KissMeData/130740/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,200200,329573220,2345,2345,2345,2345,4055
20240419,200100,329573220,2345,2345,2345,2345,0
20240419,200000,329573220,2345,2345,2345,2345,0
20240419,195900,329573220,2345,2345,2345,2345,0
20240419,195800,329573220,2345,2345,2345,2345,0
20240419,195700,329573220,2345,2345,2345,2345,0
20240419,195600,329573220,2345,2345,2345,2345,0
20240419,195500,329573220,2345,2345,2345,2345,0
20240419,195400,329573220,2345,2345,2345,2345,0
20240419,195300,329573220,2345,2345,2345,2345,0
20240419,195200,329573220,2345,2345,2345,2345,0
20240419,195100,329573220,2345,2345,2345,2345,0
20240419,195000,329573220,2345,2345,2345,2345,0
20240419,194900,329573220,2345,2345,2345,2345,0
20240419,194800,329573220,2345,2345,2345,2345,0
20240419,194700,329573220,2345,2345,2345,2345,0
20240419,194600,329573220,2345,2345,2345,2345,0
20240419,194500,329573220,2345,2345,2345,2345,0
20240419,194400,329573220,2345,2345,2345,2345,0
20240419,194300,329573220,2345,2345,2345,2345,0
20240419,194200,329573220,2345,2345,2345,2345,0
20240419,194100,329573220,2345,2345,2345,2345,0
20240419,194000,329573220,2345,2345,2345,2345,0
20240419,193900,329573220,2345,2345,2345,2345,0
20240419,193800,329573220,2345,2345,2345,2345,0
20240419,193700,329573220,2345,2345,2345,2345,0
20240419,193600,329573220,2345,2345,2345,2345,0
20240419,193500,329573220,2345,2345,2345,2345,0
20240419,193400,329573220,2345,2345,2345,2345,0
20240419,193300,329573220,2345,2345,2345,2345,0
20240419,193200,329573220,2345,2345,2345,2345,4055
20240419,193100,329573220,2345,2345,2345,2345,0
20240419,193000,329573220,2345,2345,2345,2345,0
20240419,192900,329573220,2345,2345,2345,2345,0
20240419,192800,329573220,2345,2345,2345,2345,0
20240419,192700,329573220,2345,2345,2345,2345,0
20240419,192600,329573220,2345,2345,2345,2345,0
20240419,192500,329573220,2345,2345,2345,2345,0
20240419,192400,329573220,2345,2345,2345,2345,0
20240419,192300,329573220,2345,2345,2345,2345,0
20240419,192200,329573220,2345,2345,2345,2345,0
20240419,192100,329573220,2345,2345,2345,2345,0
20240419,192000,329573220,2345,2345,2345,2345,0
20240419,191900,329573220,2345,2345,2345,2345,0
20240419,191800,329573220,2345,2345,2345,2345,0
20240419,191700,329573220,2345,2345,2345,2345,0
20240419,191600,329573220,2345,2345,2345,2345,0
20240419,191500,329573220,2345,2345,2345,2345,0
20240419,191400,329573220,2345,2345,2345,2345,0
20240419,191300,329573220,2345,2345,2345,2345,0
20240419,191200,329573220,2345,2345,2345,2345,0
20240419,191100,329573220,2345,2345,2345,2345,0
20240419,191000,329573220,2345,2345,2345,2345,0
20240419,190900,329573220,2345,2345,2345,2345,0
20240419,190800,329573220,2345,2345,2345,2345,0
20240419,190700,329573220,2345,2345,2345,2345,0
20240419,190600,329573220,2345,2345,2345,2345,0
20240419,190500,329573220,2345,2345,2345,2345,0
20240419,190400,329573220,2345,2345,2345,2345,0
20240419,190300,329573220,2345,2345,2345,2345,0
20240419,190200,329573220,2345,2345,2345,2345,4055
20240419,190100,329573220,2345,2345,2345,2345,0
20240419,190000,329573220,2345,2345,2345,2345,0
20240419,185900,329573220,2345,2345,2345,2345,0
20240419,185800,329573220,2345,2345,2345,2345,0
20240419,185700,329573220,2345,2345,2345,2345,0
20240419,185600,329573220,2345,2345,2345,2345,0
20240419,185500,329573220,2345,2345,2345,2345,0
20240419,185400,329573220,2345,2345,2345,2345,0
20240419,185300,329573220,2345,2345,2345,2345,0
20240419,185200,329573220,2345,2345,2345,2345,0
20240419,185100,329573220,2345,2345,2345,2345,0
20240419,185000,329573220,2345,2345,2345,2345,0
20240419,184900,329573220,2345,2345,2345,2345,0
20240419,184800,329573220,2345,2345,2345,2345,0
20240419,184700,329573220,2345,2345,2345,2345,0
20240419,184600,329573220,2345,2345,2345,2345,0
20240419,184500,329573220,2345,2345,2345,2345,0
20240419,184400,329573220,2345,2345,2345,2345,0
20240419,184300,329573220,2345,2345,2345,2345,0
20240419,184200,329573220,2345,2345,2345,2345,0
20240419,184100,329573220,2345,2345,2345,2345,0
20240419,184000,329573220,2345,2345,2345,2345,0
20240419,183900,329573220,2345,2345,2345,2345,0
20240419,183800,329573220,2345,2345,2345,2345,0
20240419,183700,329573220,2345,2345,2345,2345,0
20240419,183600,329573220,2345,2345,2345,2345,0
20240419,183500,329573220,2345,2345,2345,2345,0
20240419,183400,329573220,2345,2345,2345,2345,0
20240419,183300,329573220,2345,2345,2345,2345,0
20240419,183200,329573220,2345,2345,2345,2345,4055
20240419,183100,329573220,2345,2345,2345,2345,0
20240419,183000,329573220,2345,2345,2345,2345,0
20240419,182900,329573220,2345,2345,2345,2345,0
20240419,182800,329573220,2345,2345,2345,2345,0
20240419,182700,329573220,2345,2345,2345,2345,0
20240419,182600,329573220,2345,2345,2345,2345,0
20240419,182500,329573220,2345,2345,2345,2345,0
20240419,182400,329573220,2345,2345,2345,2345,0
20240419,182300,329573220,2345,2345,2345,2345,0
20240419,182200,329573220,2345,2345,2345,2345,0
20240419,182100,329573220,2345,2345,2345,2345,0
20240419,182000,329573220,2345,2345,2345,2345,0
20240419,181900,329573220,2345,2345,2345,2345,0
20240419,181800,329573220,2345,2345,2345,2345,0
20240419,181700,329573220,2345,2345,2345,2345,0
20240419,181600,329573220,2345,2345,2345,2345,0
20240419,181500,329573220,2345,2345,2345,2345,0
20240419,181400,329573220,2345,2345,2345,2345,0
20240419,181300,329573220,2345,2345,2345,2345,0
20240419,181200,329573220,2345,2345,2345,2345,0
20240419,181100,329573220,2345,2345,2345,2345,0
20240419,181000,329573220,2345,2345,2345,2345,0
20240419,180900,329573220,2345,2345,2345,2345,0
20240419,180800,329573220,2345,2345,2345,2345,0
20240419,180700,329573220,2345,2345,2345,2345,0
20240419,180600,329573220,2345,2345,2345,2345,0
20240419,180500,329573220,2345,2345,2345,2345,0
20240419,180400,329573220,2345,2345,2345,2345,0
20240419,180300,329573220,2345,2345,2345,2345,0
20240419,180200,329573220,2345,2345,2345,2345,4055
20240419,180100,329573220,2345,2345,2345,2345,0
20240419,180000,329573220,2345,2345,2345,2345,0
20240419,175900,329573220,2345,2345,2345,2345,0
20240419,175800,329573220,2345,2345,2345,2345,0
20240419,175700,329573220,2345,2345,2345,2345,0
20240419,175600,329573220,2345,2345,2345,2345,0
20240419,175500,329573220,2345,2345,2345,2345,0
20240419,175400,329573220,2345,2345,2345,2345,0
20240419,175300,329573220,2345,2345,2345,2345,0
20240419,175200,329573220,2345,2345,2345,2345,0
20240419,175100,329573220,2345,2345,2345,2345,0
20240419,175000,329573220,2345,2345,2345,2345,0
20240419,174900,329573220,2345,2345,2345,2345,0
20240419,174800,329573220,2345,2345,2345,2345,0
20240419,174700,329573220,2345,2345,2345,2345,0
20240419,174600,329573220,2345,2345,2345,2345,0
20240419,174500,329573220,2345,2345,2345,2345,0
20240419,174400,329573220,2345,2345,2345,2345,0
20240419,174300,329573220,2345,2345,2345,2345,0
20240419,174200,329573220,2345,2345,2345,2345,0
20240419,174100,329573220,2345,2345,2345,2345,0
20240419,174000,329573220,2345,2345,2345,2345,0
20240419,173900,329573220,2345,2345,2345,2345,0
20240419,173800,329573220,2345,2345,2345,2345,0
20240419,173700,329573220,2345,2345,2345,2345,0
20240419,173600,329573220,2345,2345,2345,2345,0
20240419,173500,329573220,2345,2345,2345,2345,0
20240419,173400,329573220,2345,2345,2345,2345,0
20240419,173300,329573220,2345,2345,2345,2345,0
20240419,173200,329573220,2345,2345,2345,2345,4055
20240419,173100,329573220,2345,2345,2345,2345,0
20240419,173000,329573220,2345,2345,2345,2345,0
20240419,172900,329573220,2345,2345,2345,2345,0
20240419,172800,329573220,2345,2345,2345,2345,0
20240419,172700,329573220,2345,2345,2345,2345,0
20240419,172600,329573220,2345,2345,2345,2345,0
20240419,172500,329573220,2345,2345,2345,2345,0
20240419,172400,329573220,2345,2345,2345,2345,0
20240419,172300,329573220,2345,2345,2345,2345,0
20240419,172200,329573220,2345,2345,2345,2345,0
20240419,172100,329573220,2345,2345,2345,2345,0
20240419,172000,329573220,2345,2345,2345,2345,0
20240419,171900,329573220,2345,2345,2345,2345,0
20240419,171800,329573220,2345,2345,2345,2345,0
20240419,171700,329573220,2345,2345,2345,2345,0
20240419,171600,329573220,2345,2345,2345,2345,0
20240419,171500,329573220,2345,2345,2345,2345,0
20240419,171400,329573220,2345,2345,2345,2345,0
20240419,171300,329573220,2345,2345,2345,2345,0
20240419,171200,329573220,2345,2345,2345,2345,0
20240419,171100,329573220,2345,2345,2345,2345,0
20240419,171000,329573220,2345,2345,2345,2345,0
20240419,170900,329573220,2345,2345,2345,2345,0
20240419,170800,329573220,2345,2345,2345,2345,0
20240419,170700,329573220,2345,2345,2345,2345,0
20240419,170600,329573220,2345,2345,2345,2345,0
20240419,170500,329573220,2345,2345,2345,2345,0
20240419,170400,329573220,2345,2345,2345,2345,0
20240419,170300,329573220,2345,2345,2345,2345,0
20240419,170200,329573220,2345,2345,2345,2345,4055
20240419,170100,329573220,2345,2345,2345,2345,0
20240419,170000,329573220,2345,2345,2345,2345,0
20240419,165900,329573220,2345,2345,2345,2345,0
20240419,165800,329573220,2345,2345,2345,2345,0
20240419,165700,329573220,2345,2345,2345,2345,0
20240419,165600,329573220,2345,2345,2345,2345,0
20240419,165500,329573220,2345,2345,2345,2345,0
20240419,165400,329573220,2345,2345,2345,2345,0
20240419,165300,329573220,2345,2345,2345,2345,0
20240419,165200,329573220,2345,2345,2345,2345,0
20240419,165100,329573220,2345,2345,2345,2345,0
20240419,165000,329573220,2345,2345,2345,2345,0
20240419,164900,329573220,2345,2345,2345,2345,0
20240419,164800,329573220,2345,2345,2345,2345,0
20240419,164700,329573220,2345,2345,2345,2345,0
20240419,164600,329573220,2345,2345,2345,2345,0
20240419,164500,329573220,2345,2345,2345,2345,0
20240419,164400,329573220,2345,2345,2345,2345,0
20240419,164300,329573220,2345,2345,2345,2345,0
20240419,164200,329573220,2345,2345,2345,2345,0
20240419,164100,329573220,2345,2345,2345,2345,0
20240419,164000,329573220,2345,2345,2345,2345,0
20240419,163900,329573220,2345,2345,2345,2345,0
20240419,163800,329573220,2345,2345,2345,2345,0
20240419,163700,329573220,2345,2345,2345,2345,0
20240419,163600,329573220,2345,2345,2345,2345,0
20240419,163500,329573220,2345,2345,2345,2345,0
20240419,163400,329573220,2345,2345,2345,2345,0
20240419,163300,329573220,2345,2345,2345,2345,0
20240419,163200,329573220,2345,2345,2345,2345,4055
20240419,163100,329573220,2345,2345,2345,2345,0
20240419,163000,329573220,2345,2345,2345,2345,0
20240419,162900,329573220,2345,2345,2345,2345,0
20240419,162800,329573220,2345,2345,2345,2345,0
20240419,162700,329573220,2345,2345,2345,2345,0
20240419,162600,329573220,2345,2345,2345,2345,0
20240419,162500,329573220,2345,2345,2345,2345,0
20240419,162400,329573220,2345,2345,2345,2345,0
20240419,162300,329573220,2345,2345,2345,2345,0
20240419,162200,329573220,2345,2345,2345,2345,0
20240419,162100,329573220,2345,2345,2345,2345,0
20240419,162000,329573220,2345,2345,2345,2345,0
20240419,161900,329573220,2345,2345,2345,2345,0
20240419,161800,329573220,2345,2345,2345,2345,0
20240419,161700,329573220,2345,2345,2345,2345,0
20240419,161600,329573220,2345,2345,2345,2345,0
20240419,161500,329573220,2345,2345,2345,2345,0
20240419,161400,329573220,2345,2345,2345,2345,0
20240419,161300,329573220,2345,2345,2345,2345,0
20240419,161200,329573220,2345,2345,2345,2345,0
20240419,161100,329573220,2345,2345,2345,2345,0
20240419,161000,329573220,2345,2345,2345,2345,0
20240419,160900,329573220,2345,2345,2345,2345,0
20240419,160800,329573220,2345,2345,2345,2345,0
20240419,160700,329573220,2345,2345,2345,2345,0
20240419,160600,329573220,2345,2345,2345,2345,0
20240419,160500,329573220,2345,2345,2345,2345,0
20240419,160400,329573220,2345,2345,2345,2345,0
20240419,160300,329573220,2345,2345,2345,2345,0
20240419,160200,329573220,2345,2345,2345,2345,4055
20240419,160100,329573220,2345,2345,2345,2345,0
20240419,160000,329573220,2345,2345,2345,2345,0
20240419,155900,329573220,2345,2345,2345,2345,0
20240419,155800,329573220,2345,2345,2345,2345,0
20240419,155700,329573220,2345,2345,2345,2345,0
20240419,155600,329573220,2345,2345,2345,2345,0
20240419,155500,329573220,2345,2345,2345,2345,0
20240419,155400,329573220,2345,2345,2345,2345,0
20240419,155300,329573220,2345,2345,2345,2345,0
20240419,155200,329573220,2345,2345,2345,2345,0
20240419,155100,329573220,2345,2345,2345,2345,0
20240419,155000,329573220,2345,2345,2345,2345,0
20240419,154900,329573220,2345,2345,2345,2345,0
20240419,154800,329573220,2345,2345,2345,2345,0
20240419,154700,329573220,2345,2345,2345,2345,0
20240419,154600,329573220,2345,2345,2345,2345,0
20240419,154500,329573220,2345,2345,2345,2345,0
20240419,154400,329573220,2345,2345,2345,2345,0
20240419,154300,329573220,2345,2345,2345,2345,0
20240419,154200,329573220,2345,2345,2345,2345,0
20240419,154100,329573220,2345,2345,2345,2345,0
20240419,154000,329573220,2345,2345,2345,2345,0
20240419,153900,329573220,2345,2345,2345,2345,0
20240419,153800,329573220,2345,2345,2345,2345,0
20240419,153700,329573220,2345,2345,2345,2345,0
20240419,153600,329573220,2345,2345,2345,2345,0
20240419,153500,329573220,2345,2345,2345,2345,0
20240419,153400,329573220,2345,2345,2345,2345,0
20240419,153300,329573220,2345,2345,2345,2345,0
20240419,153200,329573220,2345,2345,2345,2345,4055
20240419,153100,329573220,2345,2345,2345,2345,0
20240419,153000,329573220,2345,2345,2345,2345,4055
20240419,152900,320064245,2360,2360,2360,2360,0
20240419,152800,320064245,2360,2360,2360,2360,0
20240419,152700,320064245,2360,2360,2360,2360,0
20240419,152600,320064245,2360,2360,2360,2360,0
20240419,152500,320064245,2360,2360,2360,2360,0
20240419,152400,320064245,2360,2360,2360,2360,0
20240419,152300,320064245,2360,2360,2360,2360,0
20240419,152200,320064245,2360,2360,2360,2360,0
20240419,152100,320064245,2360,2360,2360,2360,0
20240419,152000,320064245,2360,2360,2360,2360,0
20240419,151900,320064245,2360,2350,2360,2345,6547
20240419,151800,304678825,2350,2355,2360,2350,2042
20240419,151700,299874960,2355,2355,2355,2355,17
20240419,151600,299834925,2355,2355,2355,2355,510
20240419,151500,298633875,2355,2355,2355,2355,80
20240419,151400,298445475,2355,2355,2355,2355,50
20240419,151300,298327725,2360,2355,2360,2355,900
20240419,151200,296204415,2355,2355,2355,2355,0
20240419,151100,296204415,2355,2355,2355,2350,639
20240419,151000,294702510,2360,2355,2360,2350,216
20240419,150900,294193980,2355,2355,2355,2355,0
20240419,150800,294193980,2355,2355,2355,2355,0
20240419,150700,294193980,2355,2355,2360,2355,1193
20240419,150600,291384460,2360,2360,2360,2360,1
20240419,150500,291382100,2355,2355,2355,2355,476
20240419,150400,290261120,2360,2360,2360,2360,0
20240419,150300,290261120,2360,2355,2360,2355,74
20240419,150200,290086845,2355,2355,2355,2350,101
20240419,150100,289849240,2355,2355,2355,2355,50
20240419,150000,289731490,2355,2355,2355,2355,31
20240419,145900,289658485,2355,2355,2355,2355,0
20240419,145800,289658485,2355,2355,2355,2355,100
20240419,145700,289422985,2355,2350,2355,2350,650
20240419,145600,287892735,2350,2350,2350,2350,101
20240419,145500,287655385,2350,2350,2350,2350,100
20240419,145400,287420385,2350,2350,2350,2350,100
20240419,145300,287185385,2350,2350,2350,2350,15
20240419,145200,287150135,2350,2350,2350,2350,87
20240419,145100,286945685,2350,2350,2350,2350,0
20240419,145000,286945685,2350,2350,2350,2350,40
20240419,144900,286851685,2350,2350,2350,2350,30
20240419,144800,286781185,2350,2350,2350,2350,130
20240419,144700,286475685,2350,2350,2350,2350,10
20240419,144600,286452185,2350,2350,2350,2350,1
20240419,144500,286449835,2350,2350,2350,2350,148
20240419,144400,286102035,2355,2350,2355,2350,62
20240419,144300,285956325,2355,2350,2355,2350,4
20240419,144200,285946915,2355,2355,2355,2355,0
20240419,144100,285946915,2355,2355,2355,2355,0
20240419,144000,285946915,2355,2355,2355,2355,0
20240419,143900,285946915,2355,2355,2355,2355,0
20240419,143800,285946915,2355,2355,2355,2355,31
20240419,143700,285873910,2360,2355,2360,2350,95
20240419,143600,285650160,2355,2355,2355,2355,100
20240419,143500,285414660,2355,2355,2355,2355,1
20240419,143400,285412305,2355,2355,2355,2355,20
20240419,143300,285365205,2355,2355,2355,2355,0
20240419,143200,285365205,2355,2355,2360,2355,922
20240419,143100,283190255,2355,2350,2355,2350,710
20240419,143000,281521750,2350,2355,2355,2350,100
20240419,142900,281286500,2355,2355,2355,2355,1
20240419,142800,281284145,2360,2355,2360,2355,54
20240419,142700,281156965,2355,2350,2355,2350,52
20240419,142600,281034515,2350,2345,2350,2345,891
20240419,142500,278940880,2345,2340,2345,2340,301
20240419,142400,278235040,2345,2345,2345,2345,0
20240419,142300,278235040,2345,2345,2345,2345,0
20240419,142200,278235040,2345,2340,2345,2335,3745
20240419,142100,269473475,2340,2340,2340,2340,61
20240419,142000,269330735,2340,2340,2340,2340,10
20240419,141900,269307335,2340,2340,2340,2340,3299
20240419,141800,261587675,2340,2330,2340,2330,7429
20240419,141700,244210980,2335,2335,2335,2335,0
20240419,141600,244210980,2335,2335,2335,2335,400
20240419,141500,243276980,2340,2345,2345,2320,5865
20240419,141400,229619390,2355,2355,2355,2355,0
20240419,141300,229619390,2355,2345,2355,2345,1024
20240419,141200,227218100,2365,2360,2365,2340,8214
20240419,141100,207975655,2375,2375,2375,2375,0
20240419,141000,207975655,2375,2375,2375,2375,0
20240419,140900,207975655,2375,2375,2375,2375,0
20240419,140800,207975655,2375,2375,2375,2375,0
20240419,140700,207975655,2375,2375,2375,2360,12116
20240419,140600,179338190,2375,2375,2375,2375,0
20240419,140500,179338190,2375,2375,2375,2375,30
20240419,140400,179266940,2380,2380,2380,2380,0
20240419,140300,179266940,2380,2380,2380,2380,0
20240419,140200,179266940,2380,2380,2380,2380,0
20240419,140100,179266940,2380,2380,2380,2380,2
20240419,140000,179262180,2385,2385,2385,2385,0
20240419,135900,179262180,2385,2385,2385,2385,0
20240419,135800,179262180,2385,2385,2385,2385,0
20240419,135700,179262180,2385,2380,2385,2380,31
20240419,135600,179188395,2380,2380,2380,2380,0
20240419,135500,179188395,2380,2375,2380,2375,330
20240419,135400,178404545,2385,2385,2385,2385,0
20240419,135300,178404545,2385,2385,2385,2385,0
20240419,135200,178404545,2385,2385,2385,2385,0
20240419,135100,178404545,2385,2385,2385,2385,0
20240419,135000,178404545,2385,2385,2385,2385,0
20240419,134900,178404545,2385,2385,2385,2385,100
20240419,134800,178166045,2385,2385,2385,2385,2
20240419,134700,178161275,2385,2385,2385,2385,0
20240419,134600,178161275,2385,2385,2385,2385,0
20240419,134500,178161275,2385,2385,2385,2385,0
20240419,134400,178161275,2385,2385,2385,2385,0
20240419,134300,178161275,2385,2385,2385,2385,0
20240419,134200,178161275,2385,2385,2385,2385,2
20240419,134100,178156505,2385,2385,2385,2385,0
20240419,134000,178156505,2385,2385,2385,2385,0
20240419,133900,178156505,2385,2385,2385,2385,11
20240419,133800,178130270,2385,2385,2385,2385,1711
20240419,133700,174049535,2380,2380,2380,2380,1883
20240419,133600,169567995,2380,2380,2380,2380,2
20240419,133500,169563235,2380,2380,2380,2380,0
20240419,133400,169563235,2380,2380,2380,2380,0
20240419,133300,169563235,2380,2380,2380,2380,0
20240419,133200,169563235,2380,2380,2380,2380,0
20240419,133100,169563235,2380,2380,2380,2380,2
20240419,133000,169558475,2375,2375,2375,2375,0
20240419,132900,169558475,2375,2375,2375,2375,481
20240419,132800,168416100,2375,2375,2375,2375,0
20240419,132700,168416100,2375,2375,2375,2375,0
20240419,132600,168416100,2375,2375,2375,2375,0
20240419,132500,168416100,2375,2375,2375,2375,0
20240419,132400,168416100,2375,2375,2375,2375,2
20240419,132300,168411350,2375,2375,2375,2375,11
20240419,132200,168385225,2375,2375,2375,2375,0
20240419,132100,168385225,2375,2375,2375,2375,0
20240419,132000,168385225,2375,2375,2375,2375,0
20240419,131900,168385225,2375,2375,2375,2375,2
20240419,131800,168380475,2370,2370,2370,2370,0
20240419,131700,168380475,2370,2370,2370,2370,0
20240419,131600,168380475,2370,2370,2370,2370,1
20240419,131500,168378105,2375,2375,2375,2375,0
20240419,131400,168378105,2375,2375,2375,2375,0
20240419,131300,168378105,2375,2375,2375,2375,0
20240419,131200,168378105,2375,2375,2375,2360,550
20240419,131100,167080060,2375,2370,2375,2360,215
20240419,131000,166571005,2375,2375,2375,2375,0
20240419,130900,166571005,2375,2370,2375,2370,2
20240419,130800,166566260,2380,2380,2380,2380,0
20240419,130700,166566260,2380,2380,2380,2380,5
20240419,130600,166554360,2380,2380,2380,2380,2
20240419,130500,166549600,2375,2375,2375,2375,0
20240419,130400,166549600,2375,2375,2375,2375,94
20240419,130300,166326350,2375,2375,2375,2375,1
20240419,130200,166323975,2375,2375,2375,2375,0
20240419,130100,166323975,2375,2375,2375,2375,2
20240419,130000,166319225,2375,2375,2375,2375,2
20240419,125900,166314475,2375,2375,2375,2355,202
20240419,125800,165838725,2370,2365,2370,2365,2
20240419,125700,165833990,2380,2380,2380,2380,0
20240419,125600,165833990,2380,2380,2380,2380,0
20240419,125500,165833990,2380,2365,2380,2365,42
20240419,125400,165734060,2380,2380,2380,2380,1
20240419,125300,165731680,2350,2350,2350,2350,0
20240419,125200,165731680,2350,2350,2350,2350,0
20240419,125100,165731680,2350,2355,2355,2350,2258
20240419,125000,160415525,2360,2360,2360,2360,1029
20240419,124900,157987085,2360,2360,2360,2360,2000
20240419,124800,153267085,2375,2375,2375,2375,1
20240419,124700,153264710,2375,2375,2375,2375,0
20240419,124600,153264710,2375,2375,2375,2375,0
20240419,124500,153264710,2375,2375,2375,2375,0
20240419,124400,153264710,2375,2375,2375,2375,1
20240419,124300,153262335,2380,2380,2380,2380,0
20240419,124200,153262335,2380,2380,2380,2380,5
20240419,124100,153250435,2380,2380,2380,2380,0
20240419,124000,153250435,2380,2380,2380,2380,0
20240419,123900,153250435,2380,2380,2380,2380,0
20240419,123800,153250435,2380,2380,2380,2380,0
20240419,123700,153250435,2380,2380,2380,2380,1
20240419,123600,153248055,2365,2365,2365,2365,1999
20240419,123500,148520420,2370,2370,2370,2370,1
20240419,123400,148518050,2380,2380,2380,2380,0
20240419,123300,148518050,2380,2380,2380,2380,0
20240419,123200,148518050,2380,2380,2380,2380,0
20240419,123100,148518050,2380,2380,2380,2380,10
20240419,123000,148494250,2380,2380,2380,2380,2
20240419,122900,148489490,2380,2380,2380,2380,0
20240419,122800,148489490,2380,2380,2380,2380,0
20240419,122700,148489490,2380,2380,2380,2380,10
20240419,122600,148465690,2380,2375,2380,2375,673
20240419,122500,146866880,2385,2385,2385,2385,0
20240419,122400,146866880,2385,2385,2385,2385,2
20240419,122300,146862110,2375,2375,2375,2375,8
20240419,122200,146843110,2385,2385,2385,2385,1
20240419,122100,146840725,2375,2375,2375,2375,100
20240419,122000,146603225,2385,2385,2385,2385,0
20240419,121900,146603225,2385,2385,2385,2385,0
20240419,121800,146603225,2385,2385,2385,2385,1
20240419,121700,146600840,2385,2385,2385,2385,0
20240419,121600,146600840,2385,2385,2385,2385,0
20240419,121500,146600840,2385,2385,2385,2385,0
20240419,121400,146600840,2385,2385,2385,2385,0
20240419,121300,146600840,2385,2385,2385,2385,0
20240419,121200,146600840,2385,2385,2385,2385,1
20240419,121100,146598455,2385,2385,2385,2385,1
20240419,121000,146596070,2380,2385,2385,2380,601
20240419,120900,145165685,2380,2380,2380,2380,47
20240419,120800,145053825,2385,2385,2385,2385,0
20240419,120700,145053825,2385,2385,2385,2385,0
20240419,120600,145053825,2385,2385,2385,2385,1
20240419,120500,145051440,2380,2380,2380,2380,0
20240419,120400,145051440,2380,2380,2380,2380,49
20240419,120300,144934820,2365,2365,2365,2365,0
20240419,120200,144934820,2365,2365,2365,2365,957
20240419,120100,142671515,2365,2365,2365,2365,0
20240419,120000,142671515,2365,2365,2365,2365,43
20240419,115900,142569820,2365,2355,2365,2355,31
20240419,115800,142496805,2355,2355,2355,2355,1
20240419,115700,142494450,2365,2365,2365,2365,0
20240419,115600,142494450,2365,2365,2365,2365,0
20240419,115500,142494450,2365,2365,2365,2365,0
20240419,115400,142494450,2365,2365,2365,2365,2
20240419,115300,142489720,2365,2365,2365,2355,331
20240419,115200,141708455,2385,2385,2385,2385,0
20240419,115100,141708455,2385,2385,2385,2385,0
20240419,115000,141708455,2385,2380,2385,2380,21
20240419,114900,141658470,2385,2385,2385,2385,0
20240419,114800,141658470,2385,2385,2385,2385,1
20240419,114700,141656085,2385,2385,2385,2385,0
20240419,114600,141656085,2385,2385,2385,2385,1
20240419,114500,141653700,2395,2395,2395,2395,0
20240419,114400,141653700,2395,2395,2395,2395,1
20240419,114300,141651305,2390,2380,2390,2380,176
20240419,114200,141231920,2380,2375,2380,2375,54
20240419,114100,141103665,2380,2380,2380,2380,1
20240419,114000,141101285,2380,2380,2380,2380,0
20240419,113900,141101285,2380,2380,2380,2380,0
20240419,113800,141101285,2380,2375,2380,2375,2
20240419,113700,141096530,2380,2380,2380,2380,0
20240419,113600,141096530,2380,2380,2380,2380,1
20240419,113500,141094150,2380,2365,2380,2365,352
20240419,113400,140261655,2380,2380,2380,2380,0
20240419,113300,140261655,2380,2380,2380,2380,0
20240419,113200,140261655,2380,2380,2380,2380,0
20240419,113100,140261655,2380,2370,2380,2350,4301
20240419,113000,130141155,2380,2380,2380,2380,1
20240419,112900,130138775,2375,2375,2375,2375,0
20240419,112800,130138775,2375,2370,2375,2370,558
20240419,112700,128813600,2370,2365,2370,2360,1092
20240419,112600,126233920,2375,2375,2375,2375,0
20240419,112500,126233920,2375,2370,2375,2370,2
20240419,112400,126229175,2375,2375,2375,2375,2
20240419,112300,126224425,2370,2370,2370,2370,25
20240419,112200,126165175,2375,2375,2375,2375,0
20240419,112100,126165175,2375,2375,2375,2375,2
20240419,112000,126160425,2375,2370,2375,2370,42
20240419,111900,126060880,2380,2380,2395,2350,2802
20240419,111800,119456475,2400,2400,2400,2400,1
20240419,111700,119454075,2400,2400,2400,2400,0
20240419,111600,119454075,2400,2400,2400,2400,2
20240419,111500,119449275,2400,2395,2400,2395,31
20240419,111400,119375025,2395,2390,2395,2390,43
20240419,111300,119272250,2390,2390,2390,2390,0
20240419,111200,119272250,2390,2390,2390,2390,1
20240419,111100,119269860,2390,2390,2390,2390,83
20240419,111000,119071490,2390,2385,2390,2385,102
20240419,110900,118828215,2400,2400,2400,2400,0
20240419,110800,118828215,2400,2400,2400,2390,19
20240419,110700,118782785,2395,2395,2405,2390,633
20240419,110600,117266765,2405,2400,2405,2400,2
20240419,110500,117261960,2405,2390,2405,2390,42
20240419,110400,117161525,2390,2385,2390,2385,3000
20240419,110300,109991530,2390,2375,2390,2375,324
20240419,110200,109222010,2375,2370,2375,2370,701
20240419,110100,107560635,2370,2370,2370,2365,692
20240419,110000,105923995,2390,2390,2390,2370,2002
20240419,105900,101173680,2390,2390,2390,2375,959
20240419,105800,98890510,2415,2415,2415,2415,0
20240419,105700,98890510,2415,2415,2415,2415,0
20240419,105600,98890510,2415,2415,2415,2415,0
20240419,105500,98890510,2415,2415,2415,2415,0
20240419,105400,98890510,2415,2415,2415,2415,0
20240419,105300,98890510,2415,2405,2415,2405,1001
20240419,105200,96478665,2410,2410,2410,2410,0
20240419,105100,96478665,2410,2410,2410,2410,0
20240419,105000,96478665,2410,2410,2410,2410,0
20240419,104900,96478665,2410,2395,2410,2390,3018
20240419,104800,89265125,2390,2400,2400,2390,3432
20240419,104700,81057845,2405,2405,2405,2405,0
20240419,104600,81057845,2405,2405,2405,2405,100
20240419,104500,80817345,2405,2405,2410,2405,111
20240419,104400,80550375,2405,2405,2405,2405,0
20240419,104300,80550375,2405,2405,2405,2405,0
20240419,104200,80550375,2405,2395,2405,2395,1109
20240419,104100,77893320,2400,2400,2400,2400,0
20240419,104000,77893320,2400,2405,2405,2400,773
20240419,103900,76037945,2415,2415,2415,2415,100
20240419,103800,75796445,2425,2425,2425,2425,0
20240419,103700,75796445,2425,2425,2425,2425,567
20240419,103600,74421470,2425,2425,2425,2425,0
20240419,103500,74421470,2425,2425,2425,2425,0
20240419,103400,74421470,2425,2425,2425,2425,0
20240419,103300,74421470,2425,2425,2425,2425,0
20240419,103200,74421470,2425,2425,2425,2425,1
20240419,103100,74419045,2410,2415,2425,2410,2219
20240419,103000,69062630,2425,2425,2425,2425,0
20240419,102900,69062630,2425,2420,2425,2420,17
20240419,102800,69021485,2420,2420,2420,2420,4772
20240419,102700,57473245,2420,2425,2425,2420,231
20240419,102600,56914220,2425,2425,2425,2425,0
20240419,102500,56914220,2425,2425,2425,2425,0
20240419,102400,56914220,2425,2425,2425,2425,60
20240419,102300,56768720,2425,2425,2425,2425,2
20240419,102200,56763870,2425,2425,2425,2425,1056
20240419,102100,54203070,2425,2425,2425,2425,0
20240419,102000,54203070,2425,2425,2425,2425,0
20240419,101900,54203070,2425,2425,2425,2425,1
20240419,101800,54200645,2425,2425,2425,2425,1501
20240419,101700,50560720,2420,2420,2420,2420,2500
20240419,101600,44510720,2420,2420,2420,2420,0
20240419,101500,44510720,2420,2420,2420,2420,2
20240419,101400,44505880,2420,2420,2420,2420,157
20240419,101300,44125940,2425,2425,2425,2425,0
20240419,101200,44125940,2425,2425,2425,2425,321
20240419,101100,43347515,2430,2430,2430,2430,33
20240419,101000,43267325,2430,2430,2430,2430,0
20240419,100900,43267325,2430,2430,2430,2430,357
20240419,100800,42399815,2440,2440,2440,2440,2
20240419,100700,42394935,2440,2440,2440,2440,0
20240419,100600,42394935,2440,2440,2440,2440,0
20240419,100500,42394935,2440,2440,2440,2440,0
20240419,100400,42394935,2440,2440,2440,2440,239
20240419,100300,41811775,2445,2445,2445,2445,1
20240419,100200,41809330,2445,2445,2445,2445,0
20240419,100100,41809330,2445,2445,2445,2445,0
20240419,100000,41809330,2445,2445,2445,2445,500
20240419,095900,40586830,2455,2455,2455,2455,0
20240419,095800,40586830,2455,2455,2455,2455,0
20240419,095700,40586830,2455,2455,2455,2455,331
20240419,095600,39774225,2455,2455,2455,2455,0
20240419,095500,39774225,2455,2455,2455,2455,0
20240419,095400,39774225,2455,2455,2455,2455,1
20240419,095300,39771770,2450,2450,2450,2450,0
20240419,095200,39771770,2450,2450,2450,2450,0
20240419,095100,39771770,2450,2450,2450,2450,0
20240419,095000,39771770,2450,2450,2450,2450,0
20240419,094900,39771770,2450,2450,2450,2450,1292
20240419,094800,36606370,2455,2455,2455,2455,0
20240419,094700,36606370,2455,2455,2455,2455,0
20240419,094600,36606370,2455,2450,2455,2450,678
20240419,094500,34944715,2450,2450,2450,2450,90
20240419,094400,34724215,2450,2450,2450,2450,0
20240419,094300,34724215,2450,2450,2450,2450,1
20240419,094200,34721765,2445,2465,2465,2445,139
20240419,094100,34381890,2450,2450,2450,2450,0
20240419,094000,34381890,2450,2450,2450,2450,746
20240419,093900,32554190,2460,2460,2460,2460,0
20240419,093800,32554190,2460,2460,2460,2460,5
20240419,093700,32541890,2460,2460,2460,2460,3
20240419,093600,32534510,2455,2455,2455,2455,1
20240419,093500,32532055,2450,2450,2450,2450,254
20240419,093400,31909755,2450,2450,2450,2450,0
20240419,093300,31909755,2450,2450,2450,2450,0
20240419,093200,31909755,2450,2450,2450,2450,1
20240419,093100,31907305,2445,2450,2450,2445,3
20240419,093000,31899960,2450,2450,2450,2450,4
20240419,092900,31890160,2450,2450,2450,2450,0
20240419,092800,31890160,2450,2450,2450,2450,1
20240419,092700,31887710,2450,2450,2450,2450,7
20240419,092600,31870560,2450,2450,2450,2430,1553
20240419,092500,28083795,2440,2445,2450,2440,125
20240419,092400,27778660,2445,2445,2445,2445,2045
20240419,092300,22778635,2445,2470,2470,2445,2014
20240419,092200,17837450,2485,2485,2485,2485,0
20240419,092100,17837450,2485,2485,2485,2485,1
20240419,092000,17834965,2465,2465,2465,2465,600
20240419,091900,16355965,2470,2480,2480,2470,1125
20240419,091800,13575115,2495,2495,2495,2495,0
20240419,091700,13575115,2495,2495,2495,2495,0
20240419,091600,13575115,2495,2495,2495,2495,0
20240419,091500,13575115,2495,2495,2495,2495,0
20240419,091400,13575115,2495,2495,2495,2495,2
20240419,091300,13570125,2480,2480,2480,2480,0
20240419,091200,13570125,2480,2480,2480,2480,0
20240419,091100,13570125,2480,2495,2495,2480,200
20240419,091000,13074100,2495,2495,2495,2495,2
20240419,090900,13069110,2500,2500,2500,2500,0
20240419,090800,13069110,2500,2500,2500,2500,0
20240419,090700,13069110,2500,2500,2500,2500,0
20240419,090600,13069110,2500,2500,2500,2500,1
20240419,090500,13066610,2490,2490,2490,2490,20
20240419,090400,13016810,2500,2500,2500,2500,0
20240419,090300,13016810,2500,2500,2500,2500,71
20240419,090200,12839310,2500,2500,2500,2500,177
20240419,090100,12396810,2500,2500,2500,2500,1826
20240419,090000,7831810,2500,2495,2500,2495,3139