KissMeData/115610/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,195800,661069745,3230,3230,3230,3230,1611
20240419,195700,661069745,3230,3230,3230,3230,0
20240419,195600,661069745,3230,3230,3230,3230,0
20240419,195500,661069745,3230,3230,3230,3230,0
20240419,195400,661069745,3230,3230,3230,3230,0
20240419,195300,661069745,3230,3230,3230,3230,0
20240419,195200,661069745,3230,3230,3230,3230,0
20240419,195100,661069745,3230,3230,3230,3230,0
20240419,195000,661069745,3230,3230,3230,3230,0
20240419,194900,661069745,3230,3230,3230,3230,0
20240419,194800,661069745,3230,3230,3230,3230,0
20240419,194700,661069745,3230,3230,3230,3230,0
20240419,194600,661069745,3230,3230,3230,3230,0
20240419,194500,661069745,3230,3230,3230,3230,0
20240419,194400,661069745,3230,3230,3230,3230,0
20240419,194300,661069745,3230,3230,3230,3230,0
20240419,194200,661069745,3230,3230,3230,3230,0
20240419,194100,661069745,3230,3230,3230,3230,0
20240419,194000,661069745,3230,3230,3230,3230,0
20240419,193900,661069745,3230,3230,3230,3230,0
20240419,193800,661069745,3230,3230,3230,3230,0
20240419,193700,661069745,3230,3230,3230,3230,0
20240419,193600,661069745,3230,3230,3230,3230,0
20240419,193500,661069745,3230,3230,3230,3230,0
20240419,193400,661069745,3230,3230,3230,3230,0
20240419,193300,661069745,3230,3230,3230,3230,0
20240419,193200,661069745,3230,3230,3230,3230,0
20240419,193100,661069745,3230,3230,3230,3230,0
20240419,193000,661069745,3230,3230,3230,3230,0
20240419,192900,661069745,3230,3230,3230,3230,0
20240419,192800,661069745,3230,3230,3230,3230,1611
20240419,192700,661069745,3230,3230,3230,3230,0
20240419,192600,661069745,3230,3230,3230,3230,0
20240419,192500,661069745,3230,3230,3230,3230,0
20240419,192400,661069745,3230,3230,3230,3230,0
20240419,192300,661069745,3230,3230,3230,3230,0
20240419,192200,661069745,3230,3230,3230,3230,0
20240419,192100,661069745,3230,3230,3230,3230,0
20240419,192000,661069745,3230,3230,3230,3230,0
20240419,191900,661069745,3230,3230,3230,3230,0
20240419,191800,661069745,3230,3230,3230,3230,0
20240419,191700,661069745,3230,3230,3230,3230,0
20240419,191600,661069745,3230,3230,3230,3230,0
20240419,191500,661069745,3230,3230,3230,3230,0
20240419,191400,661069745,3230,3230,3230,3230,0
20240419,191300,661069745,3230,3230,3230,3230,0
20240419,191200,661069745,3230,3230,3230,3230,0
20240419,191100,661069745,3230,3230,3230,3230,0
20240419,191000,661069745,3230,3230,3230,3230,0
20240419,190900,661069745,3230,3230,3230,3230,0
20240419,190800,661069745,3230,3230,3230,3230,0
20240419,190700,661069745,3230,3230,3230,3230,0
20240419,190600,661069745,3230,3230,3230,3230,0
20240419,190500,661069745,3230,3230,3230,3230,0
20240419,190400,661069745,3230,3230,3230,3230,0
20240419,190300,661069745,3230,3230,3230,3230,0
20240419,190200,661069745,3230,3230,3230,3230,0
20240419,190100,661069745,3230,3230,3230,3230,0
20240419,190000,661069745,3230,3230,3230,3230,0
20240419,185900,661069745,3230,3230,3230,3230,0
20240419,185800,661069745,3230,3230,3230,3230,1611
20240419,185700,661069745,3230,3230,3230,3230,0
20240419,185600,661069745,3230,3230,3230,3230,0
20240419,185500,661069745,3230,3230,3230,3230,0
20240419,185400,661069745,3230,3230,3230,3230,0
20240419,185300,661069745,3230,3230,3230,3230,0
20240419,185200,661069745,3230,3230,3230,3230,0
20240419,185100,661069745,3230,3230,3230,3230,0
20240419,185000,661069745,3230,3230,3230,3230,0
20240419,184900,661069745,3230,3230,3230,3230,0
20240419,184800,661069745,3230,3230,3230,3230,0
20240419,184700,661069745,3230,3230,3230,3230,0
20240419,184600,661069745,3230,3230,3230,3230,0
20240419,184500,661069745,3230,3230,3230,3230,0
20240419,184400,661069745,3230,3230,3230,3230,0
20240419,184300,661069745,3230,3230,3230,3230,0
20240419,184200,661069745,3230,3230,3230,3230,0
20240419,184100,661069745,3230,3230,3230,3230,0
20240419,184000,661069745,3230,3230,3230,3230,0
20240419,183900,661069745,3230,3230,3230,3230,0
20240419,183800,661069745,3230,3230,3230,3230,0
20240419,183700,661069745,3230,3230,3230,3230,0
20240419,183600,661069745,3230,3230,3230,3230,0
20240419,183500,661069745,3230,3230,3230,3230,0
20240419,183400,661069745,3230,3230,3230,3230,0
20240419,183300,661069745,3230,3230,3230,3230,0
20240419,183200,661069745,3230,3230,3230,3230,0
20240419,183100,661069745,3230,3230,3230,3230,0
20240419,183000,661069745,3230,3230,3230,3230,0
20240419,182900,661069745,3230,3230,3230,3230,0
20240419,182800,661069745,3230,3230,3230,3230,1611
20240419,182700,661069745,3230,3230,3230,3230,0
20240419,182600,661069745,3230,3230,3230,3230,0
20240419,182500,661069745,3230,3230,3230,3230,0
20240419,182400,661069745,3230,3230,3230,3230,0
20240419,182300,661069745,3230,3230,3230,3230,0
20240419,182200,661069745,3230,3230,3230,3230,0
20240419,182100,661069745,3230,3230,3230,3230,0
20240419,182000,661069745,3230,3230,3230,3230,0
20240419,181900,661069745,3230,3230,3230,3230,0
20240419,181800,661069745,3230,3230,3230,3230,0
20240419,181700,661069745,3230,3230,3230,3230,0
20240419,181600,661069745,3230,3230,3230,3230,0
20240419,181500,661069745,3230,3230,3230,3230,0
20240419,181400,661069745,3230,3230,3230,3230,0
20240419,181300,661069745,3230,3230,3230,3230,0
20240419,181200,661069745,3230,3230,3230,3230,0
20240419,181100,661069745,3230,3230,3230,3230,0
20240419,181000,661069745,3230,3230,3230,3230,0
20240419,180900,661069745,3230,3230,3230,3230,0
20240419,180800,661069745,3230,3230,3230,3230,0
20240419,180700,661069745,3230,3230,3230,3230,0
20240419,180600,661069745,3230,3230,3230,3230,0
20240419,180500,661069745,3230,3230,3230,3230,0
20240419,180400,661069745,3230,3230,3230,3230,0
20240419,180300,661069745,3230,3230,3230,3230,0
20240419,180200,661069745,3230,3230,3230,3230,0
20240419,180100,661069745,3230,3230,3230,3230,0
20240419,180000,661069745,3230,3230,3230,3230,0
20240419,175900,661069745,3230,3230,3230,3230,0
20240419,175800,661069745,3230,3230,3230,3230,1611
20240419,175700,661069745,3230,3230,3230,3230,0
20240419,175600,661069745,3230,3230,3230,3230,0
20240419,175500,661069745,3230,3230,3230,3230,0
20240419,175400,661069745,3230,3230,3230,3230,0
20240419,175300,661069745,3230,3230,3230,3230,0
20240419,175200,661069745,3230,3230,3230,3230,0
20240419,175100,661069745,3230,3230,3230,3230,0
20240419,175000,661069745,3230,3230,3230,3230,0
20240419,174900,661069745,3230,3230,3230,3230,0
20240419,174800,661069745,3230,3230,3230,3230,0
20240419,174700,661069745,3230,3230,3230,3230,0
20240419,174600,661069745,3230,3230,3230,3230,0
20240419,174500,661069745,3230,3230,3230,3230,0
20240419,174400,661069745,3230,3230,3230,3230,0
20240419,174300,661069745,3230,3230,3230,3230,0
20240419,174200,661069745,3230,3230,3230,3230,0
20240419,174100,661069745,3230,3230,3230,3230,0
20240419,174000,661069745,3230,3230,3230,3230,0
20240419,173900,661069745,3230,3230,3230,3230,0
20240419,173800,661069745,3230,3230,3230,3230,0
20240419,173700,661069745,3230,3230,3230,3230,0
20240419,173600,661069745,3230,3230,3230,3230,0
20240419,173500,661069745,3230,3230,3230,3230,0
20240419,173400,661069745,3230,3230,3230,3230,0
20240419,173300,661069745,3230,3230,3230,3230,0
20240419,173200,661069745,3230,3230,3230,3230,0
20240419,173100,661069745,3230,3230,3230,3230,0
20240419,173000,661069745,3230,3230,3230,3230,0
20240419,172900,661069745,3230,3230,3230,3230,0
20240419,172800,661069745,3230,3230,3230,3230,1611
20240419,172700,661069745,3230,3230,3230,3230,0
20240419,172600,661069745,3230,3230,3230,3230,0
20240419,172500,661069745,3230,3230,3230,3230,0
20240419,172400,661069745,3230,3230,3230,3230,0
20240419,172300,661069745,3230,3230,3230,3230,0
20240419,172200,661069745,3230,3230,3230,3230,0
20240419,172100,661069745,3230,3230,3230,3230,0
20240419,172000,661069745,3230,3230,3230,3230,0
20240419,171900,661069745,3230,3230,3230,3230,0
20240419,171800,661069745,3230,3230,3230,3230,0
20240419,171700,661069745,3230,3230,3230,3230,0
20240419,171600,661069745,3230,3230,3230,3230,0
20240419,171500,661069745,3230,3230,3230,3230,0
20240419,171400,661069745,3230,3230,3230,3230,0
20240419,171300,661069745,3230,3230,3230,3230,0
20240419,171200,661069745,3230,3230,3230,3230,0
20240419,171100,661069745,3230,3230,3230,3230,0
20240419,171000,661069745,3230,3230,3230,3230,0
20240419,170900,661069745,3230,3230,3230,3230,0
20240419,170800,661069745,3230,3230,3230,3230,0
20240419,170700,661069745,3230,3230,3230,3230,0
20240419,170600,661069745,3230,3230,3230,3230,0
20240419,170500,661069745,3230,3230,3230,3230,0
20240419,170400,661069745,3230,3230,3230,3230,0
20240419,170300,661069745,3230,3230,3230,3230,0
20240419,170200,661069745,3230,3230,3230,3230,0
20240419,170100,661069745,3230,3230,3230,3230,0
20240419,170000,661069745,3230,3230,3230,3230,0
20240419,165900,661069745,3230,3230,3230,3230,0
20240419,165800,661069745,3230,3230,3230,3230,1611
20240419,165700,661069745,3230,3230,3230,3230,0
20240419,165600,661069745,3230,3230,3230,3230,0
20240419,165500,661069745,3230,3230,3230,3230,0
20240419,165400,661069745,3230,3230,3230,3230,0
20240419,165300,661069745,3230,3230,3230,3230,0
20240419,165200,661069745,3230,3230,3230,3230,0
20240419,165100,661069745,3230,3230,3230,3230,0
20240419,165000,661069745,3230,3230,3230,3230,0
20240419,164900,661069745,3230,3230,3230,3230,0
20240419,164800,661069745,3230,3230,3230,3230,0
20240419,164700,661069745,3230,3230,3230,3230,0
20240419,164600,661069745,3230,3230,3230,3230,0
20240419,164500,661069745,3230,3230,3230,3230,0
20240419,164400,661069745,3230,3230,3230,3230,0
20240419,164300,661069745,3230,3230,3230,3230,0
20240419,164200,661069745,3230,3230,3230,3230,0
20240419,164100,661069745,3230,3230,3230,3230,0
20240419,164000,661069745,3230,3230,3230,3230,0
20240419,163900,661069745,3230,3230,3230,3230,0
20240419,163800,661069745,3230,3230,3230,3230,0
20240419,163700,661069745,3230,3230,3230,3230,0
20240419,163600,661069745,3230,3230,3230,3230,0
20240419,163500,661069745,3230,3230,3230,3230,0
20240419,163400,661069745,3230,3230,3230,3230,0
20240419,163300,661069745,3230,3230,3230,3230,0
20240419,163200,661069745,3230,3230,3230,3230,0
20240419,163100,661069745,3230,3230,3230,3230,0
20240419,163000,661069745,3230,3230,3230,3230,0
20240419,162900,661069745,3230,3230,3230,3230,0
20240419,162800,661069745,3230,3230,3230,3230,1611
20240419,162700,661069745,3230,3230,3230,3230,0
20240419,162600,661069745,3230,3230,3230,3230,0
20240419,162500,661069745,3230,3230,3230,3230,0
20240419,162400,661069745,3230,3230,3230,3230,0
20240419,162300,661069745,3230,3230,3230,3230,0
20240419,162200,661069745,3230,3230,3230,3230,0
20240419,162100,661069745,3230,3230,3230,3230,0
20240419,162000,661069745,3230,3230,3230,3230,0
20240419,161900,661069745,3230,3230,3230,3230,0
20240419,161800,661069745,3230,3230,3230,3230,0
20240419,161700,661069745,3230,3230,3230,3230,0
20240419,161600,661069745,3230,3230,3230,3230,0
20240419,161500,661069745,3230,3230,3230,3230,0
20240419,161400,661069745,3230,3230,3230,3230,0
20240419,161300,661069745,3230,3230,3230,3230,0
20240419,161200,661069745,3230,3230,3230,3230,0
20240419,161100,661069745,3230,3230,3230,3230,0
20240419,161000,661069745,3230,3230,3230,3230,0
20240419,160900,661069745,3230,3230,3230,3230,0
20240419,160800,661069745,3230,3230,3230,3230,0
20240419,160700,661069745,3230,3230,3230,3230,0
20240419,160600,661069745,3230,3230,3230,3230,0
20240419,160500,661069745,3230,3230,3230,3230,0
20240419,160400,661069745,3230,3230,3230,3230,0
20240419,160300,661069745,3230,3230,3230,3230,0
20240419,160200,661069745,3230,3230,3230,3230,0
20240419,160100,661069745,3230,3230,3230,3230,0
20240419,160000,661069745,3230,3230,3230,3230,0
20240419,155900,661069745,3230,3230,3230,3230,0
20240419,155800,661069745,3230,3230,3230,3230,1611
20240419,155700,661069745,3230,3230,3230,3230,0
20240419,155600,661069745,3230,3230,3230,3230,0
20240419,155500,661069745,3230,3230,3230,3230,0
20240419,155400,661069745,3230,3230,3230,3230,0
20240419,155300,661069745,3230,3230,3230,3230,0
20240419,155200,661069745,3230,3230,3230,3230,0
20240419,155100,661069745,3230,3230,3230,3230,0
20240419,155000,661069745,3230,3230,3230,3230,0
20240419,154900,661069745,3230,3230,3230,3230,0
20240419,154800,661069745,3230,3230,3230,3230,0
20240419,154700,661069745,3230,3230,3230,3230,0
20240419,154600,661069745,3230,3230,3230,3230,0
20240419,154500,661069745,3230,3230,3230,3230,0
20240419,154400,661069745,3230,3230,3230,3230,0
20240419,154300,661069745,3230,3230,3230,3230,0
20240419,154200,661069745,3230,3230,3230,3230,0
20240419,154100,661069745,3230,3230,3230,3230,0
20240419,154000,661069745,3230,3230,3230,3230,0
20240419,153900,661069745,3230,3230,3230,3230,0
20240419,153800,661069745,3230,3230,3230,3230,0
20240419,153700,661069745,3230,3230,3230,3230,0
20240419,153600,661069745,3230,3230,3230,3230,0
20240419,153500,661069745,3230,3230,3230,3230,0
20240419,153400,661069745,3230,3230,3230,3230,0
20240419,153300,661069745,3230,3230,3230,3230,0
20240419,153200,661069745,3230,3230,3230,3230,0
20240419,153100,661069745,3230,3230,3230,3230,0
20240419,153000,661069745,3230,3230,3230,3230,1611
20240419,152900,655866215,3230,3230,3230,3230,0
20240419,152800,655866215,3230,3230,3230,3230,0
20240419,152700,655866215,3230,3230,3230,3230,0
20240419,152600,655866215,3230,3230,3230,3230,0
20240419,152500,655866215,3230,3230,3230,3230,0
20240419,152400,655866215,3230,3230,3230,3230,0
20240419,152300,655866215,3230,3230,3230,3230,0
20240419,152200,655866215,3230,3230,3230,3230,0
20240419,152100,655866215,3230,3230,3230,3230,0
20240419,152000,655866215,3230,3230,3230,3230,0
20240419,151900,655866215,3230,3255,3255,3230,561
20240419,151800,654043275,3255,3255,3255,3255,5
20240419,151700,654027000,3250,3250,3250,3250,200
20240419,151600,653377000,3250,3240,3250,3240,25
20240419,151500,653295990,3240,3240,3240,3240,11
20240419,151400,653260350,3250,3250,3250,3240,658
20240419,151300,651122100,3250,3240,3250,3240,551
20240419,151200,649332480,3240,3240,3240,3240,0
20240419,151100,649332480,3240,3220,3240,3220,2200
20240419,151000,642224540,3220,3220,3220,3220,10
20240419,150900,642192340,3220,3220,3220,3220,56
20240419,150800,642012020,3220,3220,3220,3220,77
20240419,150700,641764080,3220,3220,3220,3220,0
20240419,150600,641764080,3220,3220,3220,3220,21
20240419,150500,641696460,3215,3220,3220,3215,693
20240419,150400,639468440,3220,3220,3220,3220,630
20240419,150300,637439840,3220,3215,3220,3215,736
20240419,150200,635070420,3220,3220,3220,3220,1
20240419,150100,635067200,3215,3220,3220,3215,21
20240419,150000,634999585,3220,3220,3220,3220,22
20240419,145900,634928745,3220,3220,3220,3220,288
20240419,145800,634001385,3220,3220,3220,3220,51
20240419,145700,633837165,3220,3220,3220,3220,0
20240419,145600,633837165,3220,3220,3220,3220,7
20240419,145500,633814625,3210,3220,3220,3210,2414
20240419,145400,626055360,3220,3220,3220,3220,0
20240419,145300,626055360,3220,3220,3220,3220,0
20240419,145200,626055360,3220,3220,3220,3220,0
20240419,145100,626055360,3220,3220,3220,3220,0
20240419,145000,626055360,3220,3220,3220,3220,200
20240419,144900,625411360,3240,3240,3240,3240,0
20240419,144800,625411360,3240,3240,3240,3240,1
20240419,144700,625408120,3215,3215,3215,3215,0
20240419,144600,625408120,3215,3215,3215,3215,0
20240419,144500,625408120,3215,3215,3215,3215,0
20240419,144400,625408120,3215,3215,3215,3215,0
20240419,144300,625408120,3215,3220,3220,3215,582
20240419,144200,623536080,3220,3220,3220,3220,2105
20240419,144100,616757980,3215,3215,3215,3215,38
20240419,144000,616635810,3215,3215,3220,3215,129
20240419,143900,616221045,3215,3215,3240,3215,209
20240419,143800,615549065,3215,3215,3215,3215,160
20240419,143700,615034665,3215,3220,3220,3215,1074
20240419,143600,611576755,3215,3220,3220,3215,194
20240419,143500,610952805,3215,3240,3245,3215,187
20240419,143400,610350430,3220,3240,3240,3220,326
20240419,143300,609298690,3220,3220,3220,3220,240
20240419,143200,608525890,3245,3245,3245,3245,0
20240419,143100,608525890,3245,3245,3245,3245,462
20240419,143000,607026700,3245,3245,3245,3245,0
20240419,142900,607026700,3245,3245,3245,3245,10
20240419,142800,606994250,3245,3245,3245,3245,51
20240419,142700,606828755,3220,3220,3220,3220,500
20240419,142600,605218755,3220,3245,3245,3220,1013
20240419,142500,601947620,3245,3235,3245,3235,156
20240419,142400,601442950,3230,3240,3240,3230,348
20240419,142300,600317130,3240,3240,3240,3240,100
20240419,142200,599993130,3245,3245,3245,3245,15
20240419,142100,599944455,3245,3240,3245,3240,715
20240419,142000,597627805,3240,3240,3240,3240,0
20240419,141900,597627805,3240,3240,3240,3240,0
20240419,141800,597627805,3240,3240,3240,3240,5
20240419,141700,597611605,3240,3240,3240,3240,0
20240419,141600,597611605,3240,3240,3240,3240,100
20240419,141500,597287605,3245,3245,3245,3245,10
20240419,141400,597255155,3245,3245,3245,3245,5
20240419,141300,597238930,3240,3240,3240,3240,16
20240419,141200,597187090,3240,3240,3240,3240,194
20240419,141100,596558530,3225,3225,3225,3225,500
20240419,141000,594946030,3240,3240,3240,3240,525
20240419,140900,593245030,3230,3230,3230,3230,200
20240419,140800,592599030,3230,3235,3235,3230,586
20240419,140700,590706225,3235,3235,3235,3235,816
20240419,140600,588066465,3235,3235,3235,3235,0
20240419,140500,588066465,3235,3235,3235,3235,0
20240419,140400,588066465,3235,3235,3235,3235,307
20240419,140300,587073320,3240,3240,3240,3240,2
20240419,140200,587066840,3240,3240,3240,3240,0
20240419,140100,587066840,3240,3240,3240,3240,0
20240419,140000,587066840,3240,3240,3240,3240,0
20240419,135900,587066840,3240,3240,3240,3240,0
20240419,135800,587066840,3240,3240,3240,3240,683
20240419,135700,584853920,3240,3245,3245,3240,580
20240419,135600,582974220,3245,3245,3245,3240,27
20240419,135500,582886615,3240,3240,3240,3240,0
20240419,135400,582886615,3240,3240,3240,3240,5
20240419,135300,582870415,3245,3245,3245,3245,5
20240419,135200,582854190,3245,3245,3245,3245,227
20240419,135100,582117575,3245,3245,3245,3245,0
20240419,135000,582117575,3245,3245,3245,3245,1
20240419,134900,582114330,3240,3240,3240,3240,65
20240419,134800,581903730,3240,3240,3240,3240,0
20240419,134700,581903730,3240,3245,3245,3240,70
20240419,134600,581676780,3245,3245,3245,3245,0
20240419,134500,581676780,3245,3245,3245,3245,0
20240419,134400,581676780,3245,3245,3245,3245,51
20240419,134300,581511285,3235,3235,3235,3235,0
20240419,134200,581511285,3235,3235,3235,3235,0
20240419,134100,581511285,3235,3235,3235,3235,1
20240419,134000,581508050,3225,3225,3225,3225,0
20240419,133900,581508050,3225,3225,3225,3225,0
20240419,133800,581508050,3225,3225,3225,3225,0
20240419,133700,581508050,3225,3225,3225,3225,0
20240419,133600,581508050,3225,3225,3225,3225,0
20240419,133500,581508050,3225,3225,3225,3225,600
20240419,133400,579573050,3225,3225,3245,3225,25
20240419,133300,579492405,3230,3235,3235,3230,390
20240419,133200,578232240,3235,3235,3235,3235,20
20240419,133100,578167540,3240,3240,3240,3240,79
20240419,133000,577911580,3240,3240,3240,3240,10
20240419,132900,577879180,3240,3240,3240,3240,0
20240419,132800,577879180,3240,3235,3240,3235,1813
20240419,132700,572005960,3235,3235,3235,3235,1
20240419,132600,572002725,3230,3230,3230,3230,301
20240419,132500,571030495,3230,3230,3230,3230,60
20240419,132400,570836695,3230,3235,3235,3230,156
20240419,132300,570332565,3235,3235,3235,3235,499
20240419,132200,568718300,3230,3230,3230,3230,0
20240419,132100,568718300,3230,3230,3230,3230,121
20240419,132000,568327470,3225,3225,3225,3225,0
20240419,131900,568327470,3225,3225,3225,3225,10
20240419,131800,568295220,3225,3225,3225,3225,40
20240419,131700,568166220,3225,3225,3225,3225,0
20240419,131600,568166220,3225,3225,3225,3225,0
20240419,131500,568166220,3225,3225,3225,3225,0
20240419,131400,568166220,3225,3225,3225,3225,300
20240419,131300,567198720,3235,3235,3235,3235,0
20240419,131200,567198720,3235,3235,3235,3235,0
20240419,131100,567198720,3235,3235,3235,3235,80
20240419,131000,566939920,3235,3235,3235,3235,5
20240419,130900,566923745,3240,3240,3240,3240,0
20240419,130800,566923745,3240,3240,3240,3240,6
20240419,130700,566904305,3225,3225,3225,3225,600
20240419,130600,564969305,3225,3225,3225,3225,0
20240419,130500,564969305,3225,3225,3225,3225,0
20240419,130400,564969305,3225,3240,3240,3225,95
20240419,130300,564661730,3240,3240,3240,3240,30
20240419,130200,564564530,3240,3240,3240,3240,0
20240419,130100,564564530,3240,3240,3240,3240,9
20240419,130000,564535370,3240,3240,3240,3240,5
20240419,125900,564519170,3240,3240,3240,3240,10
20240419,125800,564486770,3240,3235,3240,3235,1482
20240419,125700,559685190,3240,3240,3240,3240,0
20240419,125600,559685190,3240,3235,3240,3230,702
20240419,125500,557416805,3235,3235,3240,3230,1035
20240419,125400,554068725,3230,3225,3230,3225,542
20240419,125300,552319350,3220,3220,3220,3220,14
20240419,125200,552274270,3220,3220,3220,3220,1
20240419,125100,552271050,3215,3205,3215,3205,450
20240419,125000,550828300,3205,3205,3205,3205,244
20240419,124900,550046280,3205,3205,3205,3205,0
20240419,124800,550046280,3205,3205,3205,3205,0
20240419,124700,550046280,3205,3205,3205,3205,2
20240419,124600,550039870,3205,3205,3205,3205,0
20240419,124500,550039870,3205,3205,3205,3205,3
20240419,124400,550030255,3205,3205,3205,3205,49
20240419,124300,549873210,3205,3215,3215,3205,278
20240419,124200,548979540,3215,3210,3215,3210,1275
20240419,124100,544881970,3210,3210,3210,3210,0
20240419,124000,544881970,3210,3215,3215,3210,466
20240419,123900,543384730,3215,3220,3220,3215,122
20240419,123800,542992050,3220,3220,3220,3220,0
20240419,123700,542992050,3220,3220,3220,3220,5
20240419,123600,542975950,3215,3215,3215,3215,0
20240419,123500,542975950,3215,3215,3215,3215,0
20240419,123400,542975950,3215,3215,3215,3215,0
20240419,123300,542975950,3215,3215,3215,3215,0
20240419,123200,542975950,3215,3215,3215,3215,0
20240419,123100,542975950,3215,3220,3220,3215,249
20240419,123000,542175315,3220,3220,3220,3220,57
20240419,122900,541991775,3225,3225,3225,3225,21
20240419,122800,541924050,3215,3215,3215,3215,300
20240419,122700,540959550,3210,3210,3210,3210,7
20240419,122600,540937080,3225,3225,3225,3225,0
20240419,122500,540937080,3225,3225,3225,3225,11
20240419,122400,540901605,3220,3210,3220,3210,4000
20240419,122300,528033625,3195,3195,3195,3195,5
20240419,122200,528017650,3195,3195,3195,3195,0
20240419,122100,528017650,3195,3190,3195,3190,3243
20240419,122000,517660550,3190,3190,3190,3190,183
20240419,121900,517076780,3190,3195,3195,3190,1434
20240419,121800,512501820,3195,3205,3205,3195,578
20240419,121700,510653460,3205,3205,3205,3200,141
20240419,121600,510202015,3200,3195,3200,3195,151
20240419,121500,509719515,3200,3200,3200,3200,4
20240419,121400,509706715,3195,3195,3195,3195,0
20240419,121300,509706715,3195,3195,3195,3195,240
20240419,121200,508939915,3190,3190,3190,3190,88
20240419,121100,508659195,3195,3195,3195,3195,112
20240419,121000,508301355,3195,3195,3195,3195,3
20240419,120900,508291770,3195,3195,3195,3195,0
20240419,120800,508291770,3195,3195,3195,3195,105
20240419,120700,507956295,3190,3190,3190,3190,40
20240419,120600,507828695,3190,3190,3190,3190,100
20240419,120500,507509695,3190,3190,3190,3190,0
20240419,120400,507509695,3190,3190,3190,3190,0
20240419,120300,507509695,3190,3200,3200,3190,1059
20240419,120200,504127855,3200,3200,3200,3200,11
20240419,120100,504092655,3200,3200,3200,3200,270
20240419,120000,503228655,3200,3200,3200,3200,0
20240419,115900,503228655,3200,3200,3200,3200,2
20240419,115800,503222255,3200,3200,3200,3200,1
20240419,115700,503219055,3200,3200,3200,3200,5
20240419,115600,503203055,3200,3180,3200,3180,7697
20240419,115500,478724015,3180,3180,3180,3175,54
20240419,115400,478552545,3180,3180,3180,3180,3
20240419,115300,478543005,3180,3190,3190,3180,376
20240419,115200,477345815,3185,3185,3185,3185,101
20240419,115100,477024130,3175,3175,3175,3175,0
20240419,115000,477024130,3175,3175,3175,3175,0
20240419,114900,477024130,3175,3175,3175,3175,180
20240419,114800,476452630,3175,3175,3175,3175,200
20240419,114700,475817630,3185,3185,3185,3185,5
20240419,114600,475801705,3185,3180,3185,3175,124
20240419,114500,475407800,3180,3180,3190,3180,446
20240419,114400,473989500,3180,3180,3180,3180,194
20240419,114300,473372580,3170,3180,3180,3170,545
20240419,114200,471640480,3190,3190,3190,3190,3
20240419,114100,471630910,3190,3190,3190,3190,60
20240419,114000,471439510,3190,3190,3190,3190,1
20240419,113900,471436320,3190,3170,3190,3170,1025
20240419,113800,468182030,3175,3175,3175,3170,4000
20240419,113700,455495330,3190,3175,3190,3170,231
20240419,113600,454762890,3180,3180,3180,3170,6147
20240419,113500,435274715,3180,3190,3190,3180,84
20240419,113400,435007575,3190,3175,3190,3175,115
20240419,113300,434642420,3175,3175,3175,3175,169
20240419,113200,434105845,3175,3170,3175,3170,649
20240419,113100,432045690,3165,3165,3165,3165,133
20240419,113000,431624745,3165,3170,3170,3165,598
20240419,112900,429732070,3160,3155,3170,3155,374
20240419,112800,428552015,3150,3150,3150,3150,0
20240419,112700,428552015,3150,3175,3175,3150,2011
20240419,112600,422217140,3175,3155,3175,3155,69
20240419,112500,421999305,3140,3140,3145,3140,691
20240419,112400,419829250,3175,3155,3175,3135,1255
20240419,112300,415878480,3155,3165,3165,3145,9657
20240419,112200,385436400,3160,3180,3180,3160,3000
20240419,112100,375942580,3180,3165,3180,3165,491
20240419,112000,374384950,3165,3180,3180,3165,3300
20240419,111900,363929980,3180,3200,3200,3175,3552
20240419,111800,352632755,3200,3200,3200,3200,39
20240419,111700,352507955,3195,3195,3195,3195,0
20240419,111600,352507955,3195,3180,3195,3180,6357
20240419,111500,332292230,3180,3185,3185,3180,1439
20240419,111400,327715765,3200,3200,3200,3200,50
20240419,111300,327555765,3205,3190,3205,3185,751
20240419,111200,325163580,3190,3220,3220,3190,2098
20240419,111100,318461315,3220,3215,3220,3215,62
20240419,111000,318261715,3205,3205,3205,3205,0
20240419,110900,318261715,3205,3220,3220,3205,311
20240419,110800,317264945,3220,3220,3220,3220,329
20240419,110700,316205565,3190,3190,3190,3190,498
20240419,110600,314616945,3190,3200,3200,3180,152
20240419,110500,314132755,3165,3210,3210,3165,1100
20240419,110400,310622080,3215,3220,3220,3215,40
20240419,110300,310493380,3225,3205,3230,3200,2268
20240419,110200,303230305,3205,3230,3230,3200,1884
20240419,110100,297189940,3235,3240,3240,3220,4102
20240419,110000,283919500,3250,3250,3250,3250,0
20240419,105900,283919500,3250,3250,3250,3250,20
20240419,105800,283854500,3240,3240,3240,3240,376
20240419,105700,282636260,3240,3260,3260,3240,6553
20240419,105600,261346055,3265,3265,3265,3265,30
20240419,105500,261248105,3265,3255,3265,3255,1616
20240419,105400,255988005,3270,3270,3270,3260,158
20240419,105300,255472905,3265,3270,3270,3265,113
20240419,105200,255103710,3270,3270,3270,3270,0
20240419,105100,255103710,3270,3255,3270,3255,224
20240419,105000,254373960,3250,3250,3250,3250,0
20240419,104900,254373960,3250,3255,3255,3250,1518
20240419,104800,249435260,3250,3260,3260,3250,876
20240419,104700,246584420,3260,3260,3260,3260,200
20240419,104600,245932420,3270,3270,3270,3270,0
20240419,104500,245932420,3270,3270,3270,3270,7
20240419,104400,245909530,3250,3250,3250,3250,0
20240419,104300,245909530,3250,3250,3250,3250,12
20240419,104200,245870530,3250,3255,3255,3250,1412
20240419,104100,241277415,3255,3260,3260,3255,175
20240419,104000,240707375,3265,3265,3265,3265,0
20240419,103900,240707375,3265,3260,3265,3260,1500
20240419,103800,235816875,3260,3260,3260,3260,389
20240419,103700,234548735,3260,3275,3275,3260,2547
20240419,103600,226230225,3280,3280,3280,3280,0
20240419,103500,226230225,3280,3280,3280,3280,0
20240419,103400,226230225,3280,3280,3280,3280,1
20240419,103300,226226945,3270,3270,3270,3270,453
20240419,103200,224745635,3275,3270,3275,3270,806
20240419,103100,222107140,3275,3275,3275,3275,21
20240419,103000,222038365,3275,3285,3285,3275,1508
20240419,102900,217096290,3285,3285,3285,3285,398
20240419,102800,215788860,3285,3285,3285,3285,101
20240419,102700,215457075,3285,3285,3285,3285,5
20240419,102600,215440650,3280,3285,3285,3280,1076
20240419,102500,211911105,3285,3285,3285,3285,142
20240419,102400,211444635,3285,3290,3290,3280,4068
20240419,102300,198073380,3290,3300,3300,3290,156
20240419,102200,197559710,3300,3305,3305,3295,44
20240419,102100,197414615,3295,3295,3295,3295,1094
20240419,102000,193809885,3305,3305,3305,3305,20
20240419,101900,193743785,3305,3305,3305,3305,10
20240419,101800,193710735,3305,3305,3305,3305,0
20240419,101700,193710735,3305,3300,3305,3300,2
20240419,101600,193704130,3300,3300,3300,3300,10
20240419,101500,193671130,3300,3300,3300,3300,0
20240419,101400,193671130,3300,3305,3305,3300,53
20240419,101300,193496215,3305,3305,3305,3305,1
20240419,101200,193492910,3300,3300,3300,3300,30
20240419,101100,193393910,3300,3300,3300,3300,422
20240419,101000,192001310,3300,3300,3300,3300,155
20240419,100900,191489810,3300,3300,3300,3300,437
20240419,100800,190047710,3300,3305,3305,3300,161
20240419,100700,189516405,3300,3300,3300,3300,200
20240419,100600,188856405,3305,3305,3305,3305,50
20240419,100500,188691155,3305,3305,3305,3305,20
20240419,100400,188625055,3295,3300,3305,3295,2183
20240419,100300,181421370,3305,3305,3305,3305,15
20240419,100200,181371795,3305,3305,3305,3305,0
20240419,100100,181371795,3305,3305,3305,3305,1
20240419,100000,181368490,3305,3310,3310,3305,132
20240419,095900,180932220,3305,3310,3310,3305,501
20240419,095800,179276410,3300,3305,3305,3300,47
20240419,095700,179121090,3310,3325,3325,3310,193
20240419,095600,178482185,3325,3325,3325,3325,4
20240419,095500,178468885,3325,3325,3325,3325,1
20240419,095400,178465560,3325,3325,3325,3325,5
20240419,095300,178448935,3305,3305,3305,3305,1
20240419,095200,178445630,3325,3325,3330,3325,305
20240419,095100,177430940,3305,3305,3305,3305,0
20240419,095000,177430940,3305,3305,3305,3305,120
20240419,094900,177034340,3305,3305,3305,3305,141
20240419,094800,176568335,3305,3300,3305,3300,2674
20240419,094700,167731755,3300,3300,3300,3300,175
20240419,094600,167154255,3300,3300,3300,3300,558
20240419,094500,165312855,3300,3300,3300,3290,730
20240419,094400,162906675,3300,3300,3300,3300,0
20240419,094300,162906675,3300,3300,3300,3300,500
20240419,094200,161256675,3305,3305,3305,3305,0
20240419,094100,161256675,3305,3305,3305,3305,162
20240419,094000,160721265,3305,3305,3305,3305,50
20240419,093900,160556015,3295,3295,3295,3295,0
20240419,093800,160556015,3295,3300,3300,3295,8
20240419,093700,160529650,3295,3295,3295,3295,150
20240419,093600,160035400,3290,3300,3300,3290,811
20240419,093500,157366840,3300,3300,3300,3300,3
20240419,093400,157356940,3300,3295,3300,3295,275
20240419,093300,156450690,3295,3295,3295,3295,22
20240419,093200,156378200,3295,3300,3300,3295,3000
20240419,093100,146480045,3300,3305,3305,3300,122
20240419,093000,146077345,3300,3300,3305,3300,1492
20240419,092900,141152970,3305,3305,3305,3305,30
20240419,092800,141053820,3290,3290,3290,3290,365
20240419,092700,139852970,3295,3295,3295,3295,0
20240419,092600,139852970,3295,3295,3295,3290,2074
20240419,092500,133023625,3300,3300,3300,3300,531
20240419,092400,131271325,3305,3295,3305,3295,430
20240419,092300,129854175,3295,3295,3295,3295,874
20240419,092200,126974345,3295,3295,3295,3295,0
20240419,092100,126974345,3295,3310,3310,3295,8455
20240419,092000,99066875,3315,3315,3315,3315,10
20240419,091900,99033725,3310,3310,3310,3310,5
20240419,091800,99017175,3305,3320,3320,3305,5769
20240419,091700,79894620,3325,3340,3340,3315,327
20240419,091600,78808890,3340,3340,3340,3340,3
20240419,091500,78798870,3315,3320,3320,3315,1337
20240419,091400,74360080,3320,3320,3320,3320,61
20240419,091300,74157560,3305,3310,3310,3305,641
20240419,091200,72038280,3305,3305,3305,3305,0
20240419,091100,72038280,3305,3310,3315,3305,845
20240419,091000,69242060,3315,3310,3315,3310,164
20240419,090900,68698470,3315,3320,3320,3315,4068
20240419,090800,55204890,3325,3340,3340,3325,2100
20240419,090700,48206140,3365,3365,3365,3365,2
20240419,090600,48199410,3360,3360,3360,3335,541
20240419,090500,46383175,3330,3330,3330,3330,200
20240419,090400,45717175,3330,3330,3340,3330,603
20240419,090300,43706175,3330,3370,3370,3330,1986
20240419,090200,37061065,3370,3395,3395,3370,3628
20240419,090100,24766135,3395,3395,3395,3395,0
20240419,090000,24766135,3395,3445,3445,3395,7256