KissMeData/226340/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,202200,4715026190,2600,2600,2600,2600,93180
20240417,202100,4715026190,2600,2600,2600,2600,0
20240417,202000,4715026190,2600,2600,2600,2600,0
20240417,201900,4715026190,2600,2600,2600,2600,0
20240417,201800,4715026190,2600,2600,2600,2600,0
20240417,201700,4715026190,2600,2600,2600,2600,0
20240417,201600,4715026190,2600,2600,2600,2600,0
20240417,201500,4715026190,2600,2600,2600,2600,0
20240417,201400,4715026190,2600,2600,2600,2600,0
20240417,201300,4715026190,2600,2600,2600,2600,0
20240417,201200,4715026190,2600,2600,2600,2600,0
20240417,201100,4715026190,2600,2600,2600,2600,0
20240417,201000,4715026190,2600,2600,2600,2600,0
20240417,200900,4715026190,2600,2600,2600,2600,0
20240417,200800,4715026190,2600,2600,2600,2600,0
20240417,200700,4715026190,2600,2600,2600,2600,0
20240417,200600,4715026190,2600,2600,2600,2600,0
20240417,200500,4715026190,2600,2600,2600,2600,0
20240417,200400,4715026190,2600,2600,2600,2600,0
20240417,200300,4715026190,2600,2600,2600,2600,0
20240417,200200,4715026190,2600,2600,2600,2600,0
20240417,200100,4715026190,2600,2600,2600,2600,0
20240417,200000,4715026190,2600,2600,2600,2600,0
20240417,195900,4715026190,2600,2600,2600,2600,0
20240417,195800,4715026190,2600,2600,2600,2600,0
20240417,195700,4715026190,2600,2600,2600,2600,0
20240417,195600,4715026190,2600,2600,2600,2600,0
20240417,195500,4715026190,2600,2600,2600,2600,0
20240417,195400,4715026190,2600,2600,2600,2600,0
20240417,195300,4715026190,2600,2600,2600,2600,0
20240417,195200,4715026190,2600,2600,2600,2600,93180
20240417,195100,4715026190,2600,2600,2600,2600,0
20240417,195000,4715026190,2600,2600,2600,2600,0
20240417,194900,4715026190,2600,2600,2600,2600,0
20240417,194800,4715026190,2600,2600,2600,2600,0
20240417,194700,4715026190,2600,2600,2600,2600,0
20240417,194600,4715026190,2600,2600,2600,2600,0
20240417,194500,4715026190,2600,2600,2600,2600,0
20240417,194400,4715026190,2600,2600,2600,2600,0
20240417,194300,4715026190,2600,2600,2600,2600,0
20240417,194200,4715026190,2600,2600,2600,2600,0
20240417,194100,4715026190,2600,2600,2600,2600,0
20240417,194000,4715026190,2600,2600,2600,2600,0
20240417,193900,4715026190,2600,2600,2600,2600,0
20240417,193800,4715026190,2600,2600,2600,2600,0
20240417,193700,4715026190,2600,2600,2600,2600,0
20240417,193600,4715026190,2600,2600,2600,2600,0
20240417,193500,4715026190,2600,2600,2600,2600,0
20240417,193400,4715026190,2600,2600,2600,2600,0
20240417,193300,4715026190,2600,2600,2600,2600,0
20240417,193200,4715026190,2600,2600,2600,2600,0
20240417,193100,4715026190,2600,2600,2600,2600,0
20240417,193000,4715026190,2600,2600,2600,2600,0
20240417,192900,4715026190,2600,2600,2600,2600,0
20240417,192800,4715026190,2600,2600,2600,2600,0
20240417,192700,4715026190,2600,2600,2600,2600,0
20240417,192600,4715026190,2600,2600,2600,2600,0
20240417,192500,4715026190,2600,2600,2600,2600,0
20240417,192400,4715026190,2600,2600,2600,2600,0
20240417,192300,4715026190,2600,2600,2600,2600,0
20240417,192200,4715026190,2600,2600,2600,2600,93180
20240417,192100,4715026190,2600,2600,2600,2600,0
20240417,192000,4715026190,2600,2600,2600,2600,0
20240417,191900,4715026190,2600,2600,2600,2600,0
20240417,191800,4715026190,2600,2600,2600,2600,0
20240417,191700,4715026190,2600,2600,2600,2600,0
20240417,191600,4715026190,2600,2600,2600,2600,0
20240417,191500,4715026190,2600,2600,2600,2600,0
20240417,191400,4715026190,2600,2600,2600,2600,0
20240417,191300,4715026190,2600,2600,2600,2600,0
20240417,191200,4715026190,2600,2600,2600,2600,0
20240417,191100,4715026190,2600,2600,2600,2600,0
20240417,191000,4715026190,2600,2600,2600,2600,0
20240417,190900,4715026190,2600,2600,2600,2600,0
20240417,190800,4715026190,2600,2600,2600,2600,0
20240417,190700,4715026190,2600,2600,2600,2600,0
20240417,190600,4715026190,2600,2600,2600,2600,0
20240417,190500,4715026190,2600,2600,2600,2600,0
20240417,190400,4715026190,2600,2600,2600,2600,0
20240417,190300,4715026190,2600,2600,2600,2600,0
20240417,190200,4715026190,2600,2600,2600,2600,0
20240417,190100,4715026190,2600,2600,2600,2600,0
20240417,190000,4715026190,2600,2600,2600,2600,0
20240417,185900,4715026190,2600,2600,2600,2600,0
20240417,185800,4715026190,2600,2600,2600,2600,0
20240417,185700,4715026190,2600,2600,2600,2600,0
20240417,185600,4715026190,2600,2600,2600,2600,0
20240417,185500,4715026190,2600,2600,2600,2600,0
20240417,185400,4715026190,2600,2600,2600,2600,0
20240417,185300,4715026190,2600,2600,2600,2600,0
20240417,185200,4715026190,2600,2600,2600,2600,93180
20240417,185100,4715026190,2600,2600,2600,2600,0
20240417,185000,4715026190,2600,2600,2600,2600,0
20240417,184900,4715026190,2600,2600,2600,2600,0
20240417,184800,4715026190,2600,2600,2600,2600,0
20240417,184700,4715026190,2600,2600,2600,2600,0
20240417,184600,4715026190,2600,2600,2600,2600,0
20240417,184500,4715026190,2600,2600,2600,2600,0
20240417,184400,4715026190,2600,2600,2600,2600,0
20240417,184300,4715026190,2600,2600,2600,2600,0
20240417,184200,4715026190,2600,2600,2600,2600,0
20240417,184100,4715026190,2600,2600,2600,2600,0
20240417,184000,4715026190,2600,2600,2600,2600,0
20240417,183900,4715026190,2600,2600,2600,2600,0
20240417,183800,4715026190,2600,2600,2600,2600,0
20240417,183700,4715026190,2600,2600,2600,2600,0
20240417,183600,4715026190,2600,2600,2600,2600,0
20240417,183500,4715026190,2600,2600,2600,2600,0
20240417,183400,4715026190,2600,2600,2600,2600,0
20240417,183300,4715026190,2600,2600,2600,2600,0
20240417,183200,4715026190,2600,2600,2600,2600,0
20240417,183100,4715026190,2600,2600,2600,2600,0
20240417,183000,4715026190,2600,2600,2600,2600,0
20240417,182900,4715026190,2600,2600,2600,2600,0
20240417,182800,4715026190,2600,2600,2600,2600,0
20240417,182700,4715026190,2600,2600,2600,2600,0
20240417,182600,4715026190,2600,2600,2600,2600,0
20240417,182500,4715026190,2600,2600,2600,2600,0
20240417,182400,4715026190,2600,2600,2600,2600,0
20240417,182300,4715026190,2600,2600,2600,2600,0
20240417,182200,4715026190,2600,2600,2600,2600,93180
20240417,182100,4715026190,2600,2600,2600,2600,0
20240417,182000,4715026190,2600,2600,2600,2600,0
20240417,181900,4715026190,2600,2600,2600,2600,0
20240417,181800,4715026190,2600,2600,2600,2600,0
20240417,181700,4715026190,2600,2600,2600,2600,0
20240417,181600,4715026190,2600,2600,2600,2600,0
20240417,181500,4715026190,2600,2600,2600,2600,0
20240417,181400,4715026190,2600,2600,2600,2600,0
20240417,181300,4715026190,2600,2600,2600,2600,0
20240417,181200,4715026190,2600,2600,2600,2600,0
20240417,181100,4715026190,2600,2600,2600,2600,0
20240417,181000,4715026190,2600,2600,2600,2600,0
20240417,180900,4715026190,2600,2600,2600,2600,0
20240417,180800,4715026190,2600,2600,2600,2600,0
20240417,180700,4715026190,2600,2600,2600,2600,0
20240417,180600,4715026190,2600,2600,2600,2600,0
20240417,180500,4715026190,2600,2600,2600,2600,0
20240417,180400,4715026190,2600,2600,2600,2600,0
20240417,180300,4715026190,2600,2600,2600,2600,0
20240417,180200,4715026190,2600,2600,2600,2600,0
20240417,180100,4715026190,2600,2600,2600,2600,0
20240417,180000,4715026190,2600,2600,2600,2600,0
20240417,175900,4715026190,2600,2600,2600,2600,0
20240417,175800,4715026190,2600,2600,2600,2600,0
20240417,175700,4715026190,2600,2600,2600,2600,0
20240417,175600,4715026190,2600,2600,2600,2600,0
20240417,175500,4715026190,2600,2600,2600,2600,0
20240417,175400,4715026190,2600,2600,2600,2600,0
20240417,175300,4715026190,2600,2600,2600,2600,0
20240417,175200,4715026190,2600,2600,2600,2600,93180
20240417,175100,4715026190,2600,2600,2600,2600,0
20240417,175000,4715026190,2600,2600,2600,2600,0
20240417,174900,4715026190,2600,2600,2600,2600,0
20240417,174800,4715026190,2600,2600,2600,2600,0
20240417,174700,4715026190,2600,2600,2600,2600,0
20240417,174600,4715026190,2600,2600,2600,2600,0
20240417,174500,4715026190,2600,2600,2600,2600,0
20240417,174400,4715026190,2600,2600,2600,2600,0
20240417,174300,4715026190,2600,2600,2600,2600,0
20240417,174200,4715026190,2600,2600,2600,2600,0
20240417,174100,4715026190,2600,2600,2600,2600,0
20240417,174000,4715026190,2600,2600,2600,2600,0
20240417,173900,4715026190,2600,2600,2600,2600,0
20240417,173800,4715026190,2600,2600,2600,2600,0
20240417,173700,4715026190,2600,2600,2600,2600,0
20240417,173600,4715026190,2600,2600,2600,2600,0
20240417,173500,4715026190,2600,2600,2600,2600,0
20240417,173400,4715026190,2600,2600,2600,2600,0
20240417,173300,4715026190,2600,2600,2600,2600,0
20240417,173200,4715026190,2600,2600,2600,2600,0
20240417,173100,4715026190,2600,2600,2600,2600,0
20240417,173000,4715026190,2600,2600,2600,2600,0
20240417,172900,4715026190,2600,2600,2600,2600,0
20240417,172800,4715026190,2600,2600,2600,2600,0
20240417,172700,4715026190,2600,2600,2600,2600,0
20240417,172600,4715026190,2600,2600,2600,2600,0
20240417,172500,4715026190,2600,2600,2600,2600,0
20240417,172400,4715026190,2600,2600,2600,2600,0
20240417,172300,4715026190,2600,2600,2600,2600,0
20240417,172200,4715026190,2600,2600,2600,2600,93180
20240417,172100,4715026190,2600,2600,2600,2600,0
20240417,172000,4715026190,2600,2600,2600,2600,0
20240417,171900,4715026190,2600,2600,2600,2600,0
20240417,171800,4715026190,2600,2600,2600,2600,0
20240417,171700,4715026190,2600,2600,2600,2600,0
20240417,171600,4715026190,2600,2600,2600,2600,0
20240417,171500,4715026190,2600,2600,2600,2600,0
20240417,171400,4715026190,2600,2600,2600,2600,0
20240417,171300,4715026190,2600,2600,2600,2600,0
20240417,171200,4715026190,2600,2600,2600,2600,0
20240417,171100,4715026190,2600,2600,2600,2600,0
20240417,171000,4715026190,2600,2600,2600,2600,0
20240417,170900,4715026190,2600,2600,2600,2600,0
20240417,170800,4715026190,2600,2600,2600,2600,0
20240417,170700,4715026190,2600,2600,2600,2600,0
20240417,170600,4715026190,2600,2600,2600,2600,0
20240417,170500,4715026190,2600,2600,2600,2600,0
20240417,170400,4715026190,2600,2600,2600,2600,0
20240417,170300,4715026190,2600,2600,2600,2600,0
20240417,170200,4715026190,2600,2600,2600,2600,0
20240417,170100,4715026190,2600,2600,2600,2600,0
20240417,170000,4715026190,2600,2600,2600,2600,0
20240417,165900,4715026190,2600,2600,2600,2600,0
20240417,165800,4715026190,2600,2600,2600,2600,0
20240417,165700,4715026190,2600,2600,2600,2600,0
20240417,165600,4715026190,2600,2600,2600,2600,0
20240417,165500,4715026190,2600,2600,2600,2600,0
20240417,165400,4715026190,2600,2600,2600,2600,0
20240417,165300,4715026190,2600,2600,2600,2600,0
20240417,165200,4715026190,2600,2600,2600,2600,93180
20240417,165100,4715026190,2600,2600,2600,2600,0
20240417,165000,4715026190,2600,2600,2600,2600,0
20240417,164900,4715026190,2600,2600,2600,2600,0
20240417,164800,4715026190,2600,2600,2600,2600,0
20240417,164700,4715026190,2600,2600,2600,2600,0
20240417,164600,4715026190,2600,2600,2600,2600,0
20240417,164500,4715026190,2600,2600,2600,2600,0
20240417,164400,4715026190,2600,2600,2600,2600,0
20240417,164300,4715026190,2600,2600,2600,2600,0
20240417,164200,4715026190,2600,2600,2600,2600,0
20240417,164100,4715026190,2600,2600,2600,2600,0
20240417,164000,4715026190,2600,2600,2600,2600,0
20240417,163900,4715026190,2600,2600,2600,2600,0
20240417,163800,4715026190,2600,2600,2600,2600,0
20240417,163700,4715026190,2600,2600,2600,2600,0
20240417,163600,4715026190,2600,2600,2600,2600,0
20240417,163500,4715026190,2600,2600,2600,2600,0
20240417,163400,4715026190,2600,2600,2600,2600,0
20240417,163300,4715026190,2600,2600,2600,2600,0
20240417,163200,4715026190,2600,2600,2600,2600,0
20240417,163100,4715026190,2600,2600,2600,2600,0
20240417,163000,4715026190,2600,2600,2600,2600,0
20240417,162900,4715026190,2600,2600,2600,2600,0
20240417,162800,4715026190,2600,2600,2600,2600,0
20240417,162700,4715026190,2600,2600,2600,2600,0
20240417,162600,4715026190,2600,2600,2600,2600,0
20240417,162500,4715026190,2600,2600,2600,2600,0
20240417,162400,4715026190,2600,2600,2600,2600,0
20240417,162300,4715026190,2600,2600,2600,2600,0
20240417,162200,4715026190,2600,2600,2600,2600,93180
20240417,162100,4715026190,2600,2600,2600,2600,0
20240417,162000,4715026190,2600,2600,2600,2600,0
20240417,161900,4715026190,2600,2600,2600,2600,0
20240417,161800,4715026190,2600,2600,2600,2600,0
20240417,161700,4715026190,2600,2600,2600,2600,0
20240417,161600,4715026190,2600,2600,2600,2600,0
20240417,161500,4715026190,2600,2600,2600,2600,0
20240417,161400,4715026190,2600,2600,2600,2600,0
20240417,161300,4715026190,2600,2600,2600,2600,0
20240417,161200,4715026190,2600,2600,2600,2600,0
20240417,161100,4715026190,2600,2600,2600,2600,0
20240417,161000,4715026190,2600,2600,2600,2600,0
20240417,160900,4715026190,2600,2600,2600,2600,0
20240417,160800,4715026190,2600,2600,2600,2600,0
20240417,160700,4715026190,2600,2600,2600,2600,0
20240417,160600,4715026190,2600,2600,2600,2600,0
20240417,160500,4715026190,2600,2600,2600,2600,0
20240417,160400,4715026190,2600,2600,2600,2600,0
20240417,160300,4715026190,2600,2600,2600,2600,0
20240417,160200,4715026190,2600,2600,2600,2600,0
20240417,160100,4715026190,2600,2600,2600,2600,0
20240417,160000,4715026190,2600,2600,2600,2600,0
20240417,155900,4715026190,2600,2600,2600,2600,0
20240417,155800,4715026190,2600,2600,2600,2600,0
20240417,155700,4715026190,2600,2600,2600,2600,0
20240417,155600,4715026190,2600,2600,2600,2600,0
20240417,155500,4715026190,2600,2600,2600,2600,0
20240417,155400,4715026190,2600,2600,2600,2600,0
20240417,155300,4715026190,2600,2600,2600,2600,0
20240417,155200,4715026190,2600,2600,2600,2600,93180
20240417,155100,4715026190,2600,2600,2600,2600,0
20240417,155000,4715026190,2600,2600,2600,2600,0
20240417,154900,4715026190,2600,2600,2600,2600,0
20240417,154800,4715026190,2600,2600,2600,2600,0
20240417,154700,4715026190,2600,2600,2600,2600,0
20240417,154600,4715026190,2600,2600,2600,2600,0
20240417,154500,4715026190,2600,2600,2600,2600,0
20240417,154400,4715026190,2600,2600,2600,2600,0
20240417,154300,4715026190,2600,2600,2600,2600,0
20240417,154200,4715026190,2600,2600,2600,2600,0
20240417,154100,4715026190,2600,2600,2600,2600,0
20240417,154000,4715026190,2600,2600,2600,2600,0
20240417,153900,4715026190,2600,2600,2600,2600,0
20240417,153800,4715026190,2600,2600,2600,2600,0
20240417,153700,4715026190,2600,2600,2600,2600,0
20240417,153600,4715026190,2600,2600,2600,2600,0
20240417,153500,4715026190,2600,2600,2600,2600,0
20240417,153400,4715026190,2600,2600,2600,2600,0
20240417,153300,4715026190,2600,2600,2600,2600,0
20240417,153200,4715026190,2600,2600,2600,2600,0
20240417,153100,4715026190,2600,2600,2600,2600,0
20240417,153000,4715026190,2600,2600,2600,2600,93180
20240417,152900,4472758190,2585,2585,2585,2585,0
20240417,152800,4472758190,2585,2585,2585,2585,0
20240417,152700,4472758190,2585,2585,2585,2585,0
20240417,152600,4472758190,2585,2585,2585,2585,0
20240417,152500,4472758190,2585,2585,2585,2585,0
20240417,152400,4472758190,2585,2585,2585,2585,0
20240417,152300,4472758190,2585,2585,2585,2585,0
20240417,152200,4472758190,2585,2585,2585,2585,0
20240417,152100,4472758190,2585,2585,2585,2585,0
20240417,152000,4472758190,2585,2585,2585,2585,0
20240417,151900,4472758190,2585,2570,2585,2565,32580
20240417,151800,4388790605,2565,2565,2570,2560,21229
20240417,151700,4334331530,2570,2565,2570,2565,2869
20240417,151600,4326971530,2565,2565,2570,2560,3590
20240417,151500,4317770985,2565,2555,2565,2555,6904
20240417,151400,4300109370,2560,2560,2560,2555,3269
20240417,151300,4291753895,2560,2560,2560,2560,1244
20240417,151200,4288569255,2560,2565,2565,2555,3822
20240417,151100,4278795060,2565,2565,2570,2565,1197
20240417,151000,4275724425,2565,2565,2565,2565,685
20240417,150900,4273967400,2565,2560,2565,2560,2901
20240417,150800,4266531405,2560,2560,2560,2560,1138
20240417,150700,4263618125,2560,2560,2560,2555,7303
20240417,150600,4244922450,2560,2555,2565,2555,5775
20240417,150500,4230165005,2555,2565,2565,2550,22230
20240417,150400,4173390500,2565,2565,2565,2560,1744
20240417,150300,4168920375,2565,2560,2565,2560,1919
20240417,150200,4164000770,2560,2565,2565,2560,5535
20240417,150100,4149823165,2565,2565,2570,2560,3565
20240417,150000,4140688065,2565,2570,2570,2565,1336
20240417,145900,4137255815,2570,2570,2575,2570,1060
20240417,145800,4134531610,2565,2565,2565,2565,1427
20240417,145700,4130871355,2565,2565,2570,2560,8804
20240417,145600,4108262270,2560,2570,2570,2560,7983
20240417,145500,4087799610,2570,2570,2570,2560,6609
20240417,145400,4070852525,2570,2570,2570,2560,4828
20240417,145300,4058485525,2570,2570,2570,2565,5035
20240417,145200,4045558075,2565,2565,2570,2565,3378
20240417,145100,4036883515,2570,2570,2575,2565,3498
20240417,145000,4027899350,2570,2565,2575,2565,9316
20240417,144900,4003950605,2570,2575,2575,2570,503
20240417,144800,4002655435,2570,2570,2570,2570,3376
20240417,144700,3993979115,2570,2570,2570,2565,6940
20240417,144600,3976168455,2570,2580,2580,2570,13222
20240417,144500,3942176130,2580,2580,2585,2575,8432
20240417,144400,3920445205,2580,2580,2580,2580,552
20240417,144300,3919021045,2580,2585,2585,2575,3315
20240417,144200,3910478375,2585,2580,2585,2575,1542
20240417,144100,3906500240,2585,2585,2585,2585,3327
20240417,144000,3897899945,2590,2590,2590,2585,1271
20240417,143900,3894608705,2590,2585,2590,2585,8448
20240417,143800,3872730610,2585,2585,2585,2585,1220
20240417,143700,3869576910,2585,2585,2585,2580,733
20240417,143600,3867683055,2585,2585,2585,2580,2027
20240417,143500,3862450800,2590,2590,2590,2585,1276
20240417,143400,3859151155,2590,2590,2590,2585,1024
20240417,143300,3856499005,2590,2590,2590,2590,820
20240417,143200,3854375205,2590,2590,2590,2585,586
20240417,143100,3852857485,2590,2585,2590,2575,7298
20240417,143000,3833997380,2590,2590,2590,2590,490
20240417,142900,3832728280,2590,2590,2590,2585,3140
20240417,142800,3824611190,2585,2590,2590,2585,1114
20240417,142700,3821727095,2590,2585,2590,2580,2480
20240417,142600,3815317010,2585,2585,2585,2585,1811
20240417,142500,3810635575,2585,2585,2585,2580,2779
20240417,142400,3803451920,2585,2590,2590,2585,2665
20240417,142300,3796562890,2590,2590,2590,2585,1429
20240417,142200,3792866540,2590,2580,2590,2580,2528
20240417,142100,3786327955,2585,2590,2590,2585,4685
20240417,142000,3774210575,2585,2590,2590,2585,2870
20240417,141900,3766791395,2590,2585,2590,2585,1283
20240417,141800,3763473860,2585,2585,2585,2580,1476
20240417,141700,3759663405,2585,2585,2585,2585,1174
20240417,141600,3756628615,2585,2585,2585,2585,422
20240417,141500,3755537745,2580,2580,2585,2580,2095
20240417,141400,3750132625,2585,2585,2585,2580,745
20240417,141300,3748206835,2585,2585,2585,2585,529
20240417,141200,3746839370,2585,2585,2585,2580,1380
20240417,141100,3743275560,2585,2585,2585,2585,408
20240417,141000,3742220880,2585,2585,2590,2580,2280
20240417,140900,3736324850,2580,2590,2590,2580,4262
20240417,140800,3725316160,2590,2585,2590,2585,3363
20240417,140700,3716607590,2585,2590,2590,2585,902
20240417,140600,3714271950,2590,2585,2590,2585,2012
20240417,140500,3709063190,2585,2590,2590,2585,2713
20240417,140400,3702047490,2590,2590,2590,2590,639
20240417,140300,3700392480,2595,2585,2595,2585,9363
20240417,140200,3676180500,2590,2590,2590,2585,1921
20240417,140100,3671206160,2590,2585,2590,2585,2433
20240417,140000,3664916850,2585,2585,2585,2580,770
20240417,135900,3662926630,2585,2590,2590,2585,2150
20240417,135800,3657367400,2590,2585,2590,2580,282
20240417,135700,3656638510,2585,2585,2585,2585,805
20240417,135600,3654557585,2585,2590,2590,2585,613
20240417,135500,3652972775,2590,2575,2590,2575,588
20240417,135400,3651451430,2575,2590,2590,2575,3996
20240417,135300,3641127975,2590,2590,2590,2585,1156
20240417,135200,3638134095,2590,2590,2590,2590,484
20240417,135100,3636880535,2595,2585,2595,2585,1426
20240417,135000,3633185975,2595,2590,2595,2580,3563
20240417,134900,3623981170,2590,2595,2595,2590,737
20240417,134800,3622072315,2590,2590,2595,2590,1976
20240417,134700,3616947875,2590,2590,2590,2585,2704
20240417,134600,3609944565,2590,2590,2595,2590,4261
20240417,134500,3598906895,2590,2590,2590,2590,1601
20240417,134400,3594760305,2580,2585,2590,2580,4828
20240417,134300,3582301470,2590,2590,2595,2580,1468
20240417,134200,3578502665,2590,2585,2595,2585,1047
20240417,134100,3575792660,2585,2590,2595,2585,1302
20240417,134000,3572420060,2590,2585,2590,2580,773
20240417,133900,3570423800,2585,2585,2585,2585,1354
20240417,133800,3566923710,2585,2590,2595,2585,2973
20240417,133700,3559228830,2580,2585,2585,2580,500
20240417,133600,3557937465,2580,2585,2590,2580,917
20240417,133500,3555567815,2575,2575,2580,2575,9748
20240417,133400,3530446465,2580,2585,2585,2575,5674
20240417,133300,3515807445,2585,2585,2585,2580,1957
20240417,133200,3510749635,2585,2595,2595,2585,5663
20240417,133100,3496103480,2590,2600,2600,2590,2049
20240417,133000,3490777900,2605,2600,2605,2600,6757
20240417,132900,3473205445,2600,2600,2600,2595,3711
20240417,132800,3463557345,2600,2595,2600,2595,620
20240417,132700,3461946415,2595,2590,2595,2585,2771
20240417,132600,3454769630,2590,2590,2590,2590,543
20240417,132500,3453363260,2595,2600,2600,2590,1838
20240417,132400,3448593580,2600,2600,2605,2600,6000
20240417,132300,3432980300,2600,2595,2600,2595,1048
20240417,132200,3430255505,2600,2600,2600,2595,7712
20240417,132100,3410207930,2600,2600,2605,2600,11237
20240417,132000,3380969390,2605,2595,2605,2585,11665
20240417,131900,3350711680,2595,2595,2595,2585,3418
20240417,131800,3341855780,2595,2590,2595,2585,2538
20240417,131700,3335275410,2585,2595,2600,2585,24982
20240417,131600,3270411460,2595,2585,2595,2580,26892
20240417,131500,3200729190,2580,2580,2585,2575,6042
20240417,131400,3185137860,2580,2580,2580,2580,627
20240417,131300,3183520200,2580,2580,2580,2575,2094
20240417,131200,3178117780,2580,2585,2590,2580,4310
20240417,131100,3166992525,2590,2580,2590,2580,11403
20240417,131000,3137524340,2585,2570,2585,2570,16336
20240417,130900,3095413655,2575,2570,2575,2570,10139
20240417,130800,3069356360,2565,2565,2565,2565,6581
20240417,130700,3052476095,2565,2560,2570,2560,2172
20240417,130600,3046906590,2560,2565,2570,2560,3072
20240417,130500,3039038605,2565,2560,2570,2560,9589
20240417,130400,3014458270,2560,2555,2560,2555,1371
20240417,130300,3010954455,2555,2555,2555,2555,1215
20240417,130200,3007850130,2555,2555,2555,2555,614
20240417,130100,3006281360,2555,2570,2570,2550,4173
20240417,130000,2995618115,2560,2575,2575,2560,751
20240417,125900,2993685185,2575,2565,2580,2565,18215
20240417,125800,2946817910,2560,2560,2560,2560,114
20240417,125700,2946526070,2560,2555,2560,2555,253
20240417,125600,2945879190,2560,2565,2565,2560,239
20240417,125500,2945266335,2555,2560,2565,2555,770
20240417,125400,2943295815,2565,2565,2565,2565,1
20240417,125300,2943293250,2565,2565,2565,2560,51
20240417,125200,2943162460,2560,2555,2565,2555,2788
20240417,125100,2936025040,2555,2560,2560,2555,1247
20240417,125000,2932838725,2560,2560,2560,2555,1052
20240417,124900,2930150605,2555,2565,2565,2555,448
20240417,124800,2929005075,2555,2560,2565,2555,2127
20240417,124700,2923564935,2560,2560,2560,2560,154
20240417,124600,2923170695,2565,2570,2570,2565,303
20240417,124500,2922393305,2570,2575,2575,2570,13
20240417,124400,2922359890,2570,2565,2575,2565,491
20240417,124300,2921100080,2570,2575,2580,2570,967
20240417,124200,2918610550,2570,2575,2580,2570,213
20240417,124100,2918062090,2575,2575,2575,2550,4765
20240417,124000,2905851165,2575,2575,2580,2570,4457
20240417,123900,2894369440,2575,2570,2585,2570,30225
20240417,123800,2816473225,2570,2565,2570,2565,796
20240417,123700,2814430735,2565,2565,2570,2565,15646
20240417,123600,2774227710,2560,2560,2560,2560,1096
20240417,123500,2771421950,2565,2565,2565,2565,933
20240417,123400,2769028805,2565,2565,2565,2565,2237
20240417,123300,2763290900,2565,2565,2565,2565,1030
20240417,123200,2760648950,2565,2560,2565,2560,13048
20240417,123100,2727209755,2560,2550,2560,2545,4477
20240417,123000,2715785315,2545,2545,2545,2545,1
20240417,122900,2715782770,2550,2550,2550,2550,36
20240417,122800,2715690970,2550,2550,2550,2550,23
20240417,122700,2715632320,2550,2555,2555,2550,2072
20240417,122600,2710338540,2555,2545,2555,2545,6073
20240417,122500,2694826615,2550,2550,2550,2550,91
20240417,122400,2694594565,2550,2550,2550,2550,37
20240417,122300,2694500215,2550,2545,2555,2545,3540
20240417,122200,2685473450,2545,2545,2545,2545,1346
20240417,122100,2682047880,2545,2550,2555,2545,1491
20240417,122000,2678246275,2555,2545,2555,2545,3270
20240417,121900,2669909670,2550,2545,2550,2545,4685
20240417,121800,2657984070,2540,2540,2545,2540,1126
20240417,121700,2655123850,2535,2540,2540,2535,1000
20240417,121600,2652588670,2540,2540,2540,2540,746
20240417,121500,2650693830,2545,2545,2545,2545,38
20240417,121400,2650597120,2545,2545,2545,2540,427
20240417,121300,2649510415,2545,2545,2545,2545,11
20240417,121200,2649482420,2540,2540,2545,2540,1121
20240417,121100,2646634725,2540,2540,2545,2540,2537
20240417,121000,2640190740,2545,2540,2545,2540,949
20240417,120900,2637780270,2545,2535,2545,2535,4847
20240417,120800,2625469425,2535,2535,2535,2535,483
20240417,120700,2624245020,2535,2535,2535,2535,302
20240417,120600,2623479450,2535,2535,2535,2535,150
20240417,120500,2623099200,2535,2530,2535,2530,2567
20240417,120400,2616602825,2530,2530,2530,2525,1364
20240417,120300,2613155655,2525,2525,2525,2525,703
20240417,120200,2611380580,2525,2520,2525,2515,764
20240417,120100,2609455000,2520,2520,2520,2520,200
20240417,120000,2608951000,2520,2520,2520,2520,37
20240417,115900,2608857760,2520,2520,2520,2520,42
20240417,115800,2608751920,2515,2515,2515,2515,247
20240417,115700,2608130715,2515,2515,2515,2515,342
20240417,115600,2607270585,2515,2515,2515,2515,1124
20240417,115500,2604443725,2515,2510,2515,2505,1397
20240417,115400,2600937380,2510,2515,2515,2510,4928
20240417,115300,2588562640,2515,2520,2520,2510,2615
20240417,115200,2581983545,2520,2525,2525,2520,42
20240417,115100,2581877675,2515,2525,2525,2515,6348
20240417,115000,2565880935,2530,2530,2530,2530,5
20240417,114900,2565868285,2530,2525,2530,2525,1439
20240417,114800,2562233410,2525,2525,2530,2525,97
20240417,114700,2561988480,2525,2535,2535,2525,716
20240417,114600,2560180510,2530,2530,2530,2530,36
20240417,114500,2560089430,2535,2535,2535,2530,42
20240417,114400,2559983140,2530,2535,2535,2530,397
20240417,114300,2558978725,2530,2530,2530,2530,251
20240417,114200,2558343695,2530,2525,2530,2520,666
20240417,114100,2556660045,2520,2520,2525,2520,1070
20240417,114000,2553960795,2525,2525,2525,2525,41
20240417,113900,2553857270,2525,2520,2530,2520,1219
20240417,113800,2550784650,2530,2525,2530,2525,3024
20240417,113700,2543149045,2530,2530,2530,2530,42
20240417,113600,2543042785,2530,2535,2535,2530,514
20240417,113500,2541742185,2535,2535,2535,2535,10
20240417,113400,2541716835,2535,2530,2535,2530,236
20240417,113300,2541119575,2530,2535,2535,2530,41
20240417,113200,2541015665,2540,2540,2540,2540,33
20240417,113100,2540931845,2540,2530,2540,2530,2022
20240417,113000,2535804500,2525,2525,2525,2520,2821
20240417,112900,2528682255,2525,2525,2525,2525,0
20240417,112800,2528682255,2525,2525,2525,2525,274
20240417,112700,2527990405,2525,2530,2530,2525,912
20240417,112600,2525687425,2530,2530,2530,2530,3
20240417,112500,2525679835,2525,2530,2530,2525,100
20240417,112400,2525426850,2530,2525,2530,2525,1031
20240417,112300,2522818425,2525,2535,2535,2525,2944
20240417,112200,2515384775,2535,2530,2535,2525,461
20240417,112100,2514218280,2535,2535,2535,2535,0
20240417,112000,2514218280,2535,2535,2535,2535,340
20240417,111900,2513356380,2535,2535,2535,2535,378
20240417,111800,2512398150,2535,2530,2535,2525,854
20240417,111700,2510237390,2535,2535,2535,2535,0
20240417,111600,2510237390,2535,2535,2535,2535,0
20240417,111500,2510237390,2535,2535,2535,2535,205
20240417,111400,2509717715,2535,2535,2535,2535,0
20240417,111300,2509717715,2535,2535,2535,2535,16
20240417,111200,2509677155,2535,2535,2535,2530,452
20240417,111100,2508533585,2535,2535,2535,2530,12
20240417,111000,2508503175,2535,2535,2535,2535,1
20240417,110900,2508500640,2535,2535,2535,2535,0
20240417,110800,2508500640,2535,2530,2535,2530,529
20240417,110700,2507162065,2535,2530,2535,2530,1031
20240417,110600,2504553505,2530,2535,2535,2530,25
20240417,110500,2504490230,2535,2535,2535,2535,1010
20240417,110400,2501929880,2535,2535,2535,2535,40
20240417,110300,2501828480,2535,2535,2535,2535,376
20240417,110200,2500875320,2535,2535,2535,2535,1
20240417,110100,2500872785,2535,2535,2535,2535,6
20240417,110000,2500857575,2535,2535,2535,2535,1
20240417,105900,2500855040,2530,2535,2535,2530,50
20240417,105800,2500728535,2535,2535,2535,2530,64
20240417,105700,2500566320,2535,2535,2535,2535,1
20240417,105600,2500563785,2535,2535,2535,2535,5
20240417,105500,2500551110,2535,2530,2535,2530,534
20240417,105400,2499197425,2535,2535,2535,2535,5
20240417,105300,2499184750,2535,2535,2535,2535,1046
20240417,105200,2496533140,2535,2535,2535,2535,2035
20240417,105100,2491374415,2530,2530,2530,2530,1373
20240417,105000,2487900725,2530,2520,2530,2520,286
20240417,104900,2487179525,2525,2525,2525,2525,1106
20240417,104800,2484386875,2525,2525,2525,2525,398
20240417,104700,2483381925,2530,2525,2530,2525,756
20240417,104600,2481470745,2530,2530,2530,2525,6597
20240417,104500,2464788335,2535,2535,2535,2535,1141
20240417,104400,2461895900,2540,2535,2540,2535,505
20240417,104300,2460615700,2535,2540,2540,2535,5036
20240417,104200,2447826490,2545,2545,2545,2545,78
20240417,104100,2447627980,2550,2550,2550,2545,3359
20240417,104000,2439078120,2550,2555,2555,2545,6839
20240417,103900,2421629575,2560,2560,2560,2555,81
20240417,103800,2421422405,2560,2560,2560,2560,43
20240417,103700,2421312325,2560,2565,2565,2560,4109
20240417,103600,2410789740,2560,2560,2560,2550,5524
20240417,103500,2396668910,2565,2550,2565,2550,22264
20240417,103400,2339662615,2550,2550,2550,2550,5
20240417,103300,2339649865,2550,2540,2550,2540,1463
20240417,103200,2335932780,2540,2545,2550,2540,2977
20240417,103100,2328371105,2545,2540,2550,2540,8992
20240417,103000,2305492375,2535,2535,2535,2520,3217
20240417,102900,2297370515,2535,2535,2540,2535,1050
20240417,102800,2294703740,2535,2535,2540,2535,54
20240417,102700,2294566600,2535,2535,2540,2535,5509
20240417,102600,2280580835,2535,2530,2535,2530,4756
20240417,102500,2268539085,2525,2530,2530,2525,51
20240417,102400,2268410060,2530,2525,2530,2525,300
20240417,102300,2267652420,2520,2525,2525,2520,1101
20240417,102200,2264876895,2520,2510,2520,2510,838
20240417,102100,2262767180,2520,2515,2520,2510,4105
20240417,102000,2252447345,2520,2555,2555,2520,3105
20240417,101900,2244618685,2530,2520,2560,2505,21023
20240417,101800,2191642730,2525,2520,2525,2520,1480
20240417,101700,2187913125,2525,2525,2525,2510,6311
20240417,101600,2172040935,2515,2545,2545,2510,17950
20240417,101500,2126831375,2530,2530,2530,2520,5879
20240417,101400,2111985345,2530,2540,2540,2530,6280
20240417,101300,2096084695,2540,2540,2540,2540,1512
20240417,101200,2092244215,2545,2535,2545,2535,522
20240417,101100,2090917535,2535,2545,2545,2535,6860
20240417,101000,2073502635,2550,2550,2550,2550,5
20240417,100900,2073489885,2540,2560,2560,2540,1191
20240417,100800,2070459835,2560,2560,2560,2550,3919
20240417,100700,2060452875,2555,2560,2560,2555,2073
20240417,100600,2055150500,2565,2565,2565,2565,907
20240417,100500,2052824045,2565,2570,2570,2565,1784
20240417,100400,2048245285,2570,2565,2570,2565,218
20240417,100300,2047686110,2565,2570,2570,2565,42
20240417,100200,2047578260,2570,2570,2570,2565,986
20240417,100100,2045048875,2570,2565,2570,2565,556
20240417,100000,2043622030,2565,2560,2565,2560,2773
20240417,095900,2036517765,2560,2580,2580,2560,6804
20240417,095800,2019065300,2580,2570,2585,2570,10931
20240417,095700,1990907775,2570,2575,2580,2570,2446
20240417,095600,1984610215,2575,2580,2580,2575,6402
20240417,095500,1968098060,2585,2565,2590,2565,43046
20240417,095400,1856847020,2570,2555,2570,2555,10040
20240417,095300,1831085050,2550,2550,2550,2550,3430
20240417,095200,1822338550,2550,2550,2555,2550,8995
20240417,095100,1799398000,2545,2550,2555,2545,597
20240417,095000,1797876995,2550,2550,2550,2550,46
20240417,094900,1797759695,2560,2550,2560,2550,1100
20240417,094800,1794953695,2545,2560,2560,2545,1094
20240417,094700,1792162655,2560,2550,2560,2550,6151
20240417,094600,1776477595,2550,2560,2560,2550,2641
20240417,094500,1769737985,2550,2545,2560,2535,7148
20240417,094400,1751564835,2545,2550,2550,2545,7156
20240417,094300,1733347875,2545,2550,2555,2545,1156
20240417,094200,1730402600,2555,2550,2555,2550,2901
20240417,094100,1723003810,2550,2550,2550,2550,2827
20240417,094000,1715794960,2550,2545,2550,2535,5892
20240417,093900,1700812805,2550,2550,2550,2550,5085
20240417,093800,1687846055,2560,2550,2560,2550,659
20240417,093700,1686165545,2550,2555,2560,2550,8935
20240417,093600,1663354325,2555,2560,2560,2550,18359
20240417,093500,1616491215,2570,2565,2570,2555,4013
20240417,093400,1606206800,2565,2575,2575,2560,16139
20240417,093300,1564773575,2580,2575,2580,2575,270
20240417,093200,1564077050,2580,2590,2590,2575,5381
20240417,093100,1550189910,2590,2585,2595,2575,25347
20240417,093000,1484696230,2590,2590,2590,2585,5493
20240417,092900,1470493270,2590,2570,2590,2570,28959
20240417,092800,1395812355,2570,2560,2575,2555,21913
20240417,092700,1339662725,2560,2545,2565,2545,31008
20240417,092600,1260289580,2560,2560,2575,2545,9789
20240417,092500,1235257650,2575,2555,2585,2550,29172
20240417,092400,1160376305,2560,2545,2560,2535,49521
20240417,092300,1034078095,2545,2550,2555,2545,11466
20240417,092200,1004832330,2550,2545,2550,2535,23753
20240417,092100,944415755,2545,2545,2560,2540,80887
20240417,092000,738260445,2545,2535,2545,2525,29600
20240417,091900,663206775,2540,2530,2545,2525,9342
20240417,091800,639541955,2530,2530,2535,2525,2387
20240417,091700,633501395,2530,2525,2535,2525,20220
20240417,091600,582384195,2530,2520,2530,2520,17857
20240417,091500,537321580,2520,2540,2540,2520,22445
20240417,091400,480611130,2525,2520,2540,2500,53206
20240417,091300,346497860,2520,2480,2525,2480,61218
20240417,091200,193172940,2480,2485,2485,2470,12888
20240417,091100,161182890,2485,2490,2490,2485,8722
20240417,091000,139508345,2485,2465,2485,2465,8206
20240417,090900,119177820,2455,2465,2465,2455,9220
20240417,090800,96476520,2460,2455,2460,2455,6671
20240417,090700,80083360,2460,2460,2460,2460,0
20240417,090600,80083360,2460,2460,2460,2460,326
20240417,090500,79281400,2465,2455,2465,2455,1102
20240417,090400,76566170,2470,2475,2475,2445,3653
20240417,090300,67589040,2475,2470,2475,2470,811
20240417,090200,65585855,2470,2450,2470,2450,3633
20240417,090100,56644985,2450,2475,2475,2450,10387
20240417,090000,31110550,2485,2430,2485,2425,12784