112900,697296700,2515,2515,2515,2515,1044
20240417,112800,694671040,2515,2515,2520,2515,578
20240417,112700,693216870,2515,2515,2515,2515,346
20240417,112600,692346680,2515,2515,2520,2515,301
20240417,112500,691589635,2515,2515,2515,2515,175
20240417,112400,691149510,2515,2520,2520,2515,193
20240417,112300,690664090,2515,2520,2520,2515,307
20240417,112200,689891220,2520,2520,2520,2515,241
20240417,112100,689284635,2520,2520,2520,2515,1657
20240417,112000,685109720,2520,2525,2525,2520,299
20240417,111900,684356210,2525,2525,2525,2520,148
20240417,111800,683983215,2525,2520,2525,2520,307
20240417,111700,683209530,2520,2520,2520,2520,576
20240417,111600,681758010,2520,2520,2520,2515,4721
20240417,111500,669861840,2515,2520,2520,2515,287
20240417,111400,669140025,2515,2515,2520,2515,501
20240417,111300,667878490,2520,2525,2525,2520,1129
20240417,111200,665033160,2525,2525,2525,2525,560
20240417,111100,663619160,2525,2530,2530,2525,155
20240417,111000,663227685,2525,2525,2530,2525,329
20240417,110900,662396870,2520,2520,2520,2520,278
20240417,110800,661696310,2520,2530,2530,2520,68
20240417,110700,661524610,2525,2520,2525,2520,142
20240417,110600,661166220,2520,2520,2520,2520,865
20240417,110500,658986420,2520,2525,2525,2520,100
20240417,110400,658734235,2525,2525,2525,2525,163
20240417,110300,658322660,2525,2520,2525,2520,425
20240417,110200,657251005,2525,2525,2525,2525,137
20240417,110100,656905080,2525,2520,2525,2515,1115
20240417,110000,654100260,2515,2525,2525,2515,152
20240417,105900,653717800,2515,2525,2525,2515,1456
20240417,105800,650048885,2520,2525,2525,2520,268
20240417,105700,649372870,2520,2520,2525,2520,949
20240417,105600,646981380,2525,2525,2525,2520,474
20240417,105500,645785275,2525,2530,2530,2525,636
20240417,105400,644176875,2525,2530,2530,2525,290
20240417,105300,643444575,2530,2530,2530,2530,11
20240417,105200,643416745,2525,2520,2530,2520,411
20240417,105100,642379200,2520,2520,2520,2520,145
20240417,105000,642013800,2525,2525,2525,2515,926
20240417,104900,639681005,2520,2525,2525,2520,375
20240417,104800,638735905,2525,2530,2530,2525,112
20240417,104700,638453090,2530,2520,2530,2515,2193
20240417,104600,632927660,2520,2515,2520,2515,323
20240417,104500,632115165,2520,2515,2520,2515,163
20240417,104400,631705195,2515,2520,2520,2515,146
20240417,104300,631337990,2520,2520,2520,2520,1055
20240417,104200,628679390,2525,2530,2530,2525,24
20240417,104100,628618750,2530,2530,2530,2530,185
20240417,104000,628150700,2525,2520,2525,2520,2501
20240417,103900,621843735,2525,2530,2530,2525,511
20240417,103800,620553385,2535,2530,2535,2530,960
20240417,103700,618124560,2530,2525,2530,2525,347
20240417,103600,617247385,2530,2530,2530,2530,350
20240417,103500,616361885,2530,2530,2535,2530,1798
20240417,103400,611806945,2525,2525,2530,2525,392
20240417,103300,610816645,2525,2525,2525,2525,245
20240417,103200,610198020,2525,2520,2525,2520,1131
20240417,103100,607342930,2525,2520,2525,2520,426
20240417,103000,606269340,2520,2520,2520,2520,142
20240417,102900,605911500,2515,2520,2520,2515,1277
20240417,102800,602699835,2525,2515,2525,2515,1121
20240417,102700,599880480,2520,2525,2525,2520,152
20240417,102600,599497410,2525,2525,2525,2520,218
20240417,102500,598947955,2525,2520,2525,2510,2480
20240417,102400,592716115,2520,2515,2520,2510,2027
20240417,102300,587622685,2515,2510,2515,2510,411
20240417,102200,586590355,2510,2510,2515,2510,52
20240417,102100,586459830,2510,2510,2510,2510,684
20240417,102000,584742990,2510,2515,2515,2505,2307
20240417,101900,578942385,2525,2515,2525,2515,341
20240417,101800,578083635,2515,2505,2515,2505,1098
20240417,101700,575328835,2505,2510,2510,2505,2324
20240417,101600,569496290,2510,2510,2510,2510,720
20240417,101500,567689090,2515,2515,2515,2515,893
20240417,101400,565443195,2515,2510,2515,2510,1620
20240417,101300,561376285,2510,2510,2515,2510,602
20240417,101200,559864290,2510,2515,2520,2510,7616
20240417,101100,540720780,2515,2530,2530,2515,16326
20240417,101000,499575265,2530,2530,2530,2525,2065
20240417,100900,494351745,2525,2525,2535,2525,1350
20240417,100800,490931595,2530,2535,2535,2530,4006
20240417,100700,480791790,2530,2535,2540,2530,4283
20240417,100600,469946970,2540,2535,2540,2530,3871
20240417,100500,460136205,2535,2545,2545,2535,2311
20240417,100400,454265230,2540,2545,2550,2540,8176
20240417,100300,433457845,2545,2540,2545,2535,14389
20240417,100200,396910490,2540,2540,2540,2535,4955
20240417,100100,384334235,2540,2535,2540,2535,2285
20240417,100000,378537170,2535,2530,2535,2530,433
20240417,095900,377441655,2535,2535,2540,2530,56
20240417,095800,377299930,2535,2530,2535,2530,1700
20240417,095700,372991125,2535,2530,2535,2530,514
20240417,095600,371690695,2530,2530,2530,2530,2005
20240417,095500,366618045,2530,2535,2535,2530,1970
20240417,095400,361632345,2530,2530,2535,2530,685
20240417,095300,359898790,2535,2535,2540,2530,309
20240417,095200,359115525,2535,2535,2540,2535,4308
20240417,095100,348184705,2530,2525,2530,2525,1130
20240417,095000,345327245,2520,2530,2530,2520,10239
20240417,094900,319478915,2525,2530,2530,2525,187
20240417,094800,319006490,2525,2525,2530,2525,308
20240417,094700,318228770,2530,2525,2530,2525,739
20240417,094600,316359645,2530,2530,2535,2530,451
20240417,094500,315218610,2535,2530,2535,2530,62
20240417,094400,315061740,2530,2530,2530,2530,2685
20240417,094300,308268690,2540,2530,2540,2530,10
20240417,094200,308243360,2525,2525,2525,2525,2401
20240417,094100,302180835,2525,2525,2535,2525,187
20240417,094000,301708650,2540,2535,2540,2530,1549
20240417,093900,297784630,2535,2535,2535,2530,321
20240417,093800,296972315,2540,2540,2540,2540,600
20240417,093700,295448315,2540,2530,2540,2530,2806
20240417,093600,288338915,2535,2525,2535,2525,1256
20240417,093500,285166735,2535,2535,2535,2525,7831
20240417,093400,265363240,2530,2540,2540,2530,2075
20240417,093300,260106340,2535,2545,2560,2535,3768
20240417,093200,250531700,2550,2560,2560,2545,4537
20240417,093100,238960565,2560,2560,2565,2555,2046
20240417,093000,233721225,2550,2565,2565,2550,3338
20240417,092900,225185305,2560,2555,2565,2555,20875
20240417,092800,171778910,2560,2540,2560,2530,17882
20240417,092700,126258855,2540,2530,2540,2530,2774
20240417,092600,119223075,2530,2530,2535,2530,21
20240417,092500,119169895,2525,2520,2525,2520,1274
20240417,092400,115953750,2520,2525,2525,2520,828
20240417,092300,113866865,2525,2525,2530,2525,3327
20240417,092200,105462930,2520,2530,2530,2520,281
20240417,092100,104754735,2515,2525,2530,2515,6542
20240417,092000,88269640,2530,2530,2530,2530,514
20240417,091900,86969220,2530,2535,2535,2530,6
20240417,091800,86954035,2530,2530,2530,2530,951
20240417,091700,84548005,2530,2530,2530,2525,66
20240417,091600,84381345,2530,2535,2535,2530,231
20240417,091500,83796190,2535,2535,2535,2515,10695
20240417,091400,56866105,2530,2535,2535,2530,2653
20240417,091300,50153610,2535,2535,2535,2530,14
20240417,091200,50118170,2535,2535,2535,2535,107
20240417,091100,49846925,2535,2535,2535,2530,210
20240417,091000,49314600,2530,2530,2530,2530,1140
20240417,090900,46430400,2535,2530,2535,2525,1255
20240417,090800,43254270,2530,2535,2535,2530,2
20240417,090700,43249205,2530,2530,2530,2530,2170
20240417,090600,37759105,2530,2530,2530,2530,42
20240417,090500,37652845,2530,2525,2530,2525,130
20240417,090400,37324190,2525,2530,2530,2520,2293
20240417,090300,31539450,2530,2520,2530,2520,1369
20240417,090200,28087515,2510,2515,2515,2510,2360
20240417,090100,22160155,2510,2515,2515,2510,1200
20240417,090000,19142530,2515,2515,2515,2510,7614