KissMeData/200230/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,201600,9966395240,759,759,759,759,40546
20240419,201500,9966395240,759,759,759,759,0
20240419,201400,9966395240,759,759,759,759,0
20240419,201300,9966395240,759,759,759,759,0
20240419,201200,9966395240,759,759,759,759,0
20240419,201100,9966395240,759,759,759,759,0
20240419,201000,9966395240,759,759,759,759,0
20240419,200900,9966395240,759,759,759,759,0
20240419,200800,9966395240,759,759,759,759,0
20240419,200700,9966395240,759,759,759,759,0
20240419,200600,9966395240,759,759,759,759,0
20240419,200500,9966395240,759,759,759,759,0
20240419,200400,9966395240,759,759,759,759,0
20240419,200300,9966395240,759,759,759,759,0
20240419,200200,9966395240,759,759,759,759,0
20240419,200100,9966395240,759,759,759,759,0
20240419,200000,9966395240,759,759,759,759,0
20240419,195900,9966395240,759,759,759,759,0
20240419,195800,9966395240,759,759,759,759,0
20240419,195700,9966395240,759,759,759,759,0
20240419,195600,9966395240,759,759,759,759,0
20240419,195500,9966395240,759,759,759,759,0
20240419,195400,9966395240,759,759,759,759,0
20240419,195300,9966395240,759,759,759,759,0
20240419,195200,9966395240,759,759,759,759,0
20240419,195100,9966395240,759,759,759,759,0
20240419,195000,9966395240,759,759,759,759,0
20240419,194900,9966395240,759,759,759,759,0
20240419,194800,9966395240,759,759,759,759,0
20240419,194700,9966395240,759,759,759,759,0
20240419,194600,9966395240,759,759,759,759,40546
20240419,194500,9966395240,759,759,759,759,0
20240419,194400,9966395240,759,759,759,759,0
20240419,194300,9966395240,759,759,759,759,0
20240419,194200,9966395240,759,759,759,759,0
20240419,194100,9966395240,759,759,759,759,0
20240419,194000,9966395240,759,759,759,759,0
20240419,193900,9966395240,759,759,759,759,0
20240419,193800,9966395240,759,759,759,759,0
20240419,193700,9966395240,759,759,759,759,0
20240419,193600,9966395240,759,759,759,759,0
20240419,193500,9966395240,759,759,759,759,0
20240419,193400,9966395240,759,759,759,759,0
20240419,193300,9966395240,759,759,759,759,0
20240419,193200,9966395240,759,759,759,759,0
20240419,193100,9966395240,759,759,759,759,0
20240419,193000,9966395240,759,759,759,759,0
20240419,192900,9966395240,759,759,759,759,0
20240419,192800,9966395240,759,759,759,759,0
20240419,192700,9966395240,759,759,759,759,0
20240419,192600,9966395240,759,759,759,759,0
20240419,192500,9966395240,759,759,759,759,0
20240419,192400,9966395240,759,759,759,759,0
20240419,192300,9966395240,759,759,759,759,0
20240419,192200,9966395240,759,759,759,759,0
20240419,192100,9966395240,759,759,759,759,0
20240419,192000,9966395240,759,759,759,759,0
20240419,191900,9966395240,759,759,759,759,0
20240419,191800,9966395240,759,759,759,759,0
20240419,191700,9966395240,759,759,759,759,0
20240419,191600,9966395240,759,759,759,759,40546
20240419,191500,9966395240,759,759,759,759,0
20240419,191400,9966395240,759,759,759,759,0
20240419,191300,9966395240,759,759,759,759,0
20240419,191200,9966395240,759,759,759,759,0
20240419,191100,9966395240,759,759,759,759,0
20240419,191000,9966395240,759,759,759,759,0
20240419,190900,9966395240,759,759,759,759,0
20240419,190800,9966395240,759,759,759,759,0
20240419,190700,9966395240,759,759,759,759,0
20240419,190600,9966395240,759,759,759,759,0
20240419,190500,9966395240,759,759,759,759,0
20240419,190400,9966395240,759,759,759,759,0
20240419,190300,9966395240,759,759,759,759,0
20240419,190200,9966395240,759,759,759,759,0
20240419,190100,9966395240,759,759,759,759,0
20240419,190000,9966395240,759,759,759,759,0
20240419,185900,9966395240,759,759,759,759,0
20240419,185800,9966395240,759,759,759,759,0
20240419,185700,9966395240,759,759,759,759,0
20240419,185600,9966395240,759,759,759,759,0
20240419,185500,9966395240,759,759,759,759,0
20240419,185400,9966395240,759,759,759,759,0
20240419,185300,9966395240,759,759,759,759,0
20240419,185200,9966395240,759,759,759,759,0
20240419,185100,9966395240,759,759,759,759,0
20240419,185000,9966395240,759,759,759,759,0
20240419,184900,9966395240,759,759,759,759,0
20240419,184800,9966395240,759,759,759,759,0
20240419,184700,9966395240,759,759,759,759,0
20240419,184600,9966395240,759,759,759,759,40546
20240419,184500,9966395240,759,759,759,759,0
20240419,184400,9966395240,759,759,759,759,0
20240419,184300,9966395240,759,759,759,759,0
20240419,184200,9966395240,759,759,759,759,0
20240419,184100,9966395240,759,759,759,759,0
20240419,184000,9966395240,759,759,759,759,0
20240419,183900,9966395240,759,759,759,759,0
20240419,183800,9966395240,759,759,759,759,0
20240419,183700,9966395240,759,759,759,759,0
20240419,183600,9966395240,759,759,759,759,0
20240419,183500,9966395240,759,759,759,759,0
20240419,183400,9966395240,759,759,759,759,0
20240419,183300,9966395240,759,759,759,759,0
20240419,183200,9966395240,759,759,759,759,0
20240419,183100,9966395240,759,759,759,759,0
20240419,183000,9966395240,759,759,759,759,0
20240419,182900,9966395240,759,759,759,759,0
20240419,182800,9966395240,759,759,759,759,0
20240419,182700,9966395240,759,759,759,759,0
20240419,182600,9966395240,759,759,759,759,0
20240419,182500,9966395240,759,759,759,759,0
20240419,182400,9966395240,759,759,759,759,0
20240419,182300,9966395240,759,759,759,759,0
20240419,182200,9966395240,759,759,759,759,0
20240419,182100,9966395240,759,759,759,759,0
20240419,182000,9966395240,759,759,759,759,0
20240419,181900,9966395240,759,759,759,759,0
20240419,181800,9966395240,759,759,759,759,0
20240419,181700,9966395240,759,759,759,759,0
20240419,181600,9966395240,759,759,759,759,40546
20240419,181500,9966395240,759,759,759,759,0
20240419,181400,9966395240,759,759,759,759,0
20240419,181300,9966395240,759,759,759,759,0
20240419,181200,9966395240,759,759,759,759,0
20240419,181100,9966395240,759,759,759,759,0
20240419,181000,9966395240,759,759,759,759,0
20240419,180900,9966395240,759,759,759,759,0
20240419,180800,9966395240,759,759,759,759,0
20240419,180700,9966395240,759,759,759,759,0
20240419,180600,9966395240,759,759,759,759,0
20240419,180500,9966395240,759,759,759,759,0
20240419,180400,9966395240,759,759,759,759,0
20240419,180300,9966395240,759,759,759,759,0
20240419,180200,9966395240,759,759,759,759,0
20240419,180100,9966395240,759,759,759,759,0
20240419,180000,9966395240,759,759,759,759,0
20240419,175900,9966395240,759,759,759,759,0
20240419,175800,9966395240,759,759,759,759,0
20240419,175700,9966395240,759,759,759,759,0
20240419,175600,9966395240,759,759,759,759,0
20240419,175500,9966395240,759,759,759,759,0
20240419,175400,9966395240,759,759,759,759,0
20240419,175300,9966395240,759,759,759,759,0
20240419,175200,9966395240,759,759,759,759,0
20240419,175100,9966395240,759,759,759,759,0
20240419,175000,9966395240,759,759,759,759,0
20240419,174900,9966395240,759,759,759,759,0
20240419,174800,9966395240,759,759,759,759,0
20240419,174700,9966395240,759,759,759,759,0
20240419,174600,9966395240,759,759,759,759,40546
20240419,174500,9966395240,759,759,759,759,0
20240419,174400,9966395240,759,759,759,759,0
20240419,174300,9966395240,759,759,759,759,0
20240419,174200,9966395240,759,759,759,759,0
20240419,174100,9966395240,759,759,759,759,0
20240419,174000,9966395240,759,759,759,759,0
20240419,173900,9966395240,759,759,759,759,0
20240419,173800,9966395240,759,759,759,759,0
20240419,173700,9966395240,759,759,759,759,0
20240419,173600,9966395240,759,759,759,759,0
20240419,173500,9966395240,759,759,759,759,0
20240419,173400,9966395240,759,759,759,759,0
20240419,173300,9966395240,759,759,759,759,0
20240419,173200,9966395240,759,759,759,759,0
20240419,173100,9966395240,759,759,759,759,0
20240419,173000,9966395240,759,759,759,759,0
20240419,172900,9966395240,759,759,759,759,0
20240419,172800,9966395240,759,759,759,759,0
20240419,172700,9966395240,759,759,759,759,0
20240419,172600,9966395240,759,759,759,759,0
20240419,172500,9966395240,759,759,759,759,0
20240419,172400,9966395240,759,759,759,759,0
20240419,172300,9966395240,759,759,759,759,0
20240419,172200,9966395240,759,759,759,759,0
20240419,172100,9966395240,759,759,759,759,0
20240419,172000,9966395240,759,759,759,759,0
20240419,171900,9966395240,759,759,759,759,0
20240419,171800,9966395240,759,759,759,759,0
20240419,171700,9966395240,759,759,759,759,0
20240419,171600,9966395240,759,759,759,759,40546
20240419,171500,9966395240,759,759,759,759,0
20240419,171400,9966395240,759,759,759,759,0
20240419,171300,9966395240,759,759,759,759,0
20240419,171200,9966395240,759,759,759,759,0
20240419,171100,9966395240,759,759,759,759,0
20240419,171000,9966395240,759,759,759,759,0
20240419,170900,9966395240,759,759,759,759,0
20240419,170800,9966395240,759,759,759,759,0
20240419,170700,9966395240,759,759,759,759,0
20240419,170600,9966395240,759,759,759,759,0
20240419,170500,9966395240,759,759,759,759,0
20240419,170400,9966395240,759,759,759,759,0
20240419,170300,9966395240,759,759,759,759,0
20240419,170200,9966395240,759,759,759,759,0
20240419,170100,9966395240,759,759,759,759,0
20240419,170000,9966395240,759,759,759,759,0
20240419,165900,9966395240,759,759,759,759,0
20240419,165800,9966395240,759,759,759,759,0
20240419,165700,9966395240,759,759,759,759,0
20240419,165600,9966395240,759,759,759,759,0
20240419,165500,9966395240,759,759,759,759,0
20240419,165400,9966395240,759,759,759,759,0
20240419,165300,9966395240,759,759,759,759,0
20240419,165200,9966395240,759,759,759,759,0
20240419,165100,9966395240,759,759,759,759,0
20240419,165000,9966395240,759,759,759,759,0
20240419,164900,9966395240,759,759,759,759,0
20240419,164800,9966395240,759,759,759,759,0
20240419,164700,9966395240,759,759,759,759,0
20240419,164600,9966395240,759,759,759,759,40546
20240419,164500,9966395240,759,759,759,759,0
20240419,164400,9966395240,759,759,759,759,0
20240419,164300,9966395240,759,759,759,759,0
20240419,164200,9966395240,759,759,759,759,0
20240419,164100,9966395240,759,759,759,759,0
20240419,164000,9966395240,759,759,759,759,0
20240419,163900,9966395240,759,759,759,759,0
20240419,163800,9966395240,759,759,759,759,0
20240419,163700,9966395240,759,759,759,759,0
20240419,163600,9966395240,759,759,759,759,0
20240419,163500,9966395240,759,759,759,759,0
20240419,163400,9966395240,759,759,759,759,0
20240419,163300,9966395240,759,759,759,759,0
20240419,163200,9966395240,759,759,759,759,0
20240419,163100,9966395240,759,759,759,759,0
20240419,163000,9966395240,759,759,759,759,0
20240419,162900,9966395240,759,759,759,759,0
20240419,162800,9966395240,759,759,759,759,0
20240419,162700,9966395240,759,759,759,759,0
20240419,162600,9966395240,759,759,759,759,0
20240419,162500,9966395240,759,759,759,759,0
20240419,162400,9966395240,759,759,759,759,0
20240419,162300,9966395240,759,759,759,759,0
20240419,162200,9966395240,759,759,759,759,0
20240419,162100,9966395240,759,759,759,759,0
20240419,162000,9966395240,759,759,759,759,0
20240419,161900,9966395240,759,759,759,759,0
20240419,161800,9966395240,759,759,759,759,0
20240419,161700,9966395240,759,759,759,759,0
20240419,161600,9966395240,759,759,759,759,40546
20240419,161500,9966395240,759,759,759,759,0
20240419,161400,9966395240,759,759,759,759,0
20240419,161300,9966395240,759,759,759,759,0
20240419,161200,9966395240,759,759,759,759,0
20240419,161100,9966395240,759,759,759,759,0
20240419,161000,9966395240,759,759,759,759,0
20240419,160900,9966395240,759,759,759,759,0
20240419,160800,9966395240,759,759,759,759,0
20240419,160700,9966395240,759,759,759,759,0
20240419,160600,9966395240,759,759,759,759,0
20240419,160500,9966395240,759,759,759,759,0
20240419,160400,9966395240,759,759,759,759,0
20240419,160300,9966395240,759,759,759,759,0
20240419,160200,9966395240,759,759,759,759,0
20240419,160100,9966395240,759,759,759,759,0
20240419,160000,9966395240,759,759,759,759,0
20240419,155900,9966395240,759,759,759,759,0
20240419,155800,9966395240,759,759,759,759,0
20240419,155700,9966395240,759,759,759,759,0
20240419,155600,9966395240,759,759,759,759,0
20240419,155500,9966395240,759,759,759,759,0
20240419,155400,9966395240,759,759,759,759,0
20240419,155300,9966395240,759,759,759,759,0
20240419,155200,9966395240,759,759,759,759,0
20240419,155100,9966395240,759,759,759,759,0
20240419,155000,9966395240,759,759,759,759,0
20240419,154900,9966395240,759,759,759,759,0
20240419,154800,9966395240,759,759,759,759,0
20240419,154700,9966395240,759,759,759,759,0
20240419,154600,9966395240,759,759,759,759,40546
20240419,154500,9966395240,759,759,759,759,0
20240419,154400,9966395240,759,759,759,759,0
20240419,154300,9966395240,759,759,759,759,0
20240419,154200,9966395240,759,759,759,759,0
20240419,154100,9966395240,759,759,759,759,0
20240419,154000,9966395240,759,759,759,759,0
20240419,153900,9966395240,759,759,759,759,0
20240419,153800,9966395240,759,759,759,759,0
20240419,153700,9966395240,759,759,759,759,0
20240419,153600,9966395240,759,759,759,759,0
20240419,153500,9966395240,759,759,759,759,0
20240419,153400,9966395240,759,759,759,759,0
20240419,153300,9966395240,759,759,759,759,0
20240419,153200,9966395240,759,759,759,759,0
20240419,153100,9966395240,759,759,759,759,0
20240419,153000,9966395240,759,759,759,759,40546
20240419,152900,9935620826,754,754,754,754,0
20240419,152800,9935620826,754,754,754,754,0
20240419,152700,9935620826,754,754,754,754,0
20240419,152600,9935620826,754,754,754,754,0
20240419,152500,9935620826,754,754,754,754,0
20240419,152400,9935620826,754,754,754,754,0
20240419,152300,9935620826,754,754,754,754,0
20240419,152200,9935620826,754,754,754,754,0
20240419,152100,9935620826,754,754,754,754,0
20240419,152000,9935620826,754,754,754,754,0
20240419,151900,9935620826,754,756,756,753,20763
20240419,151800,9919954641,753,755,760,753,3800
20240419,151700,9917084087,755,753,755,751,18229
20240419,151600,9903334938,755,755,755,751,11410
20240419,151500,9894740269,755,758,762,753,26220
20240419,151400,9874932411,757,761,763,757,3463
20240419,151300,9872307503,761,764,765,758,8513
20240419,151200,9865822304,766,764,766,763,6723
20240419,151100,9860686374,764,763,764,758,4883
20240419,151000,9856962422,763,765,767,757,42340
20240419,150900,9824712556,767,769,769,765,7038
20240419,150800,9819319187,769,768,769,767,18523
20240419,150700,9805093256,768,771,771,768,12255
20240419,150600,9795666694,771,777,777,771,1903
20240419,150500,9794198696,771,773,778,771,5327
20240419,150400,9790084068,773,775,779,773,6236
20240419,150300,9785257290,779,775,779,775,367
20240419,150200,9784972861,779,775,779,774,958
20240419,150100,9784231256,779,779,779,774,5711
20240419,150000,9779808026,780,774,780,773,6912
20240419,145900,9774444031,774,775,776,774,1975
20240419,145800,9772911704,775,781,781,775,157
20240419,145700,9772789687,782,774,782,774,2076
20240419,145600,9771180465,774,773,775,773,2397
20240419,145500,9769325338,774,769,774,769,8193
20240419,145400,9763015318,771,768,771,766,15066
20240419,145300,9751433276,767,775,777,767,32874
20240419,145200,9726072834,776,782,782,775,22280
20240419,145100,9708746844,782,782,784,782,2059
20240419,145000,9707135678,782,785,785,782,3563
20240419,144900,9704346689,785,784,786,784,1796
20240419,144800,9702937702,784,783,787,782,3736
20240419,144700,9700007493,782,783,784,782,1712
20240419,144600,9698666229,783,787,787,783,1584
20240419,144500,9697424420,787,787,787,787,3605
20240419,144400,9694587285,787,781,787,779,26255
20240419,144300,9674076339,780,784,784,780,1714
20240419,144200,9672739379,779,780,784,779,6793
20240419,144100,9667443157,780,783,783,778,9222
20240419,144000,9660249924,783,780,783,779,2069
20240419,143900,9658631607,778,781,781,777,8418
20240419,143800,9652074819,780,784,784,780,16330
20240419,143700,9639324383,784,795,795,783,16522
20240419,143600,9626296481,795,796,796,787,14136
20240419,143500,9615082351,796,784,796,781,5046
20240419,143400,9611114127,781,782,786,781,8141
20240419,143300,9604754011,781,784,787,781,15410
20240419,143200,9592672315,784,790,790,784,18022
20240419,143100,9578501056,792,789,792,789,3090
20240419,143000,9576060131,793,793,793,789,13467
20240419,142900,9565421223,793,803,803,789,20431
20240419,142800,9549174866,804,803,805,800,10979
20240419,142700,9540379361,803,808,808,800,16319
20240419,142600,9527250902,808,804,808,804,45078
20240419,142500,9490917783,808,796,808,796,47759
20240419,142400,9452575444,800,790,800,788,26025
20240419,142300,9431931072,790,789,790,785,6331
20240419,142200,9426929628,790,788,790,785,7875
20240419,142100,9420726210,789,787,790,787,6512
20240419,142000,9415589692,790,787,791,787,8673
20240419,141900,9408740355,787,781,788,780,10712
20240419,141800,9400340957,781,784,785,780,3335
20240419,141700,9397734613,784,780,786,780,4287
20240419,141600,9394389224,780,790,790,780,13737
20240419,141500,9383632801,790,787,791,787,8006
20240419,141400,9377315551,787,788,793,787,11556
20240419,141300,9368196878,788,781,788,781,9193
20240419,141200,9361009754,781,780,786,780,4302
20240419,141100,9357645973,780,786,786,780,4751
20240419,141000,9353921495,785,784,786,774,31916
20240419,140900,9329079751,786,809,812,782,140767
20240419,140800,9216316791,806,778,809,777,77532
20240419,140700,9154615564,781,771,781,771,21009
20240419,140600,9138291690,770,770,770,770,4975
20240419,140500,9134460940,770,767,770,767,220
20240419,140400,9134292194,767,771,771,767,1723
20240419,140300,9132968455,771,766,771,766,2742
20240419,140200,9130857078,766,771,771,766,2209
20240419,140100,9129157848,767,770,771,763,7996
20240419,140000,9123041336,770,767,770,765,2241
20240419,135900,9121324391,765,764,767,764,1299
20240419,135800,9120331901,764,765,765,763,6341
20240419,135700,9115491115,765,767,768,763,26570
20240419,135600,9095155282,768,773,773,768,20533
20240419,135500,9079341085,774,774,775,774,70
20240419,135400,9079286895,775,777,777,775,671
20240419,135300,9078766868,775,776,776,775,2609
20240419,135200,9076742624,776,773,776,773,1274
20240419,135100,9075756650,773,775,775,773,4676
20240419,135000,9072139579,776,776,776,776,352
20240419,134900,9071866427,776,776,777,774,8495
20240419,134800,9065287003,776,775,776,775,423
20240419,134700,9064958846,774,774,774,774,850
20240419,134600,9064300946,774,777,777,774,328
20240419,134500,9064047019,777,777,777,774,1188
20240419,134400,9063125731,774,777,777,774,3261
20240419,134300,9060595414,772,773,773,772,10998
20240419,134200,9052094290,773,780,780,773,4998
20240419,134100,9048218767,778,778,780,778,169
20240419,134000,9048087283,779,780,780,779,210
20240419,133900,9047923489,780,780,780,780,1755
20240419,133800,9046554589,780,784,784,779,300
20240419,133700,9046320424,781,782,784,781,4278
20240419,133600,9042971635,782,779,782,779,14655
20240419,133500,9031541276,777,779,779,777,729
20240419,133400,9030974760,778,777,778,777,4115
20240419,133300,9027776192,777,777,777,777,47
20240419,133200,9027739673,777,777,777,776,465
20240419,133100,9027378568,777,775,777,774,1899
20240419,133000,9025905880,775,774,775,774,8447
20240419,132900,9019366107,773,774,775,772,9649
20240419,132800,9011889418,771,771,771,771,979
20240419,132700,9011134609,770,770,770,770,6282
20240419,132600,9006297469,770,779,781,770,32450
20240419,132500,8981220811,779,776,780,776,4931
20240419,132400,8977394345,780,778,780,775,305
20240419,132300,8977157453,780,780,780,775,1126
20240419,132200,8976283330,776,780,780,776,587
20240419,132100,8975825630,782,782,782,776,6
20240419,132000,8975820945,782,784,787,774,12994
20240419,131900,8965671570,785,778,785,774,5743
20240419,131800,8961184997,774,777,777,774,1353
20240419,131700,8960135487,773,773,773,773,40
20240419,131600,8960104567,773,775,775,772,9658
20240419,131500,8952645495,775,778,779,771,10420
20240419,131400,8944566211,778,781,781,778,684
20240419,131300,8944033138,782,778,783,778,496
20240419,131200,8943647225,783,783,783,783,1
20240419,131100,8943646442,778,783,784,778,6695
20240419,131000,8938404526,783,776,783,776,9474
20240419,130900,8930998907,776,777,777,774,1315
20240419,130800,8929977783,776,771,777,771,1974
20240419,130700,8928449819,773,773,773,770,2635
20240419,130600,8926417226,773,771,773,770,6302
20240419,130500,8921557014,770,769,772,769,4333
20240419,130400,8918220300,769,775,775,769,47677
20240419,130300,8881452615,775,780,782,775,35812
20240419,130200,8853573606,780,783,783,780,16484
20240419,130100,8840695893,784,787,787,784,4364
20240419,130000,8837267913,787,785,787,785,883
20240419,125900,8836574530,785,785,786,782,4730
20240419,125800,8832868917,788,786,788,783,9190
20240419,125700,8825660090,786,786,787,786,3756
20240419,125600,8822707854,786,785,786,785,740
20240419,125500,8822126679,785,785,786,785,6073
20240419,125400,8817359336,786,785,786,784,3303
20240419,125300,8814765980,786,787,788,786,10145
20240419,125200,8806781452,787,788,788,787,3588
20240419,125100,8803954855,789,789,790,781,20665
20240419,125000,8787733335,789,793,796,789,17013
20240419,124900,8774261018,796,797,797,793,4466
20240419,124800,8770715209,793,807,810,790,65961
20240419,124700,8717944001,807,797,808,794,63728
20240419,124600,8666848564,797,792,797,791,9195
20240419,124500,8659546793,790,789,794,789,12647
20240419,124400,8649541420,789,792,795,789,9379
20240419,124300,8642113026,793,796,796,787,8999
20240419,124200,8634973361,796,786,797,786,45758
20240419,124100,8598790674,786,786,787,786,2361
20240419,124000,8596934470,786,787,787,786,2190
20240419,123900,8595213113,785,786,787,785,3097
20240419,123800,8592779146,786,786,787,786,3143
20240419,123700,8590305965,786,787,787,784,2749
20240419,123600,8588142706,787,786,787,785,3599
20240419,123500,8585311518,787,787,787,787,377
20240419,123400,8585014819,788,784,788,784,2163
20240419,123300,8583314245,783,782,784,782,6351
20240419,123200,8578345460,782,785,785,781,9117
20240419,123100,8571212151,787,788,788,787,651
20240419,123000,8570699164,785,788,788,785,6436
20240419,122900,8565643411,788,788,788,787,12534
20240419,122800,8555766835,789,791,791,788,1622
20240419,122700,8554484780,791,790,793,790,16779
20240419,122600,8541213184,787,791,792,787,18443
20240419,122500,8526655086,791,792,792,790,3848
20240419,122400,8523609939,791,790,792,790,9366
20240419,122300,8516196240,790,790,790,790,297
20240419,122200,8515961610,791,788,791,788,5207
20240419,122100,8511852613,787,788,790,787,7801
20240419,122000,8505702914,789,790,790,789,730
20240419,121900,8505126269,787,790,791,786,4060
20240419,121800,8501926762,790,792,792,789,7093
20240419,121700,8496316831,792,783,792,783,11432
20240419,121600,8487307760,783,783,783,783,280
20240419,121500,8487088520,783,785,787,783,5016
20240419,121400,8483159288,784,783,787,783,1169
20240419,121300,8482239576,783,782,783,782,4973
20240419,121200,8478346669,782,788,788,782,16161
20240419,121100,8465645646,790,791,792,788,587
20240419,121000,8465181841,790,790,792,789,12224
20240419,120900,8455524787,789,787,789,787,3843
20240419,120800,8452495673,787,788,788,784,2649
20240419,120700,8450410692,787,784,787,784,8109
20240419,120600,8444039709,783,783,785,783,4542
20240419,120500,8440477741,783,784,784,781,2262
20240419,120400,8438708430,784,778,784,778,8519
20240419,120300,8432034469,778,778,780,778,14552
20240419,120200,8420710363,778,784,784,778,9197
20240419,120100,8413541389,784,783,785,779,3590
20240419,120000,8410737277,783,780,783,778,7687
20240419,115900,8404750843,780,784,784,780,3386
20240419,115800,8402109363,784,780,785,779,1785
20240419,115700,8400717044,784,781,784,779,14721
20240419,115600,8389238940,781,780,786,780,4104
20240419,115500,8386016130,781,774,782,774,10688
20240419,115400,8377685700,773,779,779,772,30635
20240419,115300,8353926055,780,785,785,780,27021
20240419,115200,8332821779,783,785,785,783,11539
20240419,115100,8323775915,785,784,789,783,3851
20240419,115000,8320753804,785,785,785,785,3978
20240419,114900,8317631074,785,792,794,785,778
20240419,114800,8317018621,794,790,794,787,1293
20240419,114700,8316000791,794,790,794,785,6727
20240419,114600,8310714110,793,789,793,789,2735
20240419,114500,8308549157,789,785,790,784,4000
20240419,114400,8305409248,785,788,788,783,7316
20240419,114300,8299669441,794,784,797,783,15408
20240419,114200,8287538299,784,785,787,783,13398
20240419,114100,8277025769,785,786,787,784,5949
20240419,114000,8272354431,787,785,791,785,4101
20240419,113900,8269129763,785,791,791,784,35618
20240419,113800,8241024619,791,798,798,791,21569
20240419,113700,8223920732,798,797,798,793,3162
20240419,113600,8221402155,797,797,797,793,9821
20240419,113500,8213605964,797,797,798,793,24108
20240419,113400,8194431619,798,803,803,797,9367
20240419,113300,8186944848,803,804,805,800,3221
20240419,113200,8184363521,804,801,804,800,14942
20240419,113100,8172400681,802,801,802,797,15009
20240419,113000,8160364838,796,801,802,796,7763
20240419,112900,8154179575,798,795,801,795,3083
20240419,112800,8151723372,794,800,802,794,22355
20240419,112700,8133954859,800,802,802,794,8680
20240419,112600,8127027011,794,807,807,793,54671
20240419,112500,8083309571,808,806,808,804,18583
20240419,112400,8068316420,805,804,806,803,12314
20240419,112300,8058412086,806,807,807,802,6547
20240419,112200,8053139443,808,801,809,801,4300
20240419,112100,8049676020,804,800,804,799,4569
20240419,112000,8046021285,800,796,809,796,10136
20240419,111900,8037880175,798,789,798,786,11568
20240419,111800,8028679923,797,806,813,787,85260
20240419,111700,7960048371,812,804,815,800,46986
20240419,111600,7921984831,804,804,806,800,11863
20240419,111500,7912445244,804,807,807,803,7542
20240419,111400,7906373092,807,800,812,795,32734
20240419,111300,7879975968,800,792,800,792,19122
20240419,111200,7864770122,792,801,801,792,23763
20240419,111100,7845870903,801,803,803,797,8451
20240419,111000,7839093303,802,800,802,795,15430
20240419,110900,7826778118,800,798,802,798,305
20240419,110800,7826534716,803,798,805,793,14890
20240419,110700,7814634532,803,795,803,787,28761
20240419,110600,7791752426,795,792,795,787,9194
20240419,110500,7784450548,791,776,806,776,73141
20240419,110400,7726300151,776,785,786,774,39134
20240419,110300,7695803135,785,790,792,785,43926
20240419,110200,7661183133,790,790,795,789,6404
20240419,110100,7656124930,795,793,797,789,12289
20240419,110000,7646378136,793,805,806,789,70020
20240419,105900,7590726735,805,800,805,794,41650
20240419,105800,7557473640,800,798,807,791,50848
20240419,105700,7516776310,798,794,807,792,56595
20240419,105600,7471412287,794,789,795,786,26734
20240419,105500,7450263479,789,794,794,781,14552
20240419,105400,7438802534,792,781,800,775,27618
20240419,105300,7417163813,775,781,783,775,46694
20240419,105200,7380823162,781,792,792,779,63927
20240419,105100,7330623177,792,797,800,792,25248
20240419,105000,7310520476,796,796,801,796,10145
20240419,104900,7302411071,800,800,805,795,18591
20240419,104800,7287571341,799,801,805,798,19193
20240419,104700,7272219882,804,798,804,797,19061
20240419,104600,7256960231,797,798,801,796,7729
20240419,104500,7250785214,795,794,801,794,19008
20240419,104400,7235634371,795,805,805,790,93334
20240419,104300,7161217891,805,810,813,804,54074
20240419,104200,7117579843,813,815,822,810,99642
20240419,104100,7036135469,814,805,820,803,122644
20240419,104000,6936308170,803,802,805,801,9690
20240419,103900,6928520903,801,804,805,797,8965
20240419,103800,6921350100,804,802,805,799,22122
20240419,103700,6903597272,802,805,807,795,28385
20240419,103600,6880898648,805,809,813,805,20541
20240419,103500,6864338707,808,809,814,808,23946
20240419,103400,6844930230,813,810,813,806,22353
20240419,103300,6826811817,805,808,813,805,14122
20240419,103200,6815385080,805,803,810,800,37702
20240419,103100,6785016272,803,813,813,795,91064
20240419,103000,6711754746,811,810,815,810,66341
20240419,102900,6657789987,811,813,817,809,46867
20240419,102800,6619655766,809,803,816,803,88476
20240419,102700,6547925085,805,795,809,793,100786
20240419,102600,6466681471,795,796,797,790,19993
20240419,102500,6450809414,796,785,797,785,39901
20240419,102400,6419262474,785,793,793,783,16140
20240419,102300,6406581936,793,803,803,783,83190
20240419,102200,6340601601,801,798,810,798,93090
20240419,102100,6265639083,799,791,799,791,74199
20240419,102000,6206687948,790,780,791,779,93223
20240419,101900,6133503792,778,772,780,772,38280
20240419,101800,6103768126,773,770,778,767,56216
20240419,101700,6060256012,767,767,770,765,16868
20240419,101600,6047333977,767,760,767,760,27284
20240419,101500,6026504606,758,766,767,758,65384
20240419,101400,5976658652,767,766,770,764,20427
20240419,101300,5961028327,766,771,771,766,56285
20240419,101200,5917823111,770,776,776,770,10406
20240419,101100,5909790619,776,776,777,771,11796
20240419,101000,5900679999,775,777,779,775,13194
20240419,100900,5890420479,776,770,777,770,17269
20240419,100800,5877080827,772,771,772,769,15877
20240419,100700,5864854832,772,774,774,771,12991
20240419,100600,5854834847,771,777,780,771,25153
20240419,100500,5835360875,780,776,780,774,4232
20240419,100400,5832075172,774,779,780,774,45036
20240419,100300,5797085731,779,780,781,777,16377
20240419,100200,5784316621,780,782,782,776,27510
20240419,100100,5762830151,782,781,782,777,17473
20240419,100000,5749202444,780,783,784,778,19103
20240419,095900,5734309109,783,772,786,771,58910
20240419,095800,5688456461,772,772,775,771,11268
20240419,095700,5679755158,775,777,777,771,52170
20240419,095600,5639436771,777,782,783,776,29759
20240419,095500,5616265789,784,779,785,773,110259
20240419,095400,5530492077,781,783,788,780,98756
20240419,095300,5453273974,780,780,780,780,0
20240419,095200,5453273974,780,786,788,780,130614
20240419,095100,5351092808,788,802,802,783,95426
20240419,095000,5275754828,802,804,807,798,49830
20240419,094900,5235837278,804,802,807,800,107833
20240419,094800,5149373611,802,806,809,801,45705
20240419,094700,5112673793,806,802,807,801,21639
20240419,094600,5095290032,801,807,807,800,116928
20240419,094500,5001332952,807,814,815,807,55472
20240419,094400,4956420216,815,816,816,813,11407
20240419,094300,4947134024,814,816,817,813,10768
20240419,094200,4938362492,816,818,818,816,12068
20240419,094100,4928504690,818,820,820,815,10540
20240419,094000,4919882387,820,821,822,814,50479
20240419,093900,4878684505,818,820,822,818,28091
20240419,093800,4855641718,818,823,824,817,17715
20240419,093700,4841097446,824,827,830,824,125716
20240419,093600,4737121014,827,820,830,820,83937
20240419,093500,4667671683,824,815,824,815,41513
20240419,093400,4633671505,818,812,818,810,38398
20240419,093300,4602426866,812,822,822,811,52456
20240419,093200,4559718571,822,825,828,813,105582
20240419,093100,4472746681,825,814,826,814,81547
20240419,093000,4405757937,817,814,817,812,45108
20240419,092900,4368977016,812,814,815,808,21800
20240419,092800,4351293153,816,816,816,805,182169
20240419,092700,4203537401,815,819,824,815,88380
20240419,092600,4131207291,824,828,829,817,119784
20240419,092500,4032555404,828,832,833,819,93013
20240419,092400,3955865125,832,818,836,818,212319
20240419,092300,3779608157,818,825,825,818,26856
20240419,092200,3757535036,825,825,826,816,84229
20240419,092100,3688543080,825,825,828,824,54172
20240419,092000,3643827974,825,816,827,815,68073
20240419,091900,3588002380,816,826,826,812,131533
20240419,091800,3480070289,825,814,826,805,203619
20240419,091700,3314165887,816,824,824,807,191179
20240419,091600,3158260296,824,832,834,822,145343
20240419,091500,3038012575,832,836,838,830,94896
20240419,091400,2958960758,833,832,846,826,333417
20240419,091300,2679206237,832,831,842,826,283587
20240419,091200,2442748414,831,866,890,827,1016474
20240419,091100,1571903783,871,871,871,871,0
20240419,091000,1571903783,871,871,871,871,0
20240419,090900,1571903783,871,811,871,811,628613
20240419,090800,1042192581,811,805,825,804,245280
20240419,090700,842381153,805,827,865,793,587435
20240419,090600,356787291,825,792,836,792,349009
20240419,090500,75050908,783,783,783,783,0
20240419,090400,75050908,783,748,783,747,49920
20240419,090300,36778307,747,726,750,726,22657
20240419,090200,20015489,725,712,725,712,7734
20240419,090100,14433161,704,712,712,704,9087
20240419,090000,7963720,712,712,712,712,11185