KissMeData/039560/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191400,612379225,3750,3750,3750,3750,484
20240419,191300,612379225,3750,3750,3750,3750,0
20240419,191200,612379225,3750,3750,3750,3750,0
20240419,191100,612379225,3750,3750,3750,3750,0
20240419,191000,612379225,3750,3750,3750,3750,0
20240419,190900,612379225,3750,3750,3750,3750,0
20240419,190800,612379225,3750,3750,3750,3750,0
20240419,190700,612379225,3750,3750,3750,3750,0
20240419,190600,612379225,3750,3750,3750,3750,0
20240419,190500,612379225,3750,3750,3750,3750,0
20240419,190400,612379225,3750,3750,3750,3750,0
20240419,190300,612379225,3750,3750,3750,3750,0
20240419,190200,612379225,3750,3750,3750,3750,0
20240419,190100,612379225,3750,3750,3750,3750,0
20240419,190000,612379225,3750,3750,3750,3750,0
20240419,185900,612379225,3750,3750,3750,3750,0
20240419,185800,612379225,3750,3750,3750,3750,0
20240419,185700,612379225,3750,3750,3750,3750,0
20240419,185600,612379225,3750,3750,3750,3750,0
20240419,185500,612379225,3750,3750,3750,3750,0
20240419,185400,612379225,3750,3750,3750,3750,0
20240419,185300,612379225,3750,3750,3750,3750,0
20240419,185200,612379225,3750,3750,3750,3750,0
20240419,185100,612379225,3750,3750,3750,3750,0
20240419,185000,612379225,3750,3750,3750,3750,0
20240419,184900,612379225,3750,3750,3750,3750,0
20240419,184800,612379225,3750,3750,3750,3750,0
20240419,184700,612379225,3750,3750,3750,3750,0
20240419,184600,612379225,3750,3750,3750,3750,0
20240419,184500,612379225,3750,3750,3750,3750,0
20240419,184400,612379225,3750,3750,3750,3750,484
20240419,184300,612379225,3750,3750,3750,3750,0
20240419,184200,612379225,3750,3750,3750,3750,0
20240419,184100,612379225,3750,3750,3750,3750,0
20240419,184000,612379225,3750,3750,3750,3750,0
20240419,183900,612379225,3750,3750,3750,3750,0
20240419,183800,612379225,3750,3750,3750,3750,0
20240419,183700,612379225,3750,3750,3750,3750,0
20240419,183600,612379225,3750,3750,3750,3750,0
20240419,183500,612379225,3750,3750,3750,3750,0
20240419,183400,612379225,3750,3750,3750,3750,0
20240419,183300,612379225,3750,3750,3750,3750,0
20240419,183200,612379225,3750,3750,3750,3750,0
20240419,183100,612379225,3750,3750,3750,3750,0
20240419,183000,612379225,3750,3750,3750,3750,0
20240419,182900,612379225,3750,3750,3750,3750,0
20240419,182800,612379225,3750,3750,3750,3750,0
20240419,182700,612379225,3750,3750,3750,3750,0
20240419,182600,612379225,3750,3750,3750,3750,0
20240419,182500,612379225,3750,3750,3750,3750,0
20240419,182400,612379225,3750,3750,3750,3750,0
20240419,182300,612379225,3750,3750,3750,3750,0
20240419,182200,612379225,3750,3750,3750,3750,0
20240419,182100,612379225,3750,3750,3750,3750,0
20240419,182000,612379225,3750,3750,3750,3750,0
20240419,181900,612379225,3750,3750,3750,3750,0
20240419,181800,612379225,3750,3750,3750,3750,0
20240419,181700,612379225,3750,3750,3750,3750,0
20240419,181600,612379225,3750,3750,3750,3750,0
20240419,181500,612379225,3750,3750,3750,3750,0
20240419,181400,612379225,3750,3750,3750,3750,484
20240419,181300,612379225,3750,3750,3750,3750,0
20240419,181200,612379225,3750,3750,3750,3750,0
20240419,181100,612379225,3750,3750,3750,3750,0
20240419,181000,612379225,3750,3750,3750,3750,0
20240419,180900,612379225,3750,3750,3750,3750,0
20240419,180800,612379225,3750,3750,3750,3750,0
20240419,180700,612379225,3750,3750,3750,3750,0
20240419,180600,612379225,3750,3750,3750,3750,0
20240419,180500,612379225,3750,3750,3750,3750,0
20240419,180400,612379225,3750,3750,3750,3750,0
20240419,180300,612379225,3750,3750,3750,3750,0
20240419,180200,612379225,3750,3750,3750,3750,0
20240419,180100,612379225,3750,3750,3750,3750,0
20240419,180000,612379225,3750,3750,3750,3750,0
20240419,175900,612379225,3750,3750,3750,3750,0
20240419,175800,612379225,3750,3750,3750,3750,0
20240419,175700,612379225,3750,3750,3750,3750,0
20240419,175600,612379225,3750,3750,3750,3750,0
20240419,175500,612379225,3750,3750,3750,3750,0
20240419,175400,612379225,3750,3750,3750,3750,0
20240419,175300,612379225,3750,3750,3750,3750,0
20240419,175200,612379225,3750,3750,3750,3750,0
20240419,175100,612379225,3750,3750,3750,3750,0
20240419,175000,612379225,3750,3750,3750,3750,0
20240419,174900,612379225,3750,3750,3750,3750,0
20240419,174800,612379225,3750,3750,3750,3750,0
20240419,174700,612379225,3750,3750,3750,3750,0
20240419,174600,612379225,3750,3750,3750,3750,0
20240419,174500,612379225,3750,3750,3750,3750,0
20240419,174400,612379225,3750,3750,3750,3750,484
20240419,174300,612379225,3750,3750,3750,3750,0
20240419,174200,612379225,3750,3750,3750,3750,0
20240419,174100,612379225,3750,3750,3750,3750,0
20240419,174000,612379225,3750,3750,3750,3750,0
20240419,173900,612379225,3750,3750,3750,3750,0
20240419,173800,612379225,3750,3750,3750,3750,0
20240419,173700,612379225,3750,3750,3750,3750,0
20240419,173600,612379225,3750,3750,3750,3750,0
20240419,173500,612379225,3750,3750,3750,3750,0
20240419,173400,612379225,3750,3750,3750,3750,0
20240419,173300,612379225,3750,3750,3750,3750,0
20240419,173200,612379225,3750,3750,3750,3750,0
20240419,173100,612379225,3750,3750,3750,3750,0
20240419,173000,612379225,3750,3750,3750,3750,0
20240419,172900,612379225,3750,3750,3750,3750,0
20240419,172800,612379225,3750,3750,3750,3750,0
20240419,172700,612379225,3750,3750,3750,3750,0
20240419,172600,612379225,3750,3750,3750,3750,0
20240419,172500,612379225,3750,3750,3750,3750,0
20240419,172400,612379225,3750,3750,3750,3750,0
20240419,172300,612379225,3750,3750,3750,3750,0
20240419,172200,612379225,3750,3750,3750,3750,0
20240419,172100,612379225,3750,3750,3750,3750,0
20240419,172000,612379225,3750,3750,3750,3750,0
20240419,171900,612379225,3750,3750,3750,3750,0
20240419,171800,612379225,3750,3750,3750,3750,0
20240419,171700,612379225,3750,3750,3750,3750,0
20240419,171600,612379225,3750,3750,3750,3750,0
20240419,171500,612379225,3750,3750,3750,3750,0
20240419,171400,612379225,3750,3750,3750,3750,484
20240419,171300,612379225,3750,3750,3750,3750,0
20240419,171200,612379225,3750,3750,3750,3750,0
20240419,171100,612379225,3750,3750,3750,3750,0
20240419,171000,612379225,3750,3750,3750,3750,0
20240419,170900,612379225,3750,3750,3750,3750,0
20240419,170800,612379225,3750,3750,3750,3750,0
20240419,170700,612379225,3750,3750,3750,3750,0
20240419,170600,612379225,3750,3750,3750,3750,0
20240419,170500,612379225,3750,3750,3750,3750,0
20240419,170400,612379225,3750,3750,3750,3750,0
20240419,170300,612379225,3750,3750,3750,3750,0
20240419,170200,612379225,3750,3750,3750,3750,0
20240419,170100,612379225,3750,3750,3750,3750,0
20240419,170000,612379225,3750,3750,3750,3750,0
20240419,165900,612379225,3750,3750,3750,3750,0
20240419,165800,612379225,3750,3750,3750,3750,0
20240419,165700,612379225,3750,3750,3750,3750,0
20240419,165600,612379225,3750,3750,3750,3750,0
20240419,165500,612379225,3750,3750,3750,3750,0
20240419,165400,612379225,3750,3750,3750,3750,0
20240419,165300,612379225,3750,3750,3750,3750,0
20240419,165200,612379225,3750,3750,3750,3750,0
20240419,165100,612379225,3750,3750,3750,3750,0
20240419,165000,612379225,3750,3750,3750,3750,0
20240419,164900,612379225,3750,3750,3750,3750,0
20240419,164800,612379225,3750,3750,3750,3750,0
20240419,164700,612379225,3750,3750,3750,3750,0
20240419,164600,612379225,3750,3750,3750,3750,0
20240419,164500,612379225,3750,3750,3750,3750,0
20240419,164400,612379225,3750,3750,3750,3750,484
20240419,164300,612379225,3750,3750,3750,3750,0
20240419,164200,612379225,3750,3750,3750,3750,0
20240419,164100,612379225,3750,3750,3750,3750,0
20240419,164000,612379225,3750,3750,3750,3750,0
20240419,163900,612379225,3750,3750,3750,3750,0
20240419,163800,612379225,3750,3750,3750,3750,0
20240419,163700,612379225,3750,3750,3750,3750,0
20240419,163600,612379225,3750,3750,3750,3750,0
20240419,163500,612379225,3750,3750,3750,3750,0
20240419,163400,612379225,3750,3750,3750,3750,0
20240419,163300,612379225,3750,3750,3750,3750,0
20240419,163200,612379225,3750,3750,3750,3750,0
20240419,163100,612379225,3750,3750,3750,3750,0
20240419,163000,612379225,3750,3750,3750,3750,0
20240419,162900,612379225,3750,3750,3750,3750,0
20240419,162800,612379225,3750,3750,3750,3750,0
20240419,162700,612379225,3750,3750,3750,3750,0
20240419,162600,612379225,3750,3750,3750,3750,0
20240419,162500,612379225,3750,3750,3750,3750,0
20240419,162400,612379225,3750,3750,3750,3750,0
20240419,162300,612379225,3750,3750,3750,3750,0
20240419,162200,612379225,3750,3750,3750,3750,0
20240419,162100,612379225,3750,3750,3750,3750,0
20240419,162000,612379225,3750,3750,3750,3750,0
20240419,161900,612379225,3750,3750,3750,3750,0
20240419,161800,612379225,3750,3750,3750,3750,0
20240419,161700,612379225,3750,3750,3750,3750,0
20240419,161600,612379225,3750,3750,3750,3750,0
20240419,161500,612379225,3750,3750,3750,3750,0
20240419,161400,612379225,3750,3750,3750,3750,484
20240419,161300,612379225,3750,3750,3750,3750,0
20240419,161200,612379225,3750,3750,3750,3750,0
20240419,161100,612379225,3750,3750,3750,3750,0
20240419,161000,612379225,3750,3750,3750,3750,0
20240419,160900,612379225,3750,3750,3750,3750,0
20240419,160800,612379225,3750,3750,3750,3750,0
20240419,160700,612379225,3750,3750,3750,3750,0
20240419,160600,612379225,3750,3750,3750,3750,0
20240419,160500,612379225,3750,3750,3750,3750,0
20240419,160400,612379225,3750,3750,3750,3750,0
20240419,160300,612379225,3750,3750,3750,3750,0
20240419,160200,612379225,3750,3750,3750,3750,0
20240419,160100,612379225,3750,3750,3750,3750,0
20240419,160000,612379225,3750,3750,3750,3750,0
20240419,155900,612379225,3750,3750,3750,3750,0
20240419,155800,612379225,3750,3750,3750,3750,0
20240419,155700,612379225,3750,3750,3750,3750,0
20240419,155600,612379225,3750,3750,3750,3750,0
20240419,155500,612379225,3750,3750,3750,3750,0
20240419,155400,612379225,3750,3750,3750,3750,0
20240419,155300,612379225,3750,3750,3750,3750,0
20240419,155200,612379225,3750,3750,3750,3750,0
20240419,155100,612379225,3750,3750,3750,3750,0
20240419,155000,612379225,3750,3750,3750,3750,0
20240419,154900,612379225,3750,3750,3750,3750,0
20240419,154800,612379225,3750,3750,3750,3750,0
20240419,154700,612379225,3750,3750,3750,3750,0
20240419,154600,612379225,3750,3750,3750,3750,0
20240419,154500,612379225,3750,3750,3750,3750,0
20240419,154400,612379225,3750,3750,3750,3750,484
20240419,154300,612379225,3750,3750,3750,3750,0
20240419,154200,612379225,3750,3750,3750,3750,0
20240419,154100,612379225,3750,3750,3750,3750,0
20240419,154000,612379225,3750,3750,3750,3750,0
20240419,153900,612379225,3750,3750,3750,3750,0
20240419,153800,612379225,3750,3750,3750,3750,0
20240419,153700,612379225,3750,3750,3750,3750,0
20240419,153600,612379225,3750,3750,3750,3750,0
20240419,153500,612379225,3750,3750,3750,3750,0
20240419,153400,612379225,3750,3750,3750,3750,0
20240419,153300,612379225,3750,3750,3750,3750,0
20240419,153200,612379225,3750,3750,3750,3750,0
20240419,153100,612379225,3750,3750,3750,3750,0
20240419,153000,612379225,3750,3750,3750,3750,484
20240419,152900,610564225,3750,3750,3750,3750,0
20240419,152800,610564225,3750,3750,3750,3750,0
20240419,152700,610564225,3750,3750,3750,3750,0
20240419,152600,610564225,3750,3750,3750,3750,0
20240419,152500,610564225,3750,3750,3750,3750,0
20240419,152400,610564225,3750,3750,3750,3750,0
20240419,152300,610564225,3750,3750,3750,3750,0
20240419,152200,610564225,3750,3750,3750,3750,0
20240419,152100,610564225,3750,3750,3750,3750,0
20240419,152000,610564225,3750,3750,3750,3750,0
20240419,151900,610564225,3750,3750,3750,3750,133
20240419,151800,610065475,3745,3745,3745,3745,4056
20240419,151700,594875755,3745,3750,3750,3745,42
20240419,151600,594718415,3745,3745,3750,3745,28
20240419,151500,594613505,3750,3750,3750,3750,55
20240419,151400,594407255,3750,3745,3750,3745,1203
20240419,151300,589897075,3745,3750,3750,3745,225
20240419,151200,589054435,3750,3750,3750,3750,336
20240419,151100,587794435,3750,3750,3750,3750,0
20240419,151000,587794435,3750,3750,3755,3750,5926
20240419,150900,565570600,3755,3750,3755,3750,103
20240419,150800,565183875,3750,3750,3750,3750,0
20240419,150700,565183875,3750,3750,3750,3750,180
20240419,150600,564508875,3755,3755,3755,3755,0
20240419,150500,564508875,3755,3750,3755,3750,1735
20240419,150400,557995490,3750,3745,3750,3745,1156
20240419,150300,553661170,3740,3740,3745,3740,61
20240419,150200,553433025,3735,3735,3735,3735,553
20240419,150100,551367570,3735,3720,3735,3720,752
20240419,150000,548562365,3720,3720,3720,3720,33
20240419,145900,548439605,3720,3720,3720,3720,1
20240419,145800,548435885,3720,3715,3720,3715,1825
20240419,145700,541650725,3715,3715,3715,3715,100
20240419,145600,541279225,3715,3715,3715,3715,143
20240419,145500,540747980,3715,3715,3715,3715,65
20240419,145400,540506505,3710,3710,3710,3710,0
20240419,145300,540506505,3710,3710,3710,3710,0
20240419,145200,540506505,3710,3715,3715,3710,292
20240419,145100,539421860,3715,3715,3715,3715,1
20240419,145000,539418145,3710,3710,3710,3710,0
20240419,144900,539418145,3710,3705,3710,3705,37
20240419,144800,539280885,3705,3705,3705,3705,2
20240419,144700,539273475,3710,3710,3710,3710,0
20240419,144600,539273475,3710,3710,3710,3710,0
20240419,144500,539273475,3710,3710,3710,3710,65
20240419,144400,539032325,3710,3710,3710,3710,1473
20240419,144300,533567495,3710,3710,3710,3710,1
20240419,144200,533563785,3705,3705,3705,3705,596
20240419,144100,531355605,3710,3710,3710,3710,0
20240419,144000,531355605,3710,3710,3710,3710,24
20240419,143900,531266565,3710,3710,3710,3710,0
20240419,143800,531266565,3710,3710,3710,3710,137
20240419,143700,530758295,3710,3710,3710,3710,100
20240419,143600,530387295,3710,3710,3710,3710,0
20240419,143500,530387295,3710,3710,3710,3710,1
20240419,143400,530383585,3710,3710,3710,3710,0
20240419,143300,530383585,3710,3710,3710,3710,20
20240419,143200,530309385,3720,3720,3720,3720,0
20240419,143100,530309385,3720,3715,3720,3715,500
20240419,143000,528451880,3715,3715,3715,3715,0
20240419,142900,528451880,3715,3715,3715,3715,0
20240419,142800,528451880,3715,3715,3715,3715,0
20240419,142700,528451880,3715,3715,3715,3715,520
20240419,142600,526520080,3710,3710,3710,3710,0
20240419,142500,526520080,3710,3710,3710,3710,0
20240419,142400,526520080,3710,3710,3710,3710,0
20240419,142300,526520080,3710,3710,3710,3710,0
20240419,142200,526520080,3710,3710,3710,3710,0
20240419,142100,526520080,3710,3710,3710,3710,0
20240419,142000,526520080,3710,3710,3710,3710,96
20240419,141900,526163920,3710,3710,3710,3710,0
20240419,141800,526163920,3710,3710,3710,3710,0
20240419,141700,526163920,3710,3710,3710,3710,0
20240419,141600,526163920,3710,3710,3710,3710,0
20240419,141500,526163920,3710,3710,3710,3710,0
20240419,141400,526163920,3710,3710,3710,3710,0
20240419,141300,526163920,3710,3710,3710,3710,0
20240419,141200,526163920,3710,3705,3710,3705,203
20240419,141100,525411790,3705,3705,3705,3705,0
20240419,141000,525411790,3705,3705,3705,3705,0
20240419,140900,525411790,3705,3705,3705,3705,0
20240419,140800,525411790,3705,3705,3705,3705,0
20240419,140700,525411790,3705,3705,3705,3705,0
20240419,140600,525411790,3705,3705,3705,3705,0
20240419,140500,525411790,3705,3705,3705,3705,0
20240419,140400,525411790,3705,3705,3705,3705,90
20240419,140300,525078340,3705,3705,3705,3705,0
20240419,140200,525078340,3705,3705,3705,3705,0
20240419,140100,525078340,3705,3705,3705,3705,0
20240419,140000,525078340,3705,3705,3705,3705,0
20240419,135900,525078340,3705,3705,3705,3705,0
20240419,135800,525078340,3705,3705,3705,3705,0
20240419,135700,525078340,3705,3705,3705,3705,0
20240419,135600,525078340,3705,3705,3705,3705,101
20240419,135500,524704135,3710,3710,3710,3710,11
20240419,135400,524663325,3710,3710,3710,3710,0
20240419,135300,524663325,3710,3710,3710,3710,100
20240419,135200,524292325,3715,3715,3715,3715,0
20240419,135100,524292325,3715,3715,3715,3715,0
20240419,135000,524292325,3715,3715,3715,3715,0
20240419,134900,524292325,3715,3715,3715,3715,0
20240419,134800,524292325,3715,3715,3715,3715,0
20240419,134700,524292325,3715,3715,3715,3715,5
20240419,134600,524273750,3710,3710,3710,3710,0
20240419,134500,524273750,3710,3710,3710,3710,0
20240419,134400,524273750,3710,3710,3710,3710,0
20240419,134300,524273750,3710,3710,3710,3710,0
20240419,134200,524273750,3710,3710,3710,3710,0
20240419,134100,524273750,3710,3710,3710,3710,0
20240419,134000,524273750,3710,3710,3710,3710,0
20240419,133900,524273750,3710,3715,3715,3710,103
20240419,133800,523891155,3715,3715,3715,3715,10
20240419,133700,523854005,3710,3710,3710,3710,0
20240419,133600,523854005,3710,3710,3710,3710,5
20240419,133500,523835455,3715,3715,3715,3715,10
20240419,133400,523798305,3715,3710,3715,3710,6
20240419,133300,523776020,3710,3710,3710,3710,3
20240419,133200,523764890,3710,3710,3710,3710,1
20240419,133100,523761180,3710,3710,3710,3710,91
20240419,133000,523423570,3710,3710,3710,3710,0
20240419,132900,523423570,3710,3710,3710,3710,20
20240419,132800,523349370,3705,3705,3705,3705,0
20240419,132700,523349370,3705,3705,3705,3705,15
20240419,132600,523293795,3715,3705,3715,3705,103
20240419,132500,522911180,3715,3705,3715,3705,159
20240419,132400,522320745,3705,3715,3715,3705,110
20240419,132300,521912195,3710,3710,3710,3710,634
20240419,132200,519560055,3710,3705,3710,3705,101
20240419,132100,519185845,3705,3705,3705,3705,0
20240419,132000,519185845,3705,3705,3705,3705,5
20240419,131900,519167320,3690,3700,3700,3690,500
20240419,131800,517320710,3700,3705,3705,3700,556
20240419,131700,515261815,3705,3705,3705,3705,100
20240419,131600,514891315,3705,3705,3705,3705,0
20240419,131500,514891315,3705,3705,3705,3705,0
20240419,131400,514891315,3705,3705,3705,3705,0
20240419,131300,514891315,3705,3705,3705,3705,50
20240419,131200,514706065,3705,3705,3705,3705,2
20240419,131100,514698655,3705,3705,3705,3705,0
20240419,131000,514698655,3705,3705,3705,3705,0
20240419,130900,514698655,3705,3695,3705,3695,10264
20240419,130800,476751630,3695,3695,3695,3695,51
20240419,130700,476563185,3695,3695,3695,3695,3
20240419,130600,476552100,3700,3700,3700,3700,143
20240419,130500,476023000,3690,3690,3690,3690,0
20240419,130400,476023000,3690,3690,3690,3690,6
20240419,130300,476000860,3700,3700,3700,3700,2
20240419,130200,475993460,3700,3700,3700,3700,170
20240419,130100,475364460,3695,3695,3695,3695,0
20240419,130000,475364460,3695,3695,3695,3695,0
20240419,125900,475364460,3695,3695,3695,3695,0
20240419,125800,475364460,3695,3695,3695,3695,81
20240419,125700,475065165,3700,3700,3700,3700,0
20240419,125600,475065165,3700,3700,3700,3700,0
20240419,125500,475065165,3700,3700,3700,3700,0
20240419,125400,475065165,3700,3700,3700,3700,1
20240419,125300,475061465,3700,3700,3700,3700,0
20240419,125200,475061465,3700,3700,3700,3700,0
20240419,125100,475061465,3700,3700,3700,3700,327
20240419,125000,473851565,3700,3700,3700,3700,10
20240419,124900,473814565,3690,3690,3690,3690,0
20240419,124800,473814565,3690,3690,3690,3690,0
20240419,124700,473814565,3690,3690,3690,3690,262
20240419,124600,472847785,3690,3690,3690,3690,0
20240419,124500,472847785,3690,3690,3690,3690,0
20240419,124400,472847785,3690,3690,3690,3690,0
20240419,124300,472847785,3690,3690,3690,3690,0
20240419,124200,472847785,3690,3690,3690,3690,10
20240419,124100,472810885,3690,3690,3690,3690,1
20240419,124000,472807195,3675,3675,3675,3675,0
20240419,123900,472807195,3675,3675,3675,3675,0
20240419,123800,472807195,3675,3675,3675,3675,0
20240419,123700,472807195,3675,3675,3675,3675,0
20240419,123600,472807195,3675,3675,3675,3675,0
20240419,123500,472807195,3675,3675,3675,3675,0
20240419,123400,472807195,3675,3675,3675,3675,0
20240419,123300,472807195,3675,3675,3675,3675,30
20240419,123200,472696945,3675,3675,3685,3675,1424
20240419,123100,467460275,3675,3670,3675,3670,372
20240419,123000,466094535,3670,3670,3670,3670,0
20240419,122900,466094535,3670,3670,3670,3670,500
20240419,122800,464259535,3670,3670,3670,3670,0
20240419,122700,464259535,3670,3670,3670,3670,0
20240419,122600,464259535,3670,3670,3670,3670,1
20240419,122500,464255865,3670,3670,3670,3670,1
20240419,122400,464252195,3680,3680,3680,3680,0
20240419,122300,464252195,3680,3680,3680,3680,130
20240419,122200,463773795,3680,3680,3680,3680,1
20240419,122100,463770115,3680,3680,3680,3680,0
20240419,122000,463770115,3680,3680,3680,3680,0
20240419,121900,463770115,3680,3680,3680,3680,79
20240419,121800,463479395,3680,3680,3680,3680,1
20240419,121700,463475715,3680,3680,3680,3680,100
20240419,121600,463107715,3685,3680,3685,3680,1002
20240419,121500,459415760,3675,3675,3675,3675,0
20240419,121400,459415760,3675,3670,3675,3665,499
20240419,121300,457584175,3670,3670,3670,3670,0
20240419,121200,457584175,3670,3670,3670,3670,0
20240419,121100,457584175,3670,3670,3670,3670,0
20240419,121000,457584175,3670,3665,3670,3645,704
20240419,120900,455001745,3640,3640,3640,3640,0
20240419,120800,455001745,3640,3640,3640,3640,0
20240419,120700,455001745,3640,3640,3640,3640,0
20240419,120600,455001745,3640,3640,3640,3640,549
20240419,120500,453003385,3670,3665,3670,3665,100
20240419,120400,452636685,3640,3640,3640,3640,0
20240419,120300,452636685,3640,3640,3640,3640,68
20240419,120200,452389165,3640,3640,3640,3640,1635
20240419,120100,446437765,3640,3640,3640,3640,0
20240419,120000,446437765,3640,3640,3640,3640,0
20240419,115900,446437765,3640,3640,3640,3640,1000
20240419,115800,442797765,3640,3640,3640,3640,0
20240419,115700,442797765,3640,3640,3640,3640,0
20240419,115600,442797765,3640,3640,3640,3640,0
20240419,115500,442797765,3640,3650,3650,3640,190
20240419,115400,442106115,3640,3640,3640,3640,0
20240419,115300,442106115,3640,3640,3640,3640,58
20240419,115200,441894995,3640,3650,3650,3640,198
20240419,115100,441173900,3650,3650,3650,3650,0
20240419,115000,441173900,3650,3650,3650,3650,0
20240419,114900,441173900,3650,3650,3650,3650,500
20240419,114800,439348900,3650,3650,3650,3650,0
20240419,114700,439348900,3650,3650,3650,3640,579
20240419,114600,437235800,3640,3645,3645,3640,750
20240419,114500,434504550,3645,3645,3645,3645,400
20240419,114400,433046550,3640,3640,3640,3640,0
20240419,114300,433046550,3640,3640,3640,3640,0
20240419,114200,433046550,3640,3640,3640,3640,0
20240419,114100,433046550,3640,3640,3640,3640,0
20240419,114000,433046550,3640,3640,3640,3640,52
20240419,113900,432857270,3645,3650,3650,3645,1935
20240419,113800,425795790,3650,3650,3650,3650,800
20240419,113700,422875790,3670,3645,3670,3640,338
20240419,113600,421643580,3645,3645,3645,3645,0
20240419,113500,421643580,3645,3650,3650,3645,102
20240419,113400,421271290,3650,3650,3650,3645,616
20240419,113300,419023315,3650,3670,3670,3650,632
20240419,113200,416715875,3680,3655,3680,3655,827
20240419,113100,413693015,3650,3675,3675,3650,4370
20240419,113000,397734895,3675,3675,3675,3675,0
20240419,112900,397734895,3675,3685,3685,3675,403
20240419,112800,396252555,3685,3685,3685,3685,0
20240419,112700,396252555,3685,3685,3685,3685,410
20240419,112600,394741705,3685,3685,3685,3685,0
20240419,112500,394741705,3685,3685,3685,3685,1000
20240419,112400,391056705,3685,3685,3685,3685,183
20240419,112300,390382350,3685,3700,3700,3685,6342
20240419,112200,366983690,3695,3695,3695,3695,0
20240419,112100,366983690,3695,3695,3695,3695,177
20240419,112000,366329675,3695,3695,3695,3695,1
20240419,111900,366325980,3700,3700,3700,3700,50
20240419,111800,366140980,3700,3700,3700,3700,150
20240419,111700,365585980,3700,3700,3700,3700,12
20240419,111600,365541580,3700,3700,3700,3700,78
20240419,111500,365252980,3700,3700,3700,3700,0
20240419,111400,365252980,3700,3700,3700,3700,15
20240419,111300,365197480,3705,3705,3705,3705,0
20240419,111200,365197480,3705,3705,3705,3705,13
20240419,111100,365149315,3705,3705,3705,3705,0
20240419,111000,365149315,3705,3700,3705,3700,3163
20240419,110900,353438805,3700,3695,3700,3695,648
20240419,110800,351044405,3695,3695,3695,3695,313
20240419,110700,349887870,3695,3695,3695,3695,99
20240419,110600,349522065,3695,3700,3700,3695,1300
20240419,110500,344718040,3700,3700,3700,3700,400
20240419,110400,343238040,3700,3705,3705,3700,6903
20240419,110300,317684130,3710,3710,3710,3710,0
20240419,110200,317684130,3710,3710,3710,3710,1714
20240419,110100,311325190,3710,3710,3710,3710,350
20240419,110000,310026690,3710,3710,3710,3710,0
20240419,105900,310026690,3710,3710,3710,3710,452
20240419,105800,308349770,3715,3715,3715,3715,140
20240419,105700,307829670,3715,3715,3720,3715,1796
20240419,105600,301157430,3720,3720,3720,3720,10
20240419,105500,301120230,3720,3720,3720,3720,0
20240419,105400,301120230,3720,3720,3720,3720,44
20240419,105300,300956550,3720,3720,3720,3720,3100
20240419,105200,289424550,3720,3720,3725,3720,65
20240419,105100,289182650,3720,3720,3720,3720,11
20240419,105000,289141730,3735,3730,3735,3725,1391
20240419,104900,283956640,3730,3730,3730,3730,560
20240419,104800,281867840,3730,3730,3730,3730,0
20240419,104700,281867840,3730,3730,3730,3725,123
20240419,104600,281409210,3735,3735,3735,3735,0
20240419,104500,281409210,3735,3735,3735,3735,2
20240419,104400,281401740,3735,3735,3735,3735,100
20240419,104300,281028240,3740,3740,3740,3740,0
20240419,104200,281028240,3740,3740,3740,3740,0
20240419,104100,281028240,3740,3740,3740,3740,0
20240419,104000,281028240,3740,3740,3740,3740,10
20240419,103900,280990840,3740,3730,3740,3730,1540
20240419,103800,275246240,3725,3725,3725,3725,133
20240419,103700,274750815,3725,3725,3725,3725,128
20240419,103600,274274015,3725,3725,3725,3725,0
20240419,103500,274274015,3725,3725,3725,3725,0
20240419,103400,274274015,3725,3725,3725,3725,265
20240419,103300,273286890,3725,3725,3740,3725,121
20240419,103200,272834665,3725,3730,3730,3725,3000
20240419,103100,261649680,3740,3730,3740,3730,3
20240419,103000,261638480,3735,3735,3735,3735,1780
20240419,102900,254990180,3735,3735,3735,3735,0
20240419,102800,254990180,3735,3735,3735,3735,50
20240419,102700,254803430,3735,3735,3735,3735,31
20240419,102600,254687645,3745,3745,3745,3745,0
20240419,102500,254687645,3745,3745,3745,3745,1
20240419,102400,254683900,3745,3745,3745,3745,0
20240419,102300,254683900,3745,3745,3745,3745,0
20240419,102200,254683900,3745,3745,3745,3745,0
20240419,102100,254683900,3745,3745,3745,3745,0
20240419,102000,254683900,3745,3745,3745,3745,0
20240419,101900,254683900,3745,3745,3745,3745,2891
20240419,101800,243857105,3745,3745,3745,3745,99
20240419,101700,243486350,3745,3750,3750,3745,18
20240419,101600,243418930,3750,3750,3750,3750,0
20240419,101500,243418930,3750,3750,3750,3750,0
20240419,101400,243418930,3750,3750,3750,3750,205
20240419,101300,242650180,3750,3750,3750,3750,2356
20240419,101200,233815180,3750,3755,3755,3750,110
20240419,101100,233402140,3755,3755,3755,3755,5
20240419,101000,233383365,3755,3755,3755,3755,0
20240419,100900,233383365,3755,3760,3765,3755,1138
20240419,100800,229109005,3760,3760,3760,3760,2189
20240419,100700,220878365,3760,3760,3760,3760,8
20240419,100600,220848285,3765,3765,3765,3765,100
20240419,100500,220471785,3770,3770,3770,3770,0
20240419,100400,220471785,3770,3770,3770,3760,586
20240419,100300,218266440,3765,3770,3770,3765,151
20240419,100200,217697815,3765,3755,3765,3755,7397
20240419,100100,189878495,3750,3755,3755,3750,116
20240419,100000,189443195,3750,3755,3755,3750,122
20240419,095900,188985690,3755,3755,3755,3755,101
20240419,095800,188606435,3750,3745,3750,3745,3438
20240419,095700,175720130,3745,3745,3745,3730,335
20240419,095600,174468065,3745,3745,3745,3730,26
20240419,095500,174370845,3745,3745,3745,3745,1
20240419,095400,174367100,3740,3740,3740,3735,1135
20240419,095300,170125950,3740,3740,3740,3740,0
20240419,095200,170125950,3740,3740,3740,3740,0
20240419,095100,170125950,3740,3740,3740,3740,9
20240419,095000,170092290,3730,3730,3730,3730,0
20240419,094900,170092290,3730,3735,3740,3730,499
20240419,094800,168228845,3740,3740,3740,3740,0
20240419,094700,168228845,3740,3740,3740,3740,0
20240419,094600,168228845,3740,3740,3740,3740,35
20240419,094500,168097945,3740,3740,3740,3740,0
20240419,094400,168097945,3740,3740,3740,3740,11
20240419,094300,168056805,3740,3735,3740,3735,846
20240419,094200,164892790,3735,3735,3735,3730,14
20240419,094100,164840525,3735,3720,3735,3720,1344
20240419,094000,159827900,3715,3715,3715,3715,0
20240419,093900,159827900,3715,3715,3715,3715,80
20240419,093800,159530700,3715,3715,3715,3715,100
20240419,093700,159159200,3715,3725,3725,3715,2613
20240419,093600,149437035,3725,3725,3725,3725,994
20240419,093500,145734385,3725,3730,3735,3725,578
20240419,093400,143577995,3730,3730,3730,3730,500
20240419,093300,141712995,3730,3730,3730,3730,0
20240419,093200,141712995,3730,3730,3730,3730,261
20240419,093100,140739465,3730,3730,3730,3730,482
20240419,093000,138941605,3730,3730,3745,3730,541
20240419,092900,136923615,3725,3745,3750,3725,320
20240419,092800,135724615,3725,3750,3750,3725,1492
20240419,092700,130143015,3750,3740,3750,3740,3794
20240419,092600,115939645,3750,3740,3750,3740,1162
20240419,092500,111583135,3740,3720,3745,3720,1787
20240419,092400,104894435,3720,3720,3720,3720,29
20240419,092300,104786555,3720,3720,3720,3720,0
20240419,092200,104786555,3720,3720,3720,3720,79
20240419,092100,104492675,3720,3720,3720,3720,564
20240419,092000,102394595,3720,3720,3720,3720,10
20240419,091900,102357395,3720,3725,3725,3720,3031
20240419,091800,91082065,3725,3725,3725,3725,0
20240419,091700,91082065,3725,3730,3730,3725,2200
20240419,091600,82878925,3740,3745,3745,3740,426
20240419,091500,81284055,3745,3750,3750,3745,1653
20240419,091400,75086320,3750,3745,3770,3745,4169
20240419,091300,59433080,3740,3720,3740,3720,4347
20240419,091200,43205380,3725,3725,3730,3710,1296
20240419,091100,38373630,3725,3730,3735,3725,2853
20240419,091000,27738875,3730,3700,3730,3690,3392
20240419,090900,15156490,3705,3700,3715,3695,1127
20240419,090800,10983020,3705,3680,3710,3680,830
20240419,090700,7922465,3670,3670,3670,3670,1
20240419,090600,7918795,3665,3665,3665,3665,406
20240419,090500,6430805,3665,3665,3665,3665,394
20240419,090400,4986795,3670,3670,3670,3670,0
20240419,090300,4986795,3670,3660,3700,3660,1051
20240419,090200,1109810,3660,3650,3660,3650,71
20240419,090100,850450,3650,3650,3650,3650,0
20240419,090000,850450,3650,3650,3650,3650,233