KissMeData/036620/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191100,1861284975,3360,3360,3360,3360,19357
20240417,191000,1861284975,3360,3360,3360,3360,0
20240417,190900,1861284975,3360,3360,3360,3360,0
20240417,190800,1861284975,3360,3360,3360,3360,0
20240417,190700,1861284975,3360,3360,3360,3360,0
20240417,190600,1861284975,3360,3360,3360,3360,0
20240417,190500,1861284975,3360,3360,3360,3360,0
20240417,190400,1861284975,3360,3360,3360,3360,0
20240417,190300,1861284975,3360,3360,3360,3360,0
20240417,190200,1861284975,3360,3360,3360,3360,0
20240417,190100,1861284975,3360,3360,3360,3360,0
20240417,190000,1861284975,3360,3360,3360,3360,0
20240417,185900,1861284975,3360,3360,3360,3360,0
20240417,185800,1861284975,3360,3360,3360,3360,0
20240417,185700,1861284975,3360,3360,3360,3360,0
20240417,185600,1861284975,3360,3360,3360,3360,0
20240417,185500,1861284975,3360,3360,3360,3360,0
20240417,185400,1861284975,3360,3360,3360,3360,0
20240417,185300,1861284975,3360,3360,3360,3360,0
20240417,185200,1861284975,3360,3360,3360,3360,0
20240417,185100,1861284975,3360,3360,3360,3360,0
20240417,185000,1861284975,3360,3360,3360,3360,0
20240417,184900,1861284975,3360,3360,3360,3360,0
20240417,184800,1861284975,3360,3360,3360,3360,0
20240417,184700,1861284975,3360,3360,3360,3360,0
20240417,184600,1861284975,3360,3360,3360,3360,0
20240417,184500,1861284975,3360,3360,3360,3360,0
20240417,184400,1861284975,3360,3360,3360,3360,0
20240417,184300,1861284975,3360,3360,3360,3360,0
20240417,184200,1861284975,3360,3360,3360,3360,0
20240417,184100,1861284975,3360,3360,3360,3360,19357
20240417,184000,1861284975,3360,3360,3360,3360,0
20240417,183900,1861284975,3360,3360,3360,3360,0
20240417,183800,1861284975,3360,3360,3360,3360,0
20240417,183700,1861284975,3360,3360,3360,3360,0
20240417,183600,1861284975,3360,3360,3360,3360,0
20240417,183500,1861284975,3360,3360,3360,3360,0
20240417,183400,1861284975,3360,3360,3360,3360,0
20240417,183300,1861284975,3360,3360,3360,3360,0
20240417,183200,1861284975,3360,3360,3360,3360,0
20240417,183100,1861284975,3360,3360,3360,3360,0
20240417,183000,1861284975,3360,3360,3360,3360,0
20240417,182900,1861284975,3360,3360,3360,3360,0
20240417,182800,1861284975,3360,3360,3360,3360,0
20240417,182700,1861284975,3360,3360,3360,3360,0
20240417,182600,1861284975,3360,3360,3360,3360,0
20240417,182500,1861284975,3360,3360,3360,3360,0
20240417,182400,1861284975,3360,3360,3360,3360,0
20240417,182300,1861284975,3360,3360,3360,3360,0
20240417,182200,1861284975,3360,3360,3360,3360,0
20240417,182100,1861284975,3360,3360,3360,3360,0
20240417,182000,1861284975,3360,3360,3360,3360,0
20240417,181900,1861284975,3360,3360,3360,3360,0
20240417,181800,1861284975,3360,3360,3360,3360,0
20240417,181700,1861284975,3360,3360,3360,3360,0
20240417,181600,1861284975,3360,3360,3360,3360,0
20240417,181500,1861284975,3360,3360,3360,3360,0
20240417,181400,1861284975,3360,3360,3360,3360,0
20240417,181300,1861284975,3360,3360,3360,3360,0
20240417,181200,1861284975,3360,3360,3360,3360,0
20240417,181100,1861284975,3360,3360,3360,3360,19357
20240417,181000,1861284975,3360,3360,3360,3360,0
20240417,180900,1861284975,3360,3360,3360,3360,0
20240417,180800,1861284975,3360,3360,3360,3360,0
20240417,180700,1861284975,3360,3360,3360,3360,0
20240417,180600,1861284975,3360,3360,3360,3360,0
20240417,180500,1861284975,3360,3360,3360,3360,0
20240417,180400,1861284975,3360,3360,3360,3360,0
20240417,180300,1861284975,3360,3360,3360,3360,0
20240417,180200,1861284975,3360,3360,3360,3360,0
20240417,180100,1861284975,3360,3360,3360,3360,0
20240417,180000,1861284975,3360,3360,3360,3360,0
20240417,175900,1861284975,3360,3360,3360,3360,0
20240417,175800,1861284975,3360,3360,3360,3360,0
20240417,175700,1861284975,3360,3360,3360,3360,0
20240417,175600,1861284975,3360,3360,3360,3360,0
20240417,175500,1861284975,3360,3360,3360,3360,0
20240417,175400,1861284975,3360,3360,3360,3360,0
20240417,175300,1861284975,3360,3360,3360,3360,0
20240417,175200,1861284975,3360,3360,3360,3360,0
20240417,175100,1861284975,3360,3360,3360,3360,0
20240417,175000,1861284975,3360,3360,3360,3360,0
20240417,174900,1861284975,3360,3360,3360,3360,0
20240417,174800,1861284975,3360,3360,3360,3360,0
20240417,174700,1861284975,3360,3360,3360,3360,0
20240417,174600,1861284975,3360,3360,3360,3360,0
20240417,174500,1861284975,3360,3360,3360,3360,0
20240417,174400,1861284975,3360,3360,3360,3360,0
20240417,174300,1861284975,3360,3360,3360,3360,0
20240417,174200,1861284975,3360,3360,3360,3360,0
20240417,174100,1861284975,3360,3360,3360,3360,19357
20240417,174000,1861284975,3360,3360,3360,3360,0
20240417,173900,1861284975,3360,3360,3360,3360,0
20240417,173800,1861284975,3360,3360,3360,3360,0
20240417,173700,1861284975,3360,3360,3360,3360,0
20240417,173600,1861284975,3360,3360,3360,3360,0
20240417,173500,1861284975,3360,3360,3360,3360,0
20240417,173400,1861284975,3360,3360,3360,3360,0
20240417,173300,1861284975,3360,3360,3360,3360,0
20240417,173200,1861284975,3360,3360,3360,3360,0
20240417,173100,1861284975,3360,3360,3360,3360,0
20240417,173000,1861284975,3360,3360,3360,3360,0
20240417,172900,1861284975,3360,3360,3360,3360,0
20240417,172800,1861284975,3360,3360,3360,3360,0
20240417,172700,1861284975,3360,3360,3360,3360,0
20240417,172600,1861284975,3360,3360,3360,3360,0
20240417,172500,1861284975,3360,3360,3360,3360,0
20240417,172400,1861284975,3360,3360,3360,3360,0
20240417,172300,1861284975,3360,3360,3360,3360,0
20240417,172200,1861284975,3360,3360,3360,3360,0
20240417,172100,1861284975,3360,3360,3360,3360,0
20240417,172000,1861284975,3360,3360,3360,3360,0
20240417,171900,1861284975,3360,3360,3360,3360,0
20240417,171800,1861284975,3360,3360,3360,3360,0
20240417,171700,1861284975,3360,3360,3360,3360,0
20240417,171600,1861284975,3360,3360,3360,3360,0
20240417,171500,1861284975,3360,3360,3360,3360,0
20240417,171400,1861284975,3360,3360,3360,3360,0
20240417,171300,1861284975,3360,3360,3360,3360,0
20240417,171200,1861284975,3360,3360,3360,3360,0
20240417,171100,1861284975,3360,3360,3360,3360,19357
20240417,171000,1861284975,3360,3360,3360,3360,0
20240417,170900,1861284975,3360,3360,3360,3360,0
20240417,170800,1861284975,3360,3360,3360,3360,0
20240417,170700,1861284975,3360,3360,3360,3360,0
20240417,170600,1861284975,3360,3360,3360,3360,0
20240417,170500,1861284975,3360,3360,3360,3360,0
20240417,170400,1861284975,3360,3360,3360,3360,0
20240417,170300,1861284975,3360,3360,3360,3360,0
20240417,170200,1861284975,3360,3360,3360,3360,0
20240417,170100,1861284975,3360,3360,3360,3360,0
20240417,170000,1861284975,3360,3360,3360,3360,0
20240417,165900,1861284975,3360,3360,3360,3360,0
20240417,165800,1861284975,3360,3360,3360,3360,0
20240417,165700,1861284975,3360,3360,3360,3360,0
20240417,165600,1861284975,3360,3360,3360,3360,0
20240417,165500,1861284975,3360,3360,3360,3360,0
20240417,165400,1861284975,3360,3360,3360,3360,0
20240417,165300,1861284975,3360,3360,3360,3360,0
20240417,165200,1861284975,3360,3360,3360,3360,0
20240417,165100,1861284975,3360,3360,3360,3360,0
20240417,165000,1861284975,3360,3360,3360,3360,0
20240417,164900,1861284975,3360,3360,3360,3360,0
20240417,164800,1861284975,3360,3360,3360,3360,0
20240417,164700,1861284975,3360,3360,3360,3360,0
20240417,164600,1861284975,3360,3360,3360,3360,0
20240417,164500,1861284975,3360,3360,3360,3360,0
20240417,164400,1861284975,3360,3360,3360,3360,0
20240417,164300,1861284975,3360,3360,3360,3360,0
20240417,164200,1861284975,3360,3360,3360,3360,0
20240417,164100,1861284975,3360,3360,3360,3360,19357
20240417,164000,1861284975,3360,3360,3360,3360,0
20240417,163900,1861284975,3360,3360,3360,3360,0
20240417,163800,1861284975,3360,3360,3360,3360,0
20240417,163700,1861284975,3360,3360,3360,3360,0
20240417,163600,1861284975,3360,3360,3360,3360,0
20240417,163500,1861284975,3360,3360,3360,3360,0
20240417,163400,1861284975,3360,3360,3360,3360,0
20240417,163300,1861284975,3360,3360,3360,3360,0
20240417,163200,1861284975,3360,3360,3360,3360,0
20240417,163100,1861284975,3360,3360,3360,3360,0
20240417,163000,1861284975,3360,3360,3360,3360,0
20240417,162900,1861284975,3360,3360,3360,3360,0
20240417,162800,1861284975,3360,3360,3360,3360,0
20240417,162700,1861284975,3360,3360,3360,3360,0
20240417,162600,1861284975,3360,3360,3360,3360,0
20240417,162500,1861284975,3360,3360,3360,3360,0
20240417,162400,1861284975,3360,3360,3360,3360,0
20240417,162300,1861284975,3360,3360,3360,3360,0
20240417,162200,1861284975,3360,3360,3360,3360,0
20240417,162100,1861284975,3360,3360,3360,3360,0
20240417,162000,1861284975,3360,3360,3360,3360,0
20240417,161900,1861284975,3360,3360,3360,3360,0
20240417,161800,1861284975,3360,3360,3360,3360,0
20240417,161700,1861284975,3360,3360,3360,3360,0
20240417,161600,1861284975,3360,3360,3360,3360,0
20240417,161500,1861284975,3360,3360,3360,3360,0
20240417,161400,1861284975,3360,3360,3360,3360,0
20240417,161300,1861284975,3360,3360,3360,3360,0
20240417,161200,1861284975,3360,3360,3360,3360,0
20240417,161100,1861284975,3360,3360,3360,3360,19357
20240417,161000,1861284975,3360,3360,3360,3360,0
20240417,160900,1861284975,3360,3360,3360,3360,0
20240417,160800,1861284975,3360,3360,3360,3360,0
20240417,160700,1861284975,3360,3360,3360,3360,0
20240417,160600,1861284975,3360,3360,3360,3360,0
20240417,160500,1861284975,3360,3360,3360,3360,0
20240417,160400,1861284975,3360,3360,3360,3360,0
20240417,160300,1861284975,3360,3360,3360,3360,0
20240417,160200,1861284975,3360,3360,3360,3360,0
20240417,160100,1861284975,3360,3360,3360,3360,0
20240417,160000,1861284975,3360,3360,3360,3360,0
20240417,155900,1861284975,3360,3360,3360,3360,0
20240417,155800,1861284975,3360,3360,3360,3360,0
20240417,155700,1861284975,3360,3360,3360,3360,0
20240417,155600,1861284975,3360,3360,3360,3360,0
20240417,155500,1861284975,3360,3360,3360,3360,0
20240417,155400,1861284975,3360,3360,3360,3360,0
20240417,155300,1861284975,3360,3360,3360,3360,0
20240417,155200,1861284975,3360,3360,3360,3360,0
20240417,155100,1861284975,3360,3360,3360,3360,0
20240417,155000,1861284975,3360,3360,3360,3360,0
20240417,154900,1861284975,3360,3360,3360,3360,0
20240417,154800,1861284975,3360,3360,3360,3360,0
20240417,154700,1861284975,3360,3360,3360,3360,0
20240417,154600,1861284975,3360,3360,3360,3360,0
20240417,154500,1861284975,3360,3360,3360,3360,0
20240417,154400,1861284975,3360,3360,3360,3360,0
20240417,154300,1861284975,3360,3360,3360,3360,0
20240417,154200,1861284975,3360,3360,3360,3360,0
20240417,154100,1861284975,3360,3360,3360,3360,19357
20240417,154000,1861284975,3360,3360,3360,3360,0
20240417,153900,1861284975,3360,3360,3360,3360,0
20240417,153800,1861284975,3360,3360,3360,3360,0
20240417,153700,1861284975,3360,3360,3360,3360,0
20240417,153600,1861284975,3360,3360,3360,3360,0
20240417,153500,1861284975,3360,3360,3360,3360,0
20240417,153400,1861284975,3360,3360,3360,3360,0
20240417,153300,1861284975,3360,3360,3360,3360,0
20240417,153200,1861284975,3360,3360,3360,3360,0
20240417,153100,1861284975,3360,3360,3360,3360,0
20240417,153000,1861284975,3360,3360,3360,3360,19357
20240417,152900,1796245455,3375,3375,3375,3375,0
20240417,152800,1796245455,3375,3375,3375,3375,0
20240417,152700,1796245455,3375,3375,3375,3375,0
20240417,152600,1796245455,3375,3375,3375,3375,0
20240417,152500,1796245455,3375,3375,3375,3375,0
20240417,152400,1796245455,3375,3375,3375,3375,0
20240417,152300,1796245455,3375,3375,3375,3375,0
20240417,152200,1796245455,3375,3375,3375,3375,0
20240417,152100,1796245455,3375,3375,3375,3375,0
20240417,152000,1796245455,3375,3375,3375,3375,0
20240417,151900,1796245455,3375,3375,3380,3365,2847
20240417,151800,1786649705,3375,3375,3380,3375,53
20240417,151700,1786470820,3375,3375,3375,3375,212
20240417,151600,1785755320,3375,3370,3375,3370,932
20240417,151500,1782612650,3370,3370,3370,3370,0
20240417,151400,1782612650,3370,3370,3370,3370,219
20240417,151300,1781874620,3385,3385,3385,3385,0
20240417,151200,1781874620,3385,3375,3385,3375,4160
20240417,151100,1767833090,3375,3380,3385,3375,65
20240417,151000,1767613570,3380,3370,3380,3370,167
20240417,150900,1767050110,3370,3370,3370,3370,4064
20240417,150800,1753354430,3380,3380,3385,3380,976
20240417,150700,1750055090,3385,3380,3385,3380,1446
20240417,150600,1745166965,3370,3370,3370,3370,334
20240417,150500,1744041385,3380,3365,3380,3365,2245
20240417,150400,1736474465,3365,3365,3365,3365,1015
20240417,150300,1733058990,3370,3355,3370,3355,1957
20240417,150200,1726479510,3350,3360,3360,3350,2615
20240417,150100,1717716430,3360,3360,3360,3355,234
20240417,150000,1716931075,3360,3365,3365,3360,2028
20240417,145900,1710107425,3365,3370,3370,3365,149
20240417,145800,1709605545,3370,3365,3370,3365,1293
20240417,145700,1705253895,3370,3365,3370,3365,393
20240417,145600,1703930950,3365,3365,3365,3365,947
20240417,145500,1700744295,3370,3370,3370,3365,360
20240417,145400,1699532365,3370,3370,3370,3370,132
20240417,145300,1699087525,3370,3370,3370,3370,90
20240417,145200,1698784225,3370,3370,3375,3370,1176
20240417,145100,1694820420,3375,3375,3375,3370,529
20240417,145000,1693036475,3375,3375,3375,3375,60
20240417,144900,1692833975,3375,3375,3375,3375,99
20240417,144800,1692499850,3375,3375,3375,3375,142
20240417,144700,1692020600,3375,3370,3375,3365,758
20240417,144600,1689466860,3370,3365,3370,3365,399
20240417,144500,1688123730,3370,3365,3370,3365,249
20240417,144400,1687285350,3365,3365,3365,3365,321
20240417,144300,1686205185,3370,3370,3370,3370,249
20240417,144200,1685366055,3370,3370,3370,3370,99
20240417,144100,1685032425,3365,3370,3370,3365,127
20240417,144000,1684605015,3370,3365,3370,3365,346
20240417,143900,1683440230,3365,3365,3365,3365,665
20240417,143800,1681202505,3365,3365,3365,3360,1264
20240417,143700,1676953200,3370,3360,3370,3360,482
20240417,143600,1675332690,3360,3365,3365,3360,2380
20240417,143500,1667325435,3365,3365,3365,3365,197
20240417,143400,1666662530,3370,3370,3370,3365,4259
20240417,143300,1652326210,3370,3370,3370,3365,1420
20240417,143200,1647542210,3375,3375,3375,3375,31
20240417,143100,1647437585,3375,3370,3375,3370,220
20240417,143000,1646695690,3375,3375,3375,3375,99
20240417,142900,1646361565,3370,3365,3370,3365,599
20240417,142800,1644344710,3370,3370,3370,3370,99
20240417,142700,1644011080,3370,3365,3370,3365,3443
20240417,142600,1632422955,3365,3360,3365,3360,223
20240417,142500,1631673625,3365,3365,3365,3365,99
20240417,142400,1631340490,3360,3365,3365,3360,441
20240417,142300,1629858235,3360,3360,3360,3360,569
20240417,142200,1627946395,3365,3360,3365,3360,463
20240417,142100,1626390220,3360,3360,3365,3360,187
20240417,142000,1625761405,3365,3365,3365,3365,110
20240417,141900,1625391255,3370,3370,3370,3365,663
20240417,141800,1623159265,3365,3365,3370,3365,404
20240417,141700,1621799260,3365,3370,3370,3365,4669
20240417,141600,1606080565,3370,3370,3370,3370,99
20240417,141500,1605746935,3370,3365,3370,3365,467
20240417,141400,1604174985,3365,3370,3370,3365,3547
20240417,141300,1592223830,3365,3370,3370,3365,241
20240417,141200,1591412370,3370,3370,3370,3370,3291
20240417,141100,1580321700,3365,3370,3370,3365,256
20240417,141000,1579459980,3370,3370,3375,3370,2561
20240417,140900,1570829395,3370,3380,3380,3370,1402
20240417,140800,1566097110,3380,3380,3380,3380,8539
20240417,140700,1537235290,3380,3390,3390,3380,2699
20240417,140600,1528098115,3390,3390,3390,3390,302
20240417,140500,1527074335,3390,3390,3390,3390,100
20240417,140400,1526735335,3390,3385,3390,3385,326
20240417,140300,1525631335,3390,3390,3395,3390,229
20240417,140200,1524854525,3390,3390,3390,3390,346
20240417,140100,1523681585,3395,3390,3395,3390,212
20240417,140000,1522962405,3390,3390,3390,3385,463
20240417,135900,1521394445,3390,3390,3390,3390,0
20240417,135800,1521394445,3390,3390,3390,3390,100
20240417,135700,1521055445,3390,3390,3390,3390,101
20240417,135600,1520713055,3390,3390,3390,3390,1706
20240417,135500,1514929715,3395,3400,3400,3395,2976
20240417,135400,1504825690,3400,3400,3400,3400,2249
20240417,135300,1497179090,3405,3400,3405,3400,903
20240417,135200,1494108390,3400,3405,3405,3400,378
20240417,135100,1492822690,3400,3400,3400,3400,239
20240417,135000,1492010090,3400,3400,3400,3400,1693
20240417,134900,1486253890,3395,3400,3400,3395,327
20240417,134800,1485143225,3395,3395,3395,3395,137
20240417,134700,1484678110,3400,3395,3400,3395,108
20240417,134600,1484310920,3400,3385,3400,3385,9419
20240417,134500,1452388190,3380,3380,3380,3380,934
20240417,134400,1449231270,3380,3385,3385,3380,1100
20240417,134300,1445512770,3385,3385,3385,3385,104
20240417,134200,1445160730,3380,3385,3385,3380,439
20240417,134100,1443676035,3385,3375,3385,3375,1810
20240417,134000,1437558445,3380,3375,3380,3375,623
20240417,133900,1435455320,3375,3375,3375,3375,0
20240417,133800,1435455320,3375,3375,3375,3370,812
20240417,133700,1432716425,3375,3380,3380,3375,200
20240417,133600,1432040925,3375,3370,3375,3370,1517
20240417,133500,1426921090,3375,3370,3375,3370,447
20240417,133400,1425414200,3370,3370,3370,3370,4
20240417,133300,1425400720,3370,3370,3370,3365,214
20240417,133200,1424679840,3370,3370,3370,3370,100
20240417,133100,1424342840,3365,3370,3370,3365,1724
20240417,133000,1418537485,3365,3365,3365,3365,170
20240417,132900,1417965435,3370,3370,3370,3370,100
20240417,132800,1417628435,3370,3365,3370,3365,1743
20240417,132700,1411762740,3365,3370,3370,3365,1283
20240417,132600,1407440265,3375,3370,3375,3370,229
20240417,132500,1406668035,3370,3370,3370,3370,0
20240417,132400,1406668035,3370,3365,3370,3365,1482
20240417,132300,1401676480,3370,3365,3370,3365,296
20240417,132200,1400679690,3365,3365,3365,3365,184
20240417,132100,1400060530,3360,3360,3360,3360,205
20240417,132000,1399371730,3365,3360,3365,3360,317
20240417,131900,1398306110,3360,3365,3365,3360,242
20240417,131800,1397492490,3365,3365,3365,3365,0
20240417,131700,1397492490,3365,3360,3365,3360,350
20240417,131600,1396315740,3360,3365,3365,3360,452
20240417,131500,1394796520,3360,3355,3360,3355,927
20240417,131400,1391682465,3360,3360,3360,3360,116
20240417,131300,1391292705,3360,3360,3360,3355,337
20240417,131200,1390161560,3360,3360,3360,3360,46
20240417,131100,1390007000,3360,3360,3360,3360,430
20240417,131000,1388562200,3360,3365,3365,3360,627
20240417,130900,1386454980,3360,3365,3370,3360,628
20240417,130800,1384342090,3365,3365,3365,3360,206
20240417,130700,1383648920,3365,3365,3365,3365,204
20240417,130600,1382962460,3365,3365,3365,3365,101
20240417,130500,1382622595,3360,3365,3365,3360,343
20240417,130400,1381469615,3365,3365,3370,3365,400
20240417,130300,1380122435,3365,3365,3365,3360,9
20240417,130200,1380092175,3365,3365,3365,3365,249
20240417,130100,1379254290,3365,3365,3365,3360,306
20240417,130000,1378225335,3360,3360,3370,3360,1469
20240417,125900,1373287945,3365,3365,3365,3365,100
20240417,125800,1372951445,3365,3365,3365,3365,258
20240417,125700,1372083275,3370,3370,3375,3365,534
20240417,125600,1370283155,3370,3370,3375,3370,120
20240417,125500,1369878750,3365,3365,3365,3365,344
20240417,125400,1368721190,3370,3370,3370,3365,406
20240417,125300,1367352980,3365,3365,3370,3365,252
20240417,125200,1366504475,3370,3370,3370,3370,0
20240417,125100,1366504475,3370,3360,3370,3360,525
20240417,125000,1364738260,3360,3365,3365,3360,332
20240417,124900,1363621830,3370,3370,3370,3370,82
20240417,124800,1363345490,3370,3370,3375,3365,321
20240417,124700,1362263465,3365,3370,3370,3365,388
20240417,124600,1360957345,3370,3375,3375,3370,177
20240417,124500,1360360690,3375,3370,3375,3370,473
20240417,124400,1358764640,3370,3365,3370,3365,377
20240417,124300,1357495840,3370,3370,3370,3370,466
20240417,124200,1355925420,3375,3370,3380,3370,529
20240417,124100,1354139705,3375,3375,3375,3370,105
20240417,124000,1353785340,3375,3375,3375,3370,124
20240417,123900,1353366950,3385,3375,3385,3375,398
20240417,123800,1352021300,3375,3375,3375,3375,20
20240417,123700,1351953800,3375,3375,3375,3375,300
20240417,123600,1350941300,3370,3365,3370,3365,358
20240417,123500,1349736130,3370,3375,3375,3370,1720
20240417,123400,1343939230,3375,3375,3375,3375,0
20240417,123300,1343939230,3375,3370,3375,3365,1458
20240417,123200,1339024280,3375,3375,3375,3375,100
20240417,123100,1338686780,3385,3375,3385,3375,300
20240417,123000,1337673235,3375,3380,3380,3370,141
20240417,122900,1337197260,3375,3380,3380,3375,1189
20240417,122800,1333179515,3385,3385,3385,3385,0
20240417,122700,1333179515,3385,3385,3390,3385,402
20240417,122600,1331817380,3380,3385,3385,3380,834
20240417,122500,1328997960,3380,3385,3385,3380,786
20240417,122400,1326339055,3380,3385,3385,3380,242
20240417,122300,1325520595,3385,3385,3385,3385,100
20240417,122200,1325182095,3380,3385,3385,3380,201
20240417,122100,1324502710,3385,3390,3395,3385,774
20240417,122000,1321880270,3390,3385,3390,3385,564
20240417,121900,1319968835,3390,3390,3390,3390,0
20240417,121800,1319968835,3390,3380,3390,3380,869
20240417,121700,1317029270,3380,3385,3385,3380,113
20240417,121600,1316646830,3385,3385,3385,3385,1
20240417,121500,1316643445,3385,3385,3385,3380,576
20240417,121400,1314694440,3385,3385,3385,3385,575
20240417,121300,1312748065,3390,3390,3390,3390,9
20240417,121200,1312717555,3390,3375,3390,3375,1893
20240417,121100,1306310715,3375,3380,3380,3375,351
20240417,121000,1305125590,3375,3375,3375,3375,142
20240417,120900,1304646340,3380,3375,3385,3375,400
20240417,120800,1303294180,3375,3375,3375,3375,104
20240417,120700,1302943180,3370,3370,3370,3365,710
20240417,120600,1300551845,3365,3365,3370,3365,5193
20240417,120500,1283069340,3360,3360,3360,3355,369
20240417,120400,1281829505,3355,3355,3355,3355,287
20240417,120300,1280866620,3355,3360,3365,3355,444
20240417,120200,1279374005,3360,3355,3360,3355,5
20240417,120100,1279357210,3365,3355,3365,3355,400
20240417,120000,1278012945,3355,3355,3355,3355,124
20240417,115900,1277596925,3355,3355,3355,3355,115
20240417,115800,1277211100,3350,3355,3355,3350,317
20240417,115700,1276148150,3355,3350,3355,3350,517
20240417,115600,1274414075,3350,3355,3355,3350,339
20240417,115500,1273278325,3360,3365,3365,3360,136
20240417,115400,1272821330,3365,3360,3365,3360,434
20240417,115300,1271362265,3360,3355,3360,3355,349
20240417,115200,1270190870,3360,3355,3365,3355,294
20240417,115100,1269203240,3365,3355,3365,3355,800
20240417,115000,1266516720,3355,3355,3355,3355,140
20240417,114900,1266047020,3355,3350,3355,3350,464
20240417,114800,1264492120,3350,3355,3365,3350,533
20240417,114700,1262702130,3350,3350,3350,3350,1
20240417,114600,1262698780,3350,3350,3355,3350,302
20240417,114500,1261686575,3345,3340,3365,3340,7673
20240417,114400,1236035415,3340,3350,3350,3340,319
20240417,114300,1234967895,3345,3350,3355,3330,16658
20240417,114200,1179342680,3350,3365,3370,3350,25787
20240417,114100,1092845095,3365,3365,3365,3365,143
20240417,114000,1092363900,3370,3370,3370,3370,169
20240417,113900,1091794370,3370,3370,3370,3370,106
20240417,113800,1091437150,3365,3370,3370,3365,718
20240417,113700,1089021070,3370,3365,3370,3365,227
20240417,113600,1088256715,3365,3365,3365,3365,100
20240417,113500,1087920215,3365,3365,3365,3365,0
20240417,113400,1087920215,3365,3365,3370,3365,556
20240417,113300,1086048775,3365,3365,3365,3365,451
20240417,113200,1084531160,3365,3365,3365,3365,0
20240417,113100,1084531160,3365,3365,3365,3360,335
20240417,113000,1083405055,3360,3365,3365,3360,242
20240417,112900,1082591435,3360,3360,3360,3360,170
20240417,112800,1082020235,3365,3365,3365,3365,100
20240417,112700,1081683735,3360,3360,3365,3360,871
20240417,112600,1078756510,3355,3360,3360,3355,2317
20240417,112500,1070982860,3365,3365,3365,3360,457
20240417,112400,1069446790,3365,3365,3365,3360,383
20240417,112300,1068158205,3370,3375,3375,3365,700
20240417,112200,1065801545,3375,3370,3375,3370,138
20240417,112100,1065335985,3370,3360,3370,3360,931
20240417,112000,1062202820,3365,3360,3365,3360,879
20240417,111900,1059246435,3365,3365,3365,3365,639
20240417,111800,1057096200,3365,3365,3365,3365,100
20240417,111700,1056759700,3360,3360,3360,3360,3
20240417,111600,1056749620,3365,3365,3365,3365,200
20240417,111500,1056076620,3365,3355,3365,3355,5347
20240417,111400,1038110610,3360,3360,3360,3360,73
20240417,111300,1037865330,3360,3355,3360,3355,458
20240417,111200,1036328235,3355,3360,3360,3355,251
20240417,111100,1035485630,3360,3360,3360,3360,36
20240417,111000,1035364670,3360,3360,3360,3355,118
20240417,110900,1034968265,3360,3360,3360,3355,322
20240417,110800,1033887405,3365,3355,3365,3355,15
20240417,110700,1033836980,3355,3365,3370,3350,3595
20240417,110600,1021767515,3365,3365,3365,3365,176
20240417,110500,1021175275,3360,3365,3365,3360,583
20240417,110400,1019215280,3370,3370,3370,3370,130
20240417,110300,1018777180,3370,3365,3370,3365,7
20240417,110200,1018753595,3365,3370,3370,3360,696
20240417,110100,1016413375,3365,3365,3370,3365,216
20240417,110000,1015686530,3370,3370,3370,3370,100
20240417,105900,1015349530,3370,3370,3370,3370,0
20240417,105800,1015349530,3370,3370,3370,3370,333
20240417,105700,1014227320,3370,3370,3370,3370,40
20240417,105600,1014092520,3370,3370,3370,3370,549
20240417,105500,1012242390,3370,3370,3370,3370,100
20240417,105400,1011905390,3365,3365,3365,3365,347
20240417,105300,1010737735,3370,3370,3370,3370,114
20240417,105200,1010353555,3370,3370,3370,3370,126
20240417,105100,1009928935,3365,3365,3365,3365,342
20240417,105000,1008778105,3370,3360,3370,3360,1672
20240417,104900,1003155800,3355,3355,3355,3355,977
20240417,104800,999877965,3350,3355,3360,3350,471
20240417,104700,998298795,3360,3370,3370,3355,1356
20240417,104600,993744250,3370,3365,3370,3365,108
20240417,104500,993380790,3365,3365,3365,3365,110
20240417,104400,993010640,3365,3370,3370,3360,3739
20240417,104300,980437270,3375,3375,3375,3370,245
20240417,104200,979611065,3370,3370,3370,3370,45
20240417,104100,979459415,3365,3370,3370,3365,100
20240417,104000,979122675,3370,3370,3375,3370,501
20240417,103900,977433805,3375,3375,3375,3375,60
20240417,103800,977231305,3375,3375,3375,3375,100
20240417,103700,976893805,3370,3375,3375,3370,105
20240417,103600,976539455,3375,3380,3380,3370,2396
20240417,103500,968464225,3380,3375,3380,3375,101
20240417,103400,968122850,3375,3375,3375,3375,301
20240417,103300,967106975,3380,3375,3380,3375,1743
20240417,103200,961217155,3375,3370,3375,3370,486
20240417,103100,959577540,3375,3375,3375,3375,100
20240417,103000,959240040,3375,3375,3375,3375,214
20240417,102900,958517790,3375,3375,3375,3370,447
20240417,102800,957010600,3375,3380,3380,3375,115
20240417,102700,956621950,3380,3380,3380,3380,1
20240417,102600,956618570,3375,3385,3385,3375,151
20240417,102500,956108385,3370,3395,3395,3370,1058
20240417,102400,952528070,3400,3400,3400,3400,0
20240417,102300,952528070,3400,3400,3400,3400,106
20240417,102200,952167670,3400,3380,3400,3380,664
20240417,102100,949920990,3390,3385,3390,3380,1546
20240417,102000,944686585,3385,3380,3385,3380,385
20240417,101900,943384760,3375,3385,3385,3375,1247
20240417,101800,939173855,3380,3385,3385,3380,271
20240417,101700,938257820,3390,3395,3395,3385,1960
20240417,101600,931617040,3400,3400,3400,3400,102
20240417,101500,931270240,3405,3400,3405,3395,4929
20240417,101400,914517740,3405,3405,3405,3400,11405
20240417,101300,875740220,3405,3405,3410,3405,1263
20240417,101200,871439205,3405,3415,3420,3400,2652
20240417,101100,862402055,3415,3425,3430,3415,2434
20240417,101000,854072795,3425,3425,3430,3425,238
20240417,100900,853257145,3425,3425,3425,3425,50
20240417,100800,853085895,3430,3435,3435,3430,126
20240417,100700,852653705,3435,3425,3450,3425,2104
20240417,100600,845417600,3420,3435,3435,3420,3294
20240417,100500,834119850,3435,3435,3435,3430,818
20240417,100400,831312205,3435,3435,3435,3435,106
20240417,100300,830948095,3430,3430,3440,3430,291
20240417,100200,829949835,3435,3435,3445,3435,1153
20240417,100100,825983620,3450,3445,3450,3430,7524
20240417,100000,800135310,3445,3450,3450,3435,4752
20240417,095900,783783300,3455,3465,3470,3450,7741
20240417,095800,756996140,3460,3435,3460,3435,9484
20240417,095700,724303965,3425,3425,3440,3420,8822
20240417,095600,694109375,3430,3425,3440,3420,5417
20240417,095500,675551050,3430,3445,3445,3425,5790
20240417,095400,655683155,3445,3430,3445,3430,2298
20240417,095300,647780165,3430,3435,3440,3430,1574
20240417,095200,642373725,3440,3440,3440,3440,2670
20240417,095100,633188925,3440,3430,3440,3430,2542
20240417,095000,624462510,3425,3430,3440,3425,6046
20240417,094900,603682405,3430,3405,3430,3405,5981
20240417,094800,583246630,3405,3405,3405,3405,1
20240417,094700,583243225,3405,3390,3405,3390,3632
20240417,094600,570895285,3390,3395,3395,3390,451
20240417,094500,569364950,3395,3385,3395,3385,1444
20240417,094400,564465110,3385,3385,3385,3380,4429
20240417,094300,549490055,3385,3395,3395,3385,2008
20240417,094200,542686595,3395,3395,3400,3395,934
20240417,094100,539515165,3395,3395,3400,3395,1272
20240417,094000,535196185,3400,3405,3405,3400,5349
20240417,093900,517009450,3405,3400,3405,3395,5207
20240417,093800,499315445,3405,3405,3420,3405,20505
20240417,093700,429424900,3405,3405,3405,3405,100
20240417,093600,429084400,3405,3400,3405,3400,8
20240417,093500,429057165,3400,3400,3405,3400,498
20240417,093400,427362865,3400,3410,3410,3400,1849
20240417,093300,421066970,3410,3405,3410,3405,1882
20240417,093200,414656050,3405,3400,3405,3400,663
20240417,093100,412401845,3395,3400,3400,3395,1691
20240417,093000,406657975,3400,3400,3400,3395,2447
20240417,092900,398343865,3400,3400,3400,3400,119
20240417,092800,397939265,3400,3395,3400,3395,2980
20240417,092700,387810450,3390,3395,3395,3390,579
20240417,092600,385846345,3395,3395,3395,3395,530
20240417,092500,384046995,3385,3390,3395,3385,2034
20240417,092400,377144220,3390,3390,3390,3385,1238
20240417,092300,372948230,3385,3385,3385,3385,869
20240417,092200,370006665,3380,3380,3385,3380,3424
20240417,092100,358430210,3385,3385,3385,3380,456
20240417,092000,356888280,3385,3365,3385,3365,3344
20240417,091900,345600565,3365,3370,3370,3360,4379
20240417,091800,330876605,3375,3365,3375,3360,2668
20240417,091700,321896345,3370,3365,3370,3365,148
20240417,091600,321397715,3370,3370,3375,3360,2114
20240417,091500,314276275,3365,3365,3365,3360,2345
20240417,091400,306394605,3365,3360,3365,3355,1149
20240417,091300,302533480,3355,3360,3360,3355,562
20240417,091200,300647965,3365,3365,3365,3360,914
20240417,091100,297572500,3365,3370,3370,3365,1698
20240417,091000,291858205,3375,3375,3380,3365,4174
20240417,090900,277769850,3370,3355,3375,3350,3396
20240417,090800,266357170,3355,3355,3360,3355,2170
20240417,090700,259075180,3350,3350,3350,3340,2941
20240417,090600,249235240,3340,3335,3340,3330,2139
20240417,090500,242095620,3335,3335,3340,3335,2339
20240417,090400,234286845,3335,3335,3340,3330,4714
20240417,090300,218567470,3335,3355,3365,3335,7865
20240417,090200,192193575,3340,3360,3360,3340,2859
20240417,090100,182618245,3360,3355,3380,3350,8078
20240417,090000,155449815,3360,3320,3360,3320,46752