KissMeData/011420/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185200,522119305,2175,2175,2175,2175,4201
20240419,185100,522119305,2175,2175,2175,2175,0
20240419,185000,522119305,2175,2175,2175,2175,0
20240419,184900,522119305,2175,2175,2175,2175,0
20240419,184800,522119305,2175,2175,2175,2175,0
20240419,184700,522119305,2175,2175,2175,2175,0
20240419,184600,522119305,2175,2175,2175,2175,0
20240419,184500,522119305,2175,2175,2175,2175,0
20240419,184400,522119305,2175,2175,2175,2175,0
20240419,184300,522119305,2175,2175,2175,2175,0
20240419,184200,522119305,2175,2175,2175,2175,0
20240419,184100,522119305,2175,2175,2175,2175,0
20240419,184000,522119305,2175,2175,2175,2175,0
20240419,183900,522119305,2175,2175,2175,2175,0
20240419,183800,522119305,2175,2175,2175,2175,0
20240419,183700,522119305,2175,2175,2175,2175,0
20240419,183600,522119305,2175,2175,2175,2175,0
20240419,183500,522119305,2175,2175,2175,2175,0
20240419,183400,522119305,2175,2175,2175,2175,0
20240419,183300,522119305,2175,2175,2175,2175,0
20240419,183200,522119305,2175,2175,2175,2175,0
20240419,183100,522119305,2175,2175,2175,2175,0
20240419,183000,522119305,2175,2175,2175,2175,0
20240419,182900,522119305,2175,2175,2175,2175,0
20240419,182800,522119305,2175,2175,2175,2175,0
20240419,182700,522119305,2175,2175,2175,2175,0
20240419,182600,522119305,2175,2175,2175,2175,0
20240419,182500,522119305,2175,2175,2175,2175,0
20240419,182400,522119305,2175,2175,2175,2175,0
20240419,182300,522119305,2175,2175,2175,2175,0
20240419,182200,522119305,2175,2175,2175,2175,4201
20240419,182100,522119305,2175,2175,2175,2175,0
20240419,182000,522119305,2175,2175,2175,2175,0
20240419,181900,522119305,2175,2175,2175,2175,0
20240419,181800,522119305,2175,2175,2175,2175,0
20240419,181700,522119305,2175,2175,2175,2175,0
20240419,181600,522119305,2175,2175,2175,2175,0
20240419,181500,522119305,2175,2175,2175,2175,0
20240419,181400,522119305,2175,2175,2175,2175,0
20240419,181300,522119305,2175,2175,2175,2175,0
20240419,181200,522119305,2175,2175,2175,2175,0
20240419,181100,522119305,2175,2175,2175,2175,0
20240419,181000,522119305,2175,2175,2175,2175,0
20240419,180900,522119305,2175,2175,2175,2175,0
20240419,180800,522119305,2175,2175,2175,2175,0
20240419,180700,522119305,2175,2175,2175,2175,0
20240419,180600,522119305,2175,2175,2175,2175,0
20240419,180500,522119305,2175,2175,2175,2175,0
20240419,180400,522119305,2175,2175,2175,2175,0
20240419,180300,522119305,2175,2175,2175,2175,0
20240419,180200,522119305,2175,2175,2175,2175,0
20240419,180100,522119305,2175,2175,2175,2175,0
20240419,180000,522119305,2175,2175,2175,2175,0
20240419,175900,522119305,2175,2175,2175,2175,0
20240419,175800,522119305,2175,2175,2175,2175,0
20240419,175700,522119305,2175,2175,2175,2175,0
20240419,175600,522119305,2175,2175,2175,2175,0
20240419,175500,522119305,2175,2175,2175,2175,0
20240419,175400,522119305,2175,2175,2175,2175,0
20240419,175300,522119305,2175,2175,2175,2175,0
20240419,175200,522119305,2175,2175,2175,2175,4201
20240419,175100,522119305,2175,2175,2175,2175,0
20240419,175000,522119305,2175,2175,2175,2175,0
20240419,174900,522119305,2175,2175,2175,2175,0
20240419,174800,522119305,2175,2175,2175,2175,0
20240419,174700,522119305,2175,2175,2175,2175,0
20240419,174600,522119305,2175,2175,2175,2175,0
20240419,174500,522119305,2175,2175,2175,2175,0
20240419,174400,522119305,2175,2175,2175,2175,0
20240419,174300,522119305,2175,2175,2175,2175,0
20240419,174200,522119305,2175,2175,2175,2175,0
20240419,174100,522119305,2175,2175,2175,2175,0
20240419,174000,522119305,2175,2175,2175,2175,0
20240419,173900,522119305,2175,2175,2175,2175,0
20240419,173800,522119305,2175,2175,2175,2175,0
20240419,173700,522119305,2175,2175,2175,2175,0
20240419,173600,522119305,2175,2175,2175,2175,0
20240419,173500,522119305,2175,2175,2175,2175,0
20240419,173400,522119305,2175,2175,2175,2175,0
20240419,173300,522119305,2175,2175,2175,2175,0
20240419,173200,522119305,2175,2175,2175,2175,0
20240419,173100,522119305,2175,2175,2175,2175,0
20240419,173000,522119305,2175,2175,2175,2175,0
20240419,172900,522119305,2175,2175,2175,2175,0
20240419,172800,522119305,2175,2175,2175,2175,0
20240419,172700,522119305,2175,2175,2175,2175,0
20240419,172600,522119305,2175,2175,2175,2175,0
20240419,172500,522119305,2175,2175,2175,2175,0
20240419,172400,522119305,2175,2175,2175,2175,0
20240419,172300,522119305,2175,2175,2175,2175,0
20240419,172200,522119305,2175,2175,2175,2175,4201
20240419,172100,522119305,2175,2175,2175,2175,0
20240419,172000,522119305,2175,2175,2175,2175,0
20240419,171900,522119305,2175,2175,2175,2175,0
20240419,171800,522119305,2175,2175,2175,2175,0
20240419,171700,522119305,2175,2175,2175,2175,0
20240419,171600,522119305,2175,2175,2175,2175,0
20240419,171500,522119305,2175,2175,2175,2175,0
20240419,171400,522119305,2175,2175,2175,2175,0
20240419,171300,522119305,2175,2175,2175,2175,0
20240419,171200,522119305,2175,2175,2175,2175,0
20240419,171100,522119305,2175,2175,2175,2175,0
20240419,171000,522119305,2175,2175,2175,2175,0
20240419,170900,522119305,2175,2175,2175,2175,0
20240419,170800,522119305,2175,2175,2175,2175,0
20240419,170700,522119305,2175,2175,2175,2175,0
20240419,170600,522119305,2175,2175,2175,2175,0
20240419,170500,522119305,2175,2175,2175,2175,0
20240419,170400,522119305,2175,2175,2175,2175,0
20240419,170300,522119305,2175,2175,2175,2175,0
20240419,170200,522119305,2175,2175,2175,2175,0
20240419,170100,522119305,2175,2175,2175,2175,0
20240419,170000,522119305,2175,2175,2175,2175,0
20240419,165900,522119305,2175,2175,2175,2175,0
20240419,165800,522119305,2175,2175,2175,2175,0
20240419,165700,522119305,2175,2175,2175,2175,0
20240419,165600,522119305,2175,2175,2175,2175,0
20240419,165500,522119305,2175,2175,2175,2175,0
20240419,165400,522119305,2175,2175,2175,2175,0
20240419,165300,522119305,2175,2175,2175,2175,0
20240419,165200,522119305,2175,2175,2175,2175,4201
20240419,165100,522119305,2175,2175,2175,2175,0
20240419,165000,522119305,2175,2175,2175,2175,0
20240419,164900,522119305,2175,2175,2175,2175,0
20240419,164800,522119305,2175,2175,2175,2175,0
20240419,164700,522119305,2175,2175,2175,2175,0
20240419,164600,522119305,2175,2175,2175,2175,0
20240419,164500,522119305,2175,2175,2175,2175,0
20240419,164400,522119305,2175,2175,2175,2175,0
20240419,164300,522119305,2175,2175,2175,2175,0
20240419,164200,522119305,2175,2175,2175,2175,0
20240419,164100,522119305,2175,2175,2175,2175,0
20240419,164000,522119305,2175,2175,2175,2175,0
20240419,163900,522119305,2175,2175,2175,2175,0
20240419,163800,522119305,2175,2175,2175,2175,0
20240419,163700,522119305,2175,2175,2175,2175,0
20240419,163600,522119305,2175,2175,2175,2175,0
20240419,163500,522119305,2175,2175,2175,2175,0
20240419,163400,522119305,2175,2175,2175,2175,0
20240419,163300,522119305,2175,2175,2175,2175,0
20240419,163200,522119305,2175,2175,2175,2175,0
20240419,163100,522119305,2175,2175,2175,2175,0
20240419,163000,522119305,2175,2175,2175,2175,0
20240419,162900,522119305,2175,2175,2175,2175,0
20240419,162800,522119305,2175,2175,2175,2175,0
20240419,162700,522119305,2175,2175,2175,2175,0
20240419,162600,522119305,2175,2175,2175,2175,0
20240419,162500,522119305,2175,2175,2175,2175,0
20240419,162400,522119305,2175,2175,2175,2175,0
20240419,162300,522119305,2175,2175,2175,2175,0
20240419,162200,522119305,2175,2175,2175,2175,4201
20240419,162100,522119305,2175,2175,2175,2175,0
20240419,162000,522119305,2175,2175,2175,2175,0
20240419,161900,522119305,2175,2175,2175,2175,0
20240419,161800,522119305,2175,2175,2175,2175,0
20240419,161700,522119305,2175,2175,2175,2175,0
20240419,161600,522119305,2175,2175,2175,2175,0
20240419,161500,522119305,2175,2175,2175,2175,0
20240419,161400,522119305,2175,2175,2175,2175,0
20240419,161300,522119305,2175,2175,2175,2175,0
20240419,161200,522119305,2175,2175,2175,2175,0
20240419,161100,522119305,2175,2175,2175,2175,0
20240419,161000,522119305,2175,2175,2175,2175,0
20240419,160900,522119305,2175,2175,2175,2175,0
20240419,160800,522119305,2175,2175,2175,2175,0
20240419,160700,522119305,2175,2175,2175,2175,0
20240419,160600,522119305,2175,2175,2175,2175,0
20240419,160500,522119305,2175,2175,2175,2175,0
20240419,160400,522119305,2175,2175,2175,2175,0
20240419,160300,522119305,2175,2175,2175,2175,0
20240419,160200,522119305,2175,2175,2175,2175,0
20240419,160100,522119305,2175,2175,2175,2175,0
20240419,160000,522119305,2175,2175,2175,2175,0
20240419,155900,522119305,2175,2175,2175,2175,0
20240419,155800,522119305,2175,2175,2175,2175,0
20240419,155700,522119305,2175,2175,2175,2175,0
20240419,155600,522119305,2175,2175,2175,2175,0
20240419,155500,522119305,2175,2175,2175,2175,0
20240419,155400,522119305,2175,2175,2175,2175,0
20240419,155300,522119305,2175,2175,2175,2175,0
20240419,155200,522119305,2175,2175,2175,2175,4201
20240419,155100,522119305,2175,2175,2175,2175,0
20240419,155000,522119305,2175,2175,2175,2175,0
20240419,154900,522119305,2175,2175,2175,2175,0
20240419,154800,522119305,2175,2175,2175,2175,0
20240419,154700,522119305,2175,2175,2175,2175,0
20240419,154600,522119305,2175,2175,2175,2175,0
20240419,154500,522119305,2175,2175,2175,2175,0
20240419,154400,522119305,2175,2175,2175,2175,0
20240419,154300,522119305,2175,2175,2175,2175,0
20240419,154200,522119305,2175,2175,2175,2175,0
20240419,154100,522119305,2175,2175,2175,2175,0
20240419,154000,522119305,2175,2175,2175,2175,0
20240419,153900,522119305,2175,2175,2175,2175,0
20240419,153800,522119305,2175,2175,2175,2175,0
20240419,153700,522119305,2175,2175,2175,2175,0
20240419,153600,522119305,2175,2175,2175,2175,0
20240419,153500,522119305,2175,2175,2175,2175,0
20240419,153400,522119305,2175,2175,2175,2175,0
20240419,153300,522119305,2175,2175,2175,2175,0
20240419,153200,522119305,2175,2175,2175,2175,0
20240419,153100,522119305,2175,2175,2175,2175,0
20240419,153000,522119305,2175,2175,2175,2175,4201
20240419,152900,512982130,2180,2180,2180,2180,0
20240419,152800,512982130,2180,2180,2180,2180,0
20240419,152700,512982130,2180,2180,2180,2180,0
20240419,152600,512982130,2180,2180,2180,2180,0
20240419,152500,512982130,2180,2180,2180,2180,0
20240419,152400,512982130,2180,2180,2180,2180,0
20240419,152300,512982130,2180,2180,2180,2180,0
20240419,152200,512982130,2180,2180,2180,2180,0
20240419,152100,512982130,2180,2180,2180,2180,0
20240419,152000,512982130,2180,2180,2180,2180,0
20240419,151900,512982130,2180,2170,2180,2160,4592
20240419,151800,503015620,2175,2170,2175,2165,2744
20240419,151700,497071740,2170,2170,2170,2170,4
20240419,151600,497063060,2165,2165,2165,2165,2000
20240419,151500,492733060,2165,2165,2165,2165,2
20240419,151400,492728730,2175,2165,2175,2160,4001
20240419,151300,484081775,2160,2165,2165,2160,10407
20240419,151200,461564280,2170,2170,2170,2170,1927
20240419,151100,457382690,2170,2170,2170,2165,5792
20240419,151000,444837550,2165,2170,2170,2165,1935
20240419,150900,440645045,2170,2175,2175,2165,2502
20240419,150800,435228200,2165,2170,2170,2165,401
20240419,150700,434360030,2165,2165,2165,2165,0
20240419,150600,434360030,2165,2165,2165,2165,0
20240419,150500,434360030,2165,2170,2175,2165,2607
20240419,150400,428709590,2170,2170,2170,2170,300
20240419,150300,428058590,2180,2180,2180,2180,11
20240419,150200,428034610,2175,2175,2175,2175,303
20240419,150100,427375585,2170,2170,2170,2170,0
20240419,150000,427375585,2170,2170,2170,2170,0
20240419,145900,427375585,2170,2170,2170,2170,16
20240419,145800,427340865,2170,2170,2170,2170,0
20240419,145700,427340865,2170,2170,2170,2170,0
20240419,145600,427340865,2170,2170,2170,2170,61
20240419,145500,427208495,2175,2175,2175,2175,0
20240419,145400,427208495,2175,2175,2175,2175,0
20240419,145300,427208495,2175,2170,2175,2170,231
20240419,145200,426706075,2170,2165,2170,2165,38
20240419,145100,426623800,2170,2175,2175,2170,102
20240419,145000,426401960,2170,2170,2170,2170,157
20240419,144900,426061270,2175,2175,2175,2175,0
20240419,144800,426061270,2175,2175,2175,2175,23
20240419,144700,426011245,2170,2170,2170,2170,6
20240419,144600,425998225,2170,2170,2170,2170,0
20240419,144500,425998225,2170,2170,2170,2170,0
20240419,144400,425998225,2170,2165,2170,2165,6
20240419,144300,425985230,2170,2175,2175,2170,13
20240419,144200,425956970,2170,2165,2170,2165,20311
20240419,144100,381983590,2170,2170,2170,2170,0
20240419,144000,381983590,2170,2170,2170,2170,0
20240419,143900,381983590,2170,2170,2170,2170,0
20240419,143800,381983590,2170,2165,2170,2165,2
20240419,143700,381979255,2165,2165,2165,2165,0
20240419,143600,381979255,2165,2165,2165,2165,500
20240419,143500,380896755,2165,2165,2165,2165,0
20240419,143400,380896755,2165,2170,2170,2165,100
20240419,143300,380680250,2165,2165,2165,2165,1500
20240419,143200,377432750,2175,2175,2175,2175,223
20240419,143100,376947725,2180,2180,2180,2180,0
20240419,143000,376947725,2180,2180,2180,2180,0
20240419,142900,376947725,2180,2180,2180,2180,0
20240419,142800,376947725,2180,2180,2180,2180,2
20240419,142700,376943365,2180,2180,2180,2180,0
20240419,142600,376943365,2180,2170,2180,2160,5179
20240419,142500,365740665,2180,2180,2180,2180,0
20240419,142400,365740665,2180,2170,2180,2170,3
20240419,142300,365734145,2170,2170,2170,2170,21
20240419,142200,365688575,2175,2175,2175,2175,0
20240419,142100,365688575,2175,2175,2175,2175,273
20240419,142000,365094800,2175,2175,2175,2175,1
20240419,141900,365092625,2175,2175,2175,2175,0
20240419,141800,365092625,2175,2175,2175,2175,9
20240419,141700,365073050,2175,2175,2175,2175,0
20240419,141600,365073050,2175,2175,2175,2175,0
20240419,141500,365073050,2175,2175,2175,2175,7
20240419,141400,365057825,2180,2180,2180,2180,0
20240419,141300,365057825,2180,2180,2180,2180,0
20240419,141200,365057825,2180,2180,2180,2180,50
20240419,141100,364948825,2180,2180,2180,2180,1
20240419,141000,364946645,2170,2170,2170,2170,0
20240419,140900,364946645,2170,2170,2170,2170,1000
20240419,140800,362776645,2175,2175,2175,2175,0
20240419,140700,362776645,2175,2175,2175,2175,0
20240419,140600,362776645,2175,2175,2175,2160,1293
20240419,140500,359978390,2180,2180,2180,2180,8
20240419,140400,359960950,2180,2180,2180,2180,1
20240419,140300,359958770,2180,2180,2180,2180,3
20240419,140200,359952230,2180,2180,2180,2180,0
20240419,140100,359952230,2180,2180,2180,2180,1
20240419,140000,359950050,2165,2170,2170,2165,100
20240419,135900,359733345,2185,2185,2185,2170,752
20240419,135800,358101475,2170,2170,2170,2170,110
20240419,135700,357862775,2170,2185,2185,2170,1073
20240419,135600,355530785,2185,2185,2185,2185,292
20240419,135500,354892765,2190,2190,2190,2190,0
20240419,135400,354892765,2190,2190,2190,2190,8
20240419,135300,354875245,2190,2190,2190,2190,25
20240419,135200,354820495,2190,2190,2190,2190,700
20240419,135100,353287495,2190,2190,2190,2190,0
20240419,135000,353287495,2190,2190,2190,2190,1
20240419,134900,353285305,2185,2185,2185,2185,338
20240419,134800,352546775,2185,2185,2185,2185,135
20240419,134700,352251800,2190,2190,2190,2190,18
20240419,134600,352212380,2190,2190,2190,2190,0
20240419,134500,352212380,2190,2180,2190,2180,7
20240419,134400,352197110,2185,2185,2185,2185,14
20240419,134300,352166520,2190,2180,2190,2180,159
20240419,134200,351819710,2190,2190,2190,2190,0
20240419,134100,351819710,2190,2185,2190,2185,4
20240419,134000,351810965,2185,2185,2185,2185,1
20240419,133900,351808780,2180,2180,2180,2180,50
20240419,133800,351699780,2180,2180,2180,2180,15
20240419,133700,351667080,2180,2180,2180,2180,0
20240419,133600,351667080,2180,2180,2180,2180,1
20240419,133500,351664900,2180,2180,2180,2180,500
20240419,133400,350574900,2190,2190,2190,2190,0
20240419,133300,350574900,2190,2190,2190,2190,10
20240419,133200,350553000,2190,2185,2190,2185,84
20240419,133100,350369440,2185,2185,2185,2185,119
20240419,133000,350109425,2185,2185,2185,2185,1
20240419,132900,350107240,2185,2185,2185,2185,0
20240419,132800,350107240,2185,2185,2185,2185,0
20240419,132700,350107240,2185,2185,2185,2185,0
20240419,132600,350107240,2185,2185,2185,2185,1
20240419,132500,350105055,2190,2190,2190,2190,0
20240419,132400,350105055,2190,2190,2190,2190,0
20240419,132300,350105055,2190,2190,2190,2190,0
20240419,132200,350105055,2190,2190,2190,2190,0
20240419,132100,350105055,2190,2190,2190,2190,50
20240419,132000,349995555,2190,2190,2190,2190,226
20240419,131900,349500615,2190,2175,2190,2170,1501
20240419,131800,346240970,2190,2190,2190,2190,1
20240419,131700,346238780,2180,2180,2180,2180,158
20240419,131600,345894340,2180,2180,2180,2180,1342
20240419,131500,342968780,2195,2195,2195,2195,0
20240419,131400,342968780,2195,2195,2195,2195,0
20240419,131300,342968780,2195,2195,2195,2195,0
20240419,131200,342968780,2195,2195,2195,2195,0
20240419,131100,342968780,2195,2185,2195,2185,197
20240419,131000,342538315,2195,2195,2195,2195,1
20240419,130900,342536120,2200,2195,2200,2195,975
20240419,130800,340395960,2190,2195,2195,2190,366
20240419,130700,339594415,2190,2190,2190,2190,501
20240419,130600,338497225,2185,2180,2185,2180,9664
20240419,130500,317429660,2180,2180,2180,2180,0
20240419,130400,317429660,2180,2180,2180,2180,0
20240419,130300,317429660,2180,2180,2180,2180,1
20240419,130200,317427480,2175,2180,2180,2175,125
20240419,130100,317155105,2180,2175,2180,2175,11
20240419,130000,317131175,2180,2180,2180,2180,0
20240419,125900,317131175,2180,2180,2180,2180,1
20240419,125800,317128995,2180,2175,2180,2175,2
20240419,125700,317124640,2175,2175,2175,2175,1
20240419,125600,317122465,2180,2170,2180,2170,2
20240419,125500,317118115,2180,2180,2180,2180,360
20240419,125400,316333315,2180,2180,2180,2180,150
20240419,125300,316006315,2180,2180,2180,2180,1
20240419,125200,316004135,2175,2175,2175,2175,176
20240419,125100,315621335,2175,2175,2175,2175,723
20240419,125000,314048810,2175,2175,2175,2175,0
20240419,124900,314048810,2175,2175,2175,2170,147
20240419,124800,313729090,2175,2175,2175,2175,147
20240419,124700,313409365,2170,2170,2170,2170,71
20240419,124600,313255295,2170,2170,2170,2170,300
20240419,124500,312604295,2170,2170,2170,2170,0
20240419,124400,312604295,2170,2170,2170,2170,0
20240419,124300,312604295,2170,2170,2170,2170,59
20240419,124200,312476265,2175,2175,2175,2175,0
20240419,124100,312476265,2175,2175,2175,2175,1
20240419,124000,312474090,2170,2170,2170,2170,0
20240419,123900,312474090,2170,2175,2175,2165,403
20240419,123800,311601575,2180,2170,2180,2170,2400
20240419,123700,306370775,2170,2170,2170,2170,0
20240419,123600,306370775,2170,2170,2170,2170,1
20240419,123500,306368605,2160,2160,2160,2160,7
20240419,123400,306353485,2175,2175,2175,2175,1
20240419,123300,306351310,2175,2175,2175,2175,300
20240419,123200,305698810,2175,2175,2175,2175,100
20240419,123100,305481310,2175,2175,2175,2175,10
20240419,123000,305459560,2175,2175,2175,2175,0
20240419,122900,305459560,2175,2175,2175,2175,0
20240419,122800,305459560,2175,2175,2175,2175,30
20240419,122700,305394310,2180,2180,2180,2180,0
20240419,122600,305394310,2180,2180,2180,2180,1
20240419,122500,305392130,2160,2180,2180,2160,750
20240419,122400,303769130,2180,2180,2180,2180,0
20240419,122300,303769130,2180,2170,2180,2170,1067
20240419,122200,301446420,2165,2160,2165,2160,1009
20240419,122100,299266935,2155,2150,2155,2145,110
20240419,122000,299030905,2150,2150,2150,2150,200
20240419,121900,298600905,2155,2155,2155,2155,2
20240419,121800,298596595,2155,2150,2155,2150,9
20240419,121700,298577240,2135,2155,2155,2135,2243
20240419,121600,293774870,2160,2160,2160,2160,1
20240419,121500,293772710,2175,2175,2175,2175,1
20240419,121400,293770535,2160,2160,2160,2160,142
20240419,121300,293463815,2170,2170,2170,2160,527
20240419,121200,292320485,2150,2150,2150,2150,1
20240419,121100,292318335,2165,2165,2165,2165,2000
20240419,121000,287988335,2165,2165,2165,2165,1
20240419,120900,287986170,2155,2155,2155,2155,0
20240419,120800,287986170,2155,2155,2165,2155,600
20240419,120700,286689240,2150,2150,2150,2150,0
20240419,120600,286689240,2150,2150,2150,2150,11
20240419,120500,286665590,2150,2150,2150,2150,1
20240419,120400,286663440,2150,2145,2150,2145,247
20240419,120300,286133620,2145,2145,2145,2145,340
20240419,120200,285404320,2145,2145,2145,2145,1195
20240419,120100,282841045,2140,2140,2140,2140,714
20240419,120000,281313085,2130,2130,2130,2130,0
20240419,115900,281313085,2130,2130,2130,2130,0
20240419,115800,281313085,2130,2130,2130,2130,700
20240419,115700,279822085,2130,2140,2140,2130,2302
20240419,115600,274918815,2135,2135,2135,2135,1
20240419,115500,274916680,2135,2135,2135,2135,16
20240419,115400,274882520,2130,2130,2130,2130,0
20240419,115300,274882520,2130,2135,2135,2130,3352
20240419,115200,267740960,2135,2135,2135,2135,1
20240419,115100,267738825,2135,2135,2135,2135,0
20240419,115000,267738825,2135,2135,2135,2135,5
20240419,114900,267728150,2140,2130,2140,2130,10
20240419,114800,267706785,2135,2130,2135,2130,1026
20240419,114700,265521380,2145,2145,2145,2145,1
20240419,114600,265519235,2135,2135,2135,2135,56
20240419,114500,265399675,2135,2135,2135,2135,545
20240419,114400,264236100,2135,2135,2135,2130,2483
20240419,114300,258944940,2135,2145,2145,2135,34
20240419,114200,258872250,2145,2135,2145,2135,105
20240419,114100,258648055,2135,2150,2150,2135,1118
20240419,114000,256260525,2135,2145,2145,2135,2002
20240419,113900,251986245,2140,2150,2150,2140,2
20240419,113800,251981955,2135,2135,2135,2135,466
20240419,113700,250987045,2150,2145,2150,2145,51
20240419,113600,250877645,2135,2135,2135,2135,0
20240419,113500,250877645,2135,2150,2150,2135,4501
20240419,113400,241267175,2150,2145,2150,2140,501
20240419,113300,240194055,2150,2155,2155,2150,4
20240419,113200,240185450,2150,2150,2150,2150,0
20240419,113100,240185450,2150,2150,2150,2150,15
20240419,113000,240153200,2150,2150,2150,2150,6
20240419,112900,240140300,2150,2150,2150,2150,0
20240419,112800,240140300,2150,2150,2150,2150,0
20240419,112700,240140300,2150,2135,2150,2135,1035
20240419,112600,237930545,2145,2145,2145,2145,196
20240419,112500,237510125,2130,2140,2140,2130,1623
20240419,112400,234044920,2135,2135,2135,2135,0
20240419,112300,234044920,2135,2145,2145,2135,43
20240419,112200,233952765,2135,2140,2140,2135,2426
20240419,112100,228772985,2140,2140,2140,2140,501
20240419,112000,227700845,2145,2145,2145,2145,197
20240419,111900,227278280,2135,2135,2135,2135,5233
20240419,111800,216105825,2135,2140,2140,2135,2485
20240419,111700,210793990,2145,2145,2145,2145,190
20240419,111600,210386440,2140,2140,2140,2140,0
20240419,111500,210386440,2140,2140,2140,2140,1391
20240419,111400,207409700,2145,2160,2160,2145,561
20240419,111300,206206190,2150,2155,2155,2150,2813
20240419,111200,200152500,2150,2150,2150,2150,0
20240419,111100,200152500,2150,2150,2150,2150,101
20240419,111000,199935350,2140,2145,2145,2140,1625
20240419,110900,196452275,2140,2140,2140,2140,0
20240419,110800,196452275,2140,2145,2145,2135,5306
20240419,110700,185111210,2160,2150,2160,2140,4770
20240419,110600,174876545,2150,2150,2155,2150,2046
20240419,110500,170473395,2150,2150,2150,2150,1895
20240419,110400,166399145,2160,2155,2160,2150,1600
20240419,110300,162956965,2160,2160,2160,2155,15
20240419,110200,162924620,2160,2160,2160,2160,0
20240419,110100,162924620,2160,2160,2160,2160,6
20240419,110000,162911660,2155,2155,2155,2155,1704
20240419,105900,159239540,2155,2155,2155,2155,66
20240419,105800,159097310,2165,2160,2165,2160,1040
20240419,105700,156850905,2165,2160,2165,2160,19
20240419,105600,156809805,2160,2160,2165,2160,885
20240419,105500,154898200,2170,2165,2170,2160,828
20240419,105400,153109700,2165,2170,2170,2165,1646
20240419,105300,149546105,2165,2175,2175,2165,1928
20240419,105200,145360755,2175,2170,2175,2165,107
20240419,105100,145129065,2180,2180,2180,2180,9
20240419,105000,145109445,2180,2175,2180,2160,1255
20240419,104900,142397140,2180,2160,2180,2160,2
20240419,104800,142392800,2175,2160,2175,2160,279
20240419,104700,141787415,2170,2165,2170,2165,501
20240419,104600,140702745,2165,2165,2165,2165,2443
20240419,104500,135413650,2175,2165,2175,2165,951
20240419,104400,133354725,2175,2180,2180,2170,1913
20240419,104300,129203490,2180,2180,2180,2170,5001
20240419,104200,118345285,2190,2190,2190,2190,1
20240419,104100,118343095,2170,2185,2185,2170,4507
20240419,104000,108547905,2185,2185,2185,2185,0
20240419,103900,108547905,2185,2185,2205,2185,425
20240419,103800,107618940,2175,2185,2185,2175,777
20240419,103700,105926595,2185,2175,2185,2175,2
20240419,103600,105922235,2185,2185,2185,2185,3
20240419,103500,105915680,2185,2185,2185,2185,2101
20240419,103400,101324995,2185,2175,2185,2175,101
20240419,103300,101105310,2175,2175,2175,2175,1431
20240419,103200,97992885,2175,2180,2180,2175,1013
20240419,103100,95789110,2180,2180,2180,2180,0
20240419,103000,95789110,2180,2190,2190,2180,514
20240419,102900,94663590,2175,2180,2180,2175,2431
20240419,102800,89373930,2180,2200,2200,2180,14696
20240419,102700,57263150,2195,2195,2200,2195,1153
20240419,102600,54732115,2205,2195,2205,2195,1670
20240419,102500,51059865,2195,2195,2195,2195,0
20240419,102400,51059865,2195,2195,2195,2195,4
20240419,102300,51051085,2195,2195,2195,2195,12
20240419,102200,51024745,2195,2195,2195,2195,0
20240419,102100,51024745,2195,2195,2195,2195,10
20240419,102000,51002795,2195,2195,2195,2195,232
20240419,101900,50493555,2205,2205,2205,2205,11
20240419,101800,50469300,2195,2195,2195,2195,0
20240419,101700,50469300,2195,2195,2205,2195,1320
20240419,101600,47571555,2205,2205,2205,2205,0
20240419,101500,47571555,2205,2205,2205,2205,12
20240419,101400,47545095,2205,2200,2205,2200,297
20240419,101300,46891510,2200,2200,2200,2200,1
20240419,101200,46889310,2210,2210,2210,2210,12
20240419,101100,46862790,2210,2210,2210,2210,0
20240419,101000,46862790,2210,2210,2210,2210,0
20240419,100900,46862790,2210,2205,2210,2205,128
20240419,100800,46580400,2210,2205,2210,2205,1012
20240419,100700,44348425,2205,2205,2205,2205,13
20240419,100600,44319760,2200,2200,2200,2200,0
20240419,100500,44319760,2200,2200,2200,2200,7
20240419,100400,44304360,2205,2205,2205,2200,258
20240419,100300,43736570,2205,2205,2205,2205,0
20240419,100200,43736570,2205,2205,2205,2205,1
20240419,100100,43734365,2205,2200,2205,2200,650
20240419,100000,42304205,2205,2205,2205,2205,26
20240419,095900,42246875,2205,2205,2205,2205,13
20240419,095800,42218210,2200,2200,2200,2200,0
20240419,095700,42218210,2200,2200,2200,2200,2
20240419,095600,42213810,2205,2205,2205,2200,243
20240419,095500,41678000,2205,2205,2205,2205,5
20240419,095400,41666975,2205,2205,2205,2205,21
20240419,095300,41620670,2205,2205,2205,2205,7
20240419,095200,41605235,2205,2205,2205,2205,12
20240419,095100,41578775,2205,2205,2205,2205,0
20240419,095000,41578775,2205,2205,2205,2195,460
20240419,094900,40568485,2205,2205,2205,2205,2
20240419,094800,40564075,2210,2210,2210,2210,6
20240419,094700,40550815,2210,2205,2210,2205,640
20240419,094600,39139290,2205,2200,2205,2200,512
20240419,094500,38012340,2195,2195,2195,2195,10
20240419,094400,37990390,2200,2200,2200,2200,12
20240419,094300,37963990,2200,2195,2200,2195,2
20240419,094200,37959595,2200,2200,2200,2200,1
20240419,094100,37957395,2200,2200,2200,2200,0
20240419,094000,37957395,2200,2195,2200,2195,422
20240419,093900,37030980,2195,2195,2195,2195,3
20240419,093800,37024395,2195,2195,2195,2195,0
20240419,093700,37024395,2195,2200,2200,2195,16
20240419,093600,36989225,2200,2200,2200,2200,0
20240419,093500,36989225,2200,2200,2200,2200,0
20240419,093400,36989225,2200,2200,2200,2200,0
20240419,093300,36989225,2200,2200,2200,2190,36
20240419,093200,36910365,2200,2190,2200,2190,31
20240419,093100,36842465,2190,2195,2195,2190,706
20240419,093000,35296320,2200,2200,2200,2200,0
20240419,092900,35296320,2200,2185,2200,2185,6
20240419,092800,35283170,2190,2195,2195,2190,1219
20240419,092700,32613485,2205,2205,2205,2205,30
20240419,092600,32547335,2205,2200,2205,2195,153
20240419,092500,32211480,2200,2200,2210,2200,411
20240419,092400,31307180,2210,2200,2210,2195,325
20240419,092300,30592710,2200,2200,2200,2200,250
20240419,092200,30042710,2200,2195,2200,2195,565
20240419,092100,28802035,2195,2195,2195,2195,0
20240419,092000,28802035,2195,2195,2195,2195,1
20240419,091900,28799840,2190,2195,2195,2190,198
20240419,091800,28365605,2190,2210,2220,2190,8219
20240419,091700,10349015,2220,2210,2220,2210,3
20240419,091600,10342375,2220,2220,2220,2220,0
20240419,091500,10342375,2220,2220,2220,2220,0
20240419,091400,10342375,2220,2215,2220,2215,3
20240419,091300,10335725,2220,2220,2220,2220,1
20240419,091200,10333505,2220,2215,2220,2215,500
20240419,091100,9225380,2215,2215,2215,2215,25
20240419,091000,9170005,2215,2210,2215,2210,29
20240419,090900,9105895,2210,2210,2210,2210,404
20240419,090800,8213055,2195,2200,2200,2195,306
20240419,090700,7539870,2215,2200,2215,2200,1016
20240419,090600,5304625,2200,2205,2215,2200,1342
20240419,090500,2346590,2215,2215,2220,2215,33
20240419,090400,2273490,2220,2220,2220,2220,30
20240419,090300,2206890,2220,2220,2220,2220,0
20240419,090200,2206890,2220,2220,2220,2220,17
20240419,090100,2169150,2205,2205,2205,2205,0
20240419,090000,2169150,2205,2220,2220,2205,948