KissMeData/142760/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,200600,2379263365,3185,3185,3185,3185,23591
20240419,200500,2379263365,3185,3185,3185,3185,0
20240419,200400,2379263365,3185,3185,3185,3185,0
20240419,200300,2379263365,3185,3185,3185,3185,0
20240419,200200,2379263365,3185,3185,3185,3185,0
20240419,200100,2379263365,3185,3185,3185,3185,0
20240419,200000,2379263365,3185,3185,3185,3185,0
20240419,195900,2379263365,3185,3185,3185,3185,0
20240419,195800,2379263365,3185,3185,3185,3185,0
20240419,195700,2379263365,3185,3185,3185,3185,0
20240419,195600,2379263365,3185,3185,3185,3185,0
20240419,195500,2379263365,3185,3185,3185,3185,0
20240419,195400,2379263365,3185,3185,3185,3185,0
20240419,195300,2379263365,3185,3185,3185,3185,0
20240419,195200,2379263365,3185,3185,3185,3185,0
20240419,195100,2379263365,3185,3185,3185,3185,0
20240419,195000,2379263365,3185,3185,3185,3185,0
20240419,194900,2379263365,3185,3185,3185,3185,0
20240419,194800,2379263365,3185,3185,3185,3185,0
20240419,194700,2379263365,3185,3185,3185,3185,0
20240419,194600,2379263365,3185,3185,3185,3185,0
20240419,194500,2379263365,3185,3185,3185,3185,0
20240419,194400,2379263365,3185,3185,3185,3185,0
20240419,194300,2379263365,3185,3185,3185,3185,0
20240419,194200,2379263365,3185,3185,3185,3185,0
20240419,194100,2379263365,3185,3185,3185,3185,0
20240419,194000,2379263365,3185,3185,3185,3185,0
20240419,193900,2379263365,3185,3185,3185,3185,0
20240419,193800,2379263365,3185,3185,3185,3185,0
20240419,193700,2379263365,3185,3185,3185,3185,0
20240419,193600,2379263365,3185,3185,3185,3185,23591
20240419,193500,2379263365,3185,3185,3185,3185,0
20240419,193400,2379263365,3185,3185,3185,3185,0
20240419,193300,2379263365,3185,3185,3185,3185,0
20240419,193200,2379263365,3185,3185,3185,3185,0
20240419,193100,2379263365,3185,3185,3185,3185,0
20240419,193000,2379263365,3185,3185,3185,3185,0
20240419,192900,2379263365,3185,3185,3185,3185,0
20240419,192800,2379263365,3185,3185,3185,3185,0
20240419,192700,2379263365,3185,3185,3185,3185,0
20240419,192600,2379263365,3185,3185,3185,3185,0
20240419,192500,2379263365,3185,3185,3185,3185,0
20240419,192400,2379263365,3185,3185,3185,3185,0
20240419,192300,2379263365,3185,3185,3185,3185,0
20240419,192200,2379263365,3185,3185,3185,3185,0
20240419,192100,2379263365,3185,3185,3185,3185,0
20240419,192000,2379263365,3185,3185,3185,3185,0
20240419,191900,2379263365,3185,3185,3185,3185,0
20240419,191800,2379263365,3185,3185,3185,3185,0
20240419,191700,2379263365,3185,3185,3185,3185,0
20240419,191600,2379263365,3185,3185,3185,3185,0
20240419,191500,2379263365,3185,3185,3185,3185,0
20240419,191400,2379263365,3185,3185,3185,3185,0
20240419,191300,2379263365,3185,3185,3185,3185,0
20240419,191200,2379263365,3185,3185,3185,3185,0
20240419,191100,2379263365,3185,3185,3185,3185,0
20240419,191000,2379263365,3185,3185,3185,3185,0
20240419,190900,2379263365,3185,3185,3185,3185,0
20240419,190800,2379263365,3185,3185,3185,3185,0
20240419,190700,2379263365,3185,3185,3185,3185,0
20240419,190600,2379263365,3185,3185,3185,3185,23591
20240419,190500,2379263365,3185,3185,3185,3185,0
20240419,190400,2379263365,3185,3185,3185,3185,0
20240419,190300,2379263365,3185,3185,3185,3185,0
20240419,190200,2379263365,3185,3185,3185,3185,0
20240419,190100,2379263365,3185,3185,3185,3185,0
20240419,190000,2379263365,3185,3185,3185,3185,0
20240419,185900,2379263365,3185,3185,3185,3185,0
20240419,185800,2379263365,3185,3185,3185,3185,0
20240419,185700,2379263365,3185,3185,3185,3185,0
20240419,185600,2379263365,3185,3185,3185,3185,0
20240419,185500,2379263365,3185,3185,3185,3185,0
20240419,185400,2379263365,3185,3185,3185,3185,0
20240419,185300,2379263365,3185,3185,3185,3185,0
20240419,185200,2379263365,3185,3185,3185,3185,0
20240419,185100,2379263365,3185,3185,3185,3185,0
20240419,185000,2379263365,3185,3185,3185,3185,0
20240419,184900,2379263365,3185,3185,3185,3185,0
20240419,184800,2379263365,3185,3185,3185,3185,0
20240419,184700,2379263365,3185,3185,3185,3185,0
20240419,184600,2379263365,3185,3185,3185,3185,0
20240419,184500,2379263365,3185,3185,3185,3185,0
20240419,184400,2379263365,3185,3185,3185,3185,0
20240419,184300,2379263365,3185,3185,3185,3185,0
20240419,184200,2379263365,3185,3185,3185,3185,0
20240419,184100,2379263365,3185,3185,3185,3185,0
20240419,184000,2379263365,3185,3185,3185,3185,0
20240419,183900,2379263365,3185,3185,3185,3185,0
20240419,183800,2379263365,3185,3185,3185,3185,0
20240419,183700,2379263365,3185,3185,3185,3185,0
20240419,183600,2379263365,3185,3185,3185,3185,23591
20240419,183500,2379263365,3185,3185,3185,3185,0
20240419,183400,2379263365,3185,3185,3185,3185,0
20240419,183300,2379263365,3185,3185,3185,3185,0
20240419,183200,2379263365,3185,3185,3185,3185,0
20240419,183100,2379263365,3185,3185,3185,3185,0
20240419,183000,2379263365,3185,3185,3185,3185,0
20240419,182900,2379263365,3185,3185,3185,3185,0
20240419,182800,2379263365,3185,3185,3185,3185,0
20240419,182700,2379263365,3185,3185,3185,3185,0
20240419,182600,2379263365,3185,3185,3185,3185,0
20240419,182500,2379263365,3185,3185,3185,3185,0
20240419,182400,2379263365,3185,3185,3185,3185,0
20240419,182300,2379263365,3185,3185,3185,3185,0
20240419,182200,2379263365,3185,3185,3185,3185,0
20240419,182100,2379263365,3185,3185,3185,3185,0
20240419,182000,2379263365,3185,3185,3185,3185,0
20240419,181900,2379263365,3185,3185,3185,3185,0
20240419,181800,2379263365,3185,3185,3185,3185,0
20240419,181700,2379263365,3185,3185,3185,3185,0
20240419,181600,2379263365,3185,3185,3185,3185,0
20240419,181500,2379263365,3185,3185,3185,3185,0
20240419,181400,2379263365,3185,3185,3185,3185,0
20240419,181300,2379263365,3185,3185,3185,3185,0
20240419,181200,2379263365,3185,3185,3185,3185,0
20240419,181100,2379263365,3185,3185,3185,3185,0
20240419,181000,2379263365,3185,3185,3185,3185,0
20240419,180900,2379263365,3185,3185,3185,3185,0
20240419,180800,2379263365,3185,3185,3185,3185,0
20240419,180700,2379263365,3185,3185,3185,3185,0
20240419,180600,2379263365,3185,3185,3185,3185,23591
20240419,180500,2379263365,3185,3185,3185,3185,0
20240419,180400,2379263365,3185,3185,3185,3185,0
20240419,180300,2379263365,3185,3185,3185,3185,0
20240419,180200,2379263365,3185,3185,3185,3185,0
20240419,180100,2379263365,3185,3185,3185,3185,0
20240419,180000,2379263365,3185,3185,3185,3185,0
20240419,175900,2379263365,3185,3185,3185,3185,0
20240419,175800,2379263365,3185,3185,3185,3185,0
20240419,175700,2379263365,3185,3185,3185,3185,0
20240419,175600,2379263365,3185,3185,3185,3185,0
20240419,175500,2379263365,3185,3185,3185,3185,0
20240419,175400,2379263365,3185,3185,3185,3185,0
20240419,175300,2379263365,3185,3185,3185,3185,0
20240419,175200,2379263365,3185,3185,3185,3185,0
20240419,175100,2379263365,3185,3185,3185,3185,0
20240419,175000,2379263365,3185,3185,3185,3185,0
20240419,174900,2379263365,3185,3185,3185,3185,0
20240419,174800,2379263365,3185,3185,3185,3185,0
20240419,174700,2379263365,3185,3185,3185,3185,0
20240419,174600,2379263365,3185,3185,3185,3185,0
20240419,174500,2379263365,3185,3185,3185,3185,0
20240419,174400,2379263365,3185,3185,3185,3185,0
20240419,174300,2379263365,3185,3185,3185,3185,0
20240419,174200,2379263365,3185,3185,3185,3185,0
20240419,174100,2379263365,3185,3185,3185,3185,0
20240419,174000,2379263365,3185,3185,3185,3185,0
20240419,173900,2379263365,3185,3185,3185,3185,0
20240419,173800,2379263365,3185,3185,3185,3185,0
20240419,173700,2379263365,3185,3185,3185,3185,0
20240419,173600,2379263365,3185,3185,3185,3185,23591
20240419,173500,2379263365,3185,3185,3185,3185,0
20240419,173400,2379263365,3185,3185,3185,3185,0
20240419,173300,2379263365,3185,3185,3185,3185,0
20240419,173200,2379263365,3185,3185,3185,3185,0
20240419,173100,2379263365,3185,3185,3185,3185,0
20240419,173000,2379263365,3185,3185,3185,3185,0
20240419,172900,2379263365,3185,3185,3185,3185,0
20240419,172800,2379263365,3185,3185,3185,3185,0
20240419,172700,2379263365,3185,3185,3185,3185,0
20240419,172600,2379263365,3185,3185,3185,3185,0
20240419,172500,2379263365,3185,3185,3185,3185,0
20240419,172400,2379263365,3185,3185,3185,3185,0
20240419,172300,2379263365,3185,3185,3185,3185,0
20240419,172200,2379263365,3185,3185,3185,3185,0
20240419,172100,2379263365,3185,3185,3185,3185,0
20240419,172000,2379263365,3185,3185,3185,3185,0
20240419,171900,2379263365,3185,3185,3185,3185,0
20240419,171800,2379263365,3185,3185,3185,3185,0
20240419,171700,2379263365,3185,3185,3185,3185,0
20240419,171600,2379263365,3185,3185,3185,3185,0
20240419,171500,2379263365,3185,3185,3185,3185,0
20240419,171400,2379263365,3185,3185,3185,3185,0
20240419,171300,2379263365,3185,3185,3185,3185,0
20240419,171200,2379263365,3185,3185,3185,3185,0
20240419,171100,2379263365,3185,3185,3185,3185,0
20240419,171000,2379263365,3185,3185,3185,3185,0
20240419,170900,2379263365,3185,3185,3185,3185,0
20240419,170800,2379263365,3185,3185,3185,3185,0
20240419,170700,2379263365,3185,3185,3185,3185,0
20240419,170600,2379263365,3185,3185,3185,3185,23591
20240419,170500,2379263365,3185,3185,3185,3185,0
20240419,170400,2379263365,3185,3185,3185,3185,0
20240419,170300,2379263365,3185,3185,3185,3185,0
20240419,170200,2379263365,3185,3185,3185,3185,0
20240419,170100,2379263365,3185,3185,3185,3185,0
20240419,170000,2379263365,3185,3185,3185,3185,0
20240419,165900,2379263365,3185,3185,3185,3185,0
20240419,165800,2379263365,3185,3185,3185,3185,0
20240419,165700,2379263365,3185,3185,3185,3185,0
20240419,165600,2379263365,3185,3185,3185,3185,0
20240419,165500,2379263365,3185,3185,3185,3185,0
20240419,165400,2379263365,3185,3185,3185,3185,0
20240419,165300,2379263365,3185,3185,3185,3185,0
20240419,165200,2379263365,3185,3185,3185,3185,0
20240419,165100,2379263365,3185,3185,3185,3185,0
20240419,165000,2379263365,3185,3185,3185,3185,0
20240419,164900,2379263365,3185,3185,3185,3185,0
20240419,164800,2379263365,3185,3185,3185,3185,0
20240419,164700,2379263365,3185,3185,3185,3185,0
20240419,164600,2379263365,3185,3185,3185,3185,0
20240419,164500,2379263365,3185,3185,3185,3185,0
20240419,164400,2379263365,3185,3185,3185,3185,0
20240419,164300,2379263365,3185,3185,3185,3185,0
20240419,164200,2379263365,3185,3185,3185,3185,0
20240419,164100,2379263365,3185,3185,3185,3185,0
20240419,164000,2379263365,3185,3185,3185,3185,0
20240419,163900,2379263365,3185,3185,3185,3185,0
20240419,163800,2379263365,3185,3185,3185,3185,0
20240419,163700,2379263365,3185,3185,3185,3185,0
20240419,163600,2379263365,3185,3185,3185,3185,23591
20240419,163500,2379263365,3185,3185,3185,3185,0
20240419,163400,2379263365,3185,3185,3185,3185,0
20240419,163300,2379263365,3185,3185,3185,3185,0
20240419,163200,2379263365,3185,3185,3185,3185,0
20240419,163100,2379263365,3185,3185,3185,3185,0
20240419,163000,2379263365,3185,3185,3185,3185,0
20240419,162900,2379263365,3185,3185,3185,3185,0
20240419,162800,2379263365,3185,3185,3185,3185,0
20240419,162700,2379263365,3185,3185,3185,3185,0
20240419,162600,2379263365,3185,3185,3185,3185,0
20240419,162500,2379263365,3185,3185,3185,3185,0
20240419,162400,2379263365,3185,3185,3185,3185,0
20240419,162300,2379263365,3185,3185,3185,3185,0
20240419,162200,2379263365,3185,3185,3185,3185,0
20240419,162100,2379263365,3185,3185,3185,3185,0
20240419,162000,2379263365,3185,3185,3185,3185,0
20240419,161900,2379263365,3185,3185,3185,3185,0
20240419,161800,2379263365,3185,3185,3185,3185,0
20240419,161700,2379263365,3185,3185,3185,3185,0
20240419,161600,2379263365,3185,3185,3185,3185,0
20240419,161500,2379263365,3185,3185,3185,3185,0
20240419,161400,2379263365,3185,3185,3185,3185,0
20240419,161300,2379263365,3185,3185,3185,3185,0
20240419,161200,2379263365,3185,3185,3185,3185,0
20240419,161100,2379263365,3185,3185,3185,3185,0
20240419,161000,2379263365,3185,3185,3185,3185,0
20240419,160900,2379263365,3185,3185,3185,3185,0
20240419,160800,2379263365,3185,3185,3185,3185,0
20240419,160700,2379263365,3185,3185,3185,3185,0
20240419,160600,2379263365,3185,3185,3185,3185,23591
20240419,160500,2379263365,3185,3185,3185,3185,0
20240419,160400,2379263365,3185,3185,3185,3185,0
20240419,160300,2379263365,3185,3185,3185,3185,0
20240419,160200,2379263365,3185,3185,3185,3185,0
20240419,160100,2379263365,3185,3185,3185,3185,0
20240419,160000,2379263365,3185,3185,3185,3185,0
20240419,155900,2379263365,3185,3185,3185,3185,0
20240419,155800,2379263365,3185,3185,3185,3185,0
20240419,155700,2379263365,3185,3185,3185,3185,0
20240419,155600,2379263365,3185,3185,3185,3185,0
20240419,155500,2379263365,3185,3185,3185,3185,0
20240419,155400,2379263365,3185,3185,3185,3185,0
20240419,155300,2379263365,3185,3185,3185,3185,0
20240419,155200,2379263365,3185,3185,3185,3185,0
20240419,155100,2379263365,3185,3185,3185,3185,0
20240419,155000,2379263365,3185,3185,3185,3185,0
20240419,154900,2379263365,3185,3185,3185,3185,0
20240419,154800,2379263365,3185,3185,3185,3185,0
20240419,154700,2379263365,3185,3185,3185,3185,0
20240419,154600,2379263365,3185,3185,3185,3185,0
20240419,154500,2379263365,3185,3185,3185,3185,0
20240419,154400,2379263365,3185,3185,3185,3185,0
20240419,154300,2379263365,3185,3185,3185,3185,0
20240419,154200,2379263365,3185,3185,3185,3185,0
20240419,154100,2379263365,3185,3185,3185,3185,0
20240419,154000,2379263365,3185,3185,3185,3185,0
20240419,153900,2379263365,3185,3185,3185,3185,0
20240419,153800,2379263365,3185,3185,3185,3185,0
20240419,153700,2379263365,3185,3185,3185,3185,0
20240419,153600,2379263365,3185,3185,3185,3185,23591
20240419,153500,2379263365,3185,3185,3185,3185,0
20240419,153400,2379263365,3185,3185,3185,3185,0
20240419,153300,2379263365,3185,3185,3185,3185,0
20240419,153200,2379263365,3185,3185,3185,3185,0
20240419,153100,2379263365,3185,3185,3185,3185,0
20240419,153000,2379263365,3185,3185,3185,3185,23591
20240419,152900,2304126030,3165,3165,3165,3165,0
20240419,152800,2304126030,3165,3165,3165,3165,0
20240419,152700,2304126030,3165,3165,3165,3165,0
20240419,152600,2304126030,3165,3165,3165,3165,0
20240419,152500,2304126030,3165,3165,3165,3165,0
20240419,152400,2304126030,3165,3165,3165,3165,0
20240419,152300,2304126030,3165,3165,3165,3165,0
20240419,152200,2304126030,3165,3165,3165,3165,0
20240419,152100,2304126030,3165,3165,3165,3165,0
20240419,152000,2304126030,3165,3165,3165,3165,0
20240419,151900,2304126030,3165,3150,3180,3135,16968
20240419,151800,2250374200,3145,3130,3155,3125,395
20240419,151700,2249131250,3130,3140,3170,3130,14892
20240419,151600,2202106260,3140,3120,3140,3120,2716
20240419,151500,2193610870,3120,3125,3125,3100,4297
20240419,151400,2180260790,3125,3115,3125,3110,170
20240419,151300,2179730405,3100,3100,3100,3100,2321
20240419,151200,2172535305,3090,3100,3100,3090,2810
20240419,151100,2163844765,3100,3120,3120,3095,40362
20240419,151000,2038663285,3120,3120,3130,3115,3490
20240419,150900,2027764945,3125,3125,3130,3120,4220
20240419,150800,2014581025,3130,3125,3130,3125,136
20240419,150700,2014155845,3125,3125,3125,3125,89
20240419,150600,2013877720,3125,3125,3135,3125,909
20240419,150500,2011032395,3125,3125,3140,3125,2032
20240419,150400,2004669375,3130,3130,3130,3130,235
20240419,150300,2003933825,3130,3130,3130,3130,0
20240419,150200,2003933825,3130,3135,3135,3130,229
20240419,150100,2003216300,3135,3140,3140,3135,417
20240419,150000,2001908285,3135,3125,3135,3125,316
20240419,145900,2000919080,3125,3135,3135,3125,207
20240419,145800,2000271365,3135,3140,3140,3130,880
20240419,145700,1997512485,3140,3145,3145,3140,149
20240419,145600,1997044425,3140,3130,3140,3125,2914
20240419,145500,1987901640,3120,3115,3120,3115,51
20240419,145400,1987742720,3110,3120,3120,3110,1076
20240419,145300,1984391120,3120,3120,3120,3120,200
20240419,145200,1983767120,3120,3130,3130,3120,1651
20240419,145100,1978615745,3130,3125,3130,3125,530
20240419,145000,1976956965,3125,3135,3140,3125,3340
20240419,144900,1966501905,3140,3140,3140,3125,1314
20240419,144800,1962376700,3140,3145,3145,3140,98
20240419,144700,1962068965,3145,3140,3145,3140,692
20240419,144600,1959895955,3140,3140,3140,3140,1
20240419,144500,1959892815,3140,3135,3140,3135,158
20240419,144400,1959396700,3135,3135,3135,3135,100
20240419,144300,1959083200,3135,3120,3135,3120,510
20240419,144200,1957491955,3120,3130,3130,3120,994
20240419,144100,1954385675,3130,3115,3130,3110,1653
20240419,144000,1949229825,3120,3120,3120,3110,209
20240419,143900,1948579250,3125,3125,3125,3125,7
20240419,143800,1948557375,3125,3115,3125,3110,1356
20240419,143700,1944334265,3120,3115,3125,3110,2511
20240419,143600,1936510400,3110,3125,3125,3105,4832
20240419,143500,1921468310,3125,3130,3135,3110,5695
20240419,143400,1903695245,3135,3150,3150,3135,4200
20240419,143300,1890488160,3160,3170,3170,3155,2668
20240419,143200,1882052660,3170,3160,3170,3160,3794
20240419,143100,1870060390,3160,3160,3160,3150,4920
20240419,143000,1854515100,3160,3140,3160,3140,1614
20240419,142900,1849434505,3140,3165,3170,3130,20847
20240419,142800,1783610475,3165,3150,3165,3140,12718
20240419,142700,1743502030,3150,3140,3150,3130,5229
20240419,142600,1727070560,3140,3145,3145,3130,3781
20240419,142500,1715206040,3145,3130,3145,3130,7911
20240419,142400,1690365070,3140,3125,3140,3125,3117
20240419,142300,1680598785,3125,3120,3125,3120,1532
20240419,142200,1675817085,3120,3115,3120,3110,779
20240419,142100,1673394030,3110,3120,3130,3110,4165
20240419,142000,1660378625,3120,3100,3120,3095,17111
20240419,141900,1607323845,3100,3095,3100,3090,3335
20240419,141800,1596996210,3090,3080,3090,3080,6673
20240419,141700,1576400605,3080,3060,3080,3060,9501
20240419,141600,1547240520,3060,3055,3065,3055,8
20240419,141500,1547216030,3060,3045,3060,3045,3182
20240419,141400,1537490450,3055,3045,3055,3045,3148
20240419,141300,1527886480,3045,3045,3045,3045,1276
20240419,141200,1524001060,3045,3045,3045,3045,0
20240419,141100,1524001060,3045,3045,3045,3045,59
20240419,141000,1523821405,3040,3035,3040,3035,3874
20240419,140900,1512058090,3030,3030,3030,3030,1403
20240419,140800,1507807000,3035,3025,3035,3025,440
20240419,140700,1506474545,3030,3030,3030,3030,7
20240419,140600,1506453335,3035,3035,3035,3035,56
20240419,140500,1506283375,3035,3030,3035,3030,552
20240419,140400,1504608310,3030,3020,3030,3020,3084
20240419,140300,1495273790,3020,3025,3025,3020,1863
20240419,140200,1489640370,3030,3030,3030,3030,100
20240419,140100,1489337370,3030,3030,3030,3030,302
20240419,140000,1488422310,3030,3030,3030,3030,348
20240419,135900,1487367870,3025,3025,3025,3025,13
20240419,135800,1487328545,3030,3030,3030,3030,490
20240419,135700,1485843845,3025,3010,3025,3010,459
20240419,135600,1484456120,3010,3030,3030,3010,855
20240419,135500,1481880350,3030,3025,3030,3025,1820
20240419,135400,1476374835,3025,3020,3025,3020,20
20240419,135300,1476314340,3025,3010,3025,3010,6
20240419,135200,1476296205,3010,3025,3025,3010,720
20240419,135100,1474118520,3025,3025,3025,3025,1
20240419,135000,1474115495,3020,3015,3020,3015,694
20240419,134900,1472020585,3020,3020,3020,3020,1017
20240419,134800,1468949245,3015,3015,3015,3015,5338
20240419,134700,1452855175,3015,3010,3015,3010,556
20240419,134600,1451178885,3010,3010,3010,3010,283
20240419,134500,1450327055,3010,3000,3015,2990,9540
20240419,134400,1421706600,2995,2995,3000,2995,1893
20240419,134300,1416037010,2995,2995,2995,2995,505
20240419,134200,1414524535,2995,2995,2995,2995,1
20240419,134100,1414521540,3000,2995,3000,2995,678
20240419,134000,1412490925,2995,2995,2995,2995,0
20240419,133900,1412490925,2995,2995,2995,2995,1289
20240419,133800,1408630370,2995,2990,2995,2990,42
20240419,133700,1408504730,2990,2990,2990,2990,707
20240419,133600,1406390800,2990,2990,2990,2990,295
20240419,133500,1405508750,2990,2990,2990,2990,1396
20240419,133400,1401334710,2985,2990,2990,2985,501
20240419,133300,1399836725,2990,2980,2990,2980,2357
20240419,133200,1392807730,2980,2980,2980,2975,8
20240419,133100,1392783895,2985,2985,2985,2985,0
20240419,133000,1392783895,2985,2985,2985,2985,0
20240419,132900,1392783895,2985,2985,2985,2985,200
20240419,132800,1392186895,2970,2970,2970,2970,135
20240419,132700,1391785945,2970,2970,2970,2970,5
20240419,132600,1391771095,2965,2970,2970,2965,520
20240419,132500,1390227945,2970,2980,2980,2960,10348
20240419,132400,1359554870,2975,2975,2975,2975,0
20240419,132300,1359554870,2975,2975,2975,2975,0
20240419,132200,1359554870,2975,2980,2980,2975,150
20240419,132100,1359108440,2975,2980,2980,2975,122
20240419,132000,1358745255,2975,2975,2975,2975,13
20240419,131900,1358706580,2990,2990,2990,2975,112
20240419,131800,1358372885,2990,2990,2990,2990,821
20240419,131700,1355918095,2990,2975,2990,2975,8
20240419,131600,1355894265,2990,2990,2990,2990,0
20240419,131500,1355894265,2990,2985,2990,2985,506
20240419,131400,1354383825,2975,2975,2975,2975,0
20240419,131300,1354383825,2975,2975,2975,2975,0
20240419,131200,1354383825,2975,2985,2985,2975,8000
20240419,131100,1330557915,2990,2990,2990,2990,5
20240419,131000,1330542965,2990,2990,2990,2985,203
20240419,130900,1329936995,2985,2990,2990,2985,1636
20240419,130800,1325048945,2995,3000,3000,2995,340
20240419,130700,1324030145,2995,3000,3000,2995,345
20240419,130600,1322995200,3000,3005,3005,3000,253
20240419,130500,1322234945,3000,3000,3000,3000,0
20240419,130400,1322234945,3000,3000,3000,3000,0
20240419,130300,1322234945,3000,3005,3010,3000,13
20240419,130200,1322195930,3010,3010,3010,3010,10
20240419,130100,1322165830,3010,3010,3010,3010,11
20240419,130000,1322132720,3000,3015,3015,3000,16
20240419,125900,1322084705,3010,3010,3010,3010,835
20240419,125800,1319571355,3010,3015,3015,3010,37
20240419,125700,1319459980,3015,3015,3015,3015,2
20240419,125600,1319453950,3015,3015,3015,3015,1
20240419,125500,1319450935,3010,3020,3020,3010,4
20240419,125400,1319438880,3020,3015,3020,3015,29
20240419,125300,1319351305,3020,3020,3020,3020,1
20240419,125200,1319348285,3005,3020,3020,3005,101
20240419,125100,1319044745,3005,3020,3020,3005,1946
20240419,125000,1313178830,3020,3000,3020,3000,3770
20240419,124900,1301854055,3000,3000,3000,3000,1
20240419,124800,1301851055,2985,2985,2985,2985,0
20240419,124700,1301851055,2985,2985,2985,2985,1
20240419,124600,1301848070,2980,3000,3000,2980,219
20240419,124500,1301193310,2980,3000,3000,2980,2128
20240419,124400,1294809510,3000,3000,3000,3000,109
20240419,124300,1294482510,2995,2995,2995,2995,705
20240419,124200,1292371035,2995,2995,2995,2995,3
20240419,124100,1292362050,2990,2990,2990,2990,43
20240419,124000,1292233480,2990,2990,2990,2990,322
20240419,123900,1291270700,2990,2990,2990,2990,0
20240419,123800,1291270700,2990,2990,2990,2990,0
20240419,123700,1291270700,2990,2990,2990,2990,4
20240419,123600,1291258740,2995,2995,2995,2995,0
20240419,123500,1291258740,2995,2985,2995,2985,13
20240419,123400,1291219840,2990,2985,2990,2985,5
20240419,123300,1291204895,2980,2980,2980,2980,14
20240419,123200,1291163175,2980,2975,2980,2975,648
20240419,123100,1289234170,2980,2980,2980,2980,0
20240419,123000,1289234170,2980,2980,2980,2980,0
20240419,122900,1289234170,2980,2980,2980,2980,1
20240419,122800,1289231190,2980,2980,2980,2980,705
20240419,122700,1287130290,2975,2975,2975,2975,1
20240419,122600,1287127315,2980,2975,2980,2975,368
20240419,122500,1286032510,2970,2965,2970,2965,526
20240419,122400,1284470415,2965,2965,2965,2965,0
20240419,122300,1284470415,2965,2965,2965,2965,0
20240419,122200,1284470415,2965,2965,2965,2965,111
20240419,122100,1284141300,2960,2960,2960,2960,115
20240419,122000,1283800900,2960,2960,2960,2960,87
20240419,121900,1283543380,2960,2960,2960,2960,534
20240419,121800,1281962740,2975,2960,2975,2960,5359
20240419,121700,1266100040,2960,2960,2960,2960,0
20240419,121600,1266100040,2960,2960,2960,2960,0
20240419,121500,1266100040,2960,2960,2960,2960,154
20240419,121400,1265644200,2960,2965,2965,2960,305
20240419,121300,1264740625,2970,2965,2970,2965,486
20240419,121200,1263297905,2965,2965,2965,2955,3838
20240419,121100,1251927505,2985,2985,2985,2985,0
20240419,121000,1251927505,2985,2985,2985,2985,801
20240419,120900,1249536520,2985,2985,2985,2985,1000
20240419,120800,1246551520,2985,2970,2985,2970,253
20240419,120700,1245800080,2970,2970,2970,2970,1001
20240419,120600,1242827110,2970,2975,2975,2970,5230
20240419,120500,1227292860,2975,2975,2975,2975,0
20240419,120400,1227292860,2975,2965,2975,2965,96
20240419,120300,1227007465,2975,2965,2975,2965,406
20240419,120200,1225799715,2975,2965,2975,2965,646
20240419,120100,1223878690,2965,2970,2970,2965,20
20240419,120000,1223819340,2965,2965,2965,2965,0
20240419,115900,1223819340,2965,2965,2965,2965,578
20240419,115800,1222105570,2970,2970,2970,2970,0
20240419,115700,1222105570,2970,2970,2970,2970,300
20240419,115600,1221214570,2975,2960,2975,2960,2251
20240419,115500,1214541085,2965,2965,2965,2965,512
20240419,115400,1213023005,2965,2975,2975,2965,364
20240419,115300,1211943190,2975,2975,2975,2975,1
20240419,115200,1211940215,2970,2970,2970,2970,54
20240419,115100,1211779835,2990,2990,2990,2990,0
20240419,115000,1211779835,2990,2990,2990,2990,0
20240419,114900,1211779835,2990,2965,2990,2965,11
20240419,114800,1211747185,2965,2965,2965,2965,500
20240419,114700,1210264685,2965,2965,2965,2965,1000
20240419,114600,1207299685,2965,2975,2975,2965,1061
20240419,114500,1204153490,2970,2980,2980,2970,3372
20240419,114400,1194138510,2975,2995,2995,2975,115
20240419,114300,1193796300,3000,3000,3000,3000,1
20240419,114200,1193793300,3000,3000,3000,3000,3
20240419,114100,1193784300,3000,2995,3000,2995,8
20240419,114000,1193760310,3000,2995,3000,2990,7700
20240419,113900,1170675325,2995,2980,3000,2970,268
20240419,113800,1169872245,2970,2970,2970,2970,0
20240419,113700,1169872245,2970,2970,2970,2970,0
20240419,113600,1169872245,2970,2975,2975,2970,5392
20240419,113500,1153851525,2975,2975,2975,2975,0
20240419,113400,1153851525,2975,2990,2990,2965,8455
20240419,113300,1128711105,3000,3010,3010,3000,3204
20240419,113200,1119082875,3005,3000,3005,3000,547
20240419,113100,1117440665,3000,2985,3000,2985,422
20240419,113000,1116174875,2985,3000,3000,2985,4925
20240419,112900,1101449890,3000,3015,3015,3000,1997
20240419,112800,1095438940,3020,3020,3020,3020,271
20240419,112700,1094620520,3020,3010,3020,3010,2012
20240419,112600,1088551870,2995,2995,3000,2995,1158
20240419,112500,1085079105,2990,2990,2990,2990,8
20240419,112400,1085055185,2990,2985,2995,2980,3230
20240419,112300,1075398780,2985,2990,2990,2985,2049
20240419,112200,1069282510,2990,2995,3000,2990,134
20240419,112100,1068881665,3000,2990,3000,2990,2008
20240419,112000,1062863085,2990,2990,2990,2990,409
20240419,111900,1061640175,2990,2990,2990,2990,0
20240419,111800,1061640175,2990,2990,2990,2990,228
20240419,111700,1060958455,2990,2990,2990,2990,300
20240419,111600,1060061455,2990,2990,2990,2990,180
20240419,111500,1059523255,2990,2995,2995,2990,2288
20240419,111400,1052681755,2990,2995,2995,2990,78
20240419,111300,1052448225,2990,3015,3020,2990,1246
20240419,111200,1048695505,3020,2990,3030,2990,4259
20240419,111100,1035870330,2980,2985,3000,2980,958
20240419,111000,1033005005,2995,2965,2995,2960,3900
20240419,110900,1021408420,2965,2965,2965,2965,1390
20240419,110800,1017287070,2965,2960,2965,2955,210
20240419,110700,1016666395,2955,2950,2955,2950,1501
20240419,110600,1012238440,2950,2945,2955,2945,1187
20240419,110500,1008739075,2955,2945,2965,2945,1279
20240419,110400,1004967640,2945,2950,2950,2945,964
20240419,110300,1002128410,2945,2945,2945,2940,1645
20240419,110200,997286135,2950,2940,2950,2935,410
20240419,110100,996077980,2935,2960,2970,2935,1855
20240419,110000,990619755,2955,2995,2995,2940,23192
20240419,105900,921510295,3000,3015,3020,2995,16977
20240419,105800,870456505,3015,3025,3025,3015,11781
20240419,105700,834872150,3025,3025,3025,3025,931
20240419,105600,832055875,3025,3035,3035,3025,2182
20240419,105500,825452170,3030,3030,3030,3030,2283
20240419,105400,818534680,3030,3030,3030,3030,6112
20240419,105300,800015320,3030,3045,3045,3030,277
20240419,105200,799175255,3045,3045,3050,3030,1083
20240419,105100,795878165,3030,3035,3045,3030,2254
20240419,105000,789039725,3035,3030,3040,3030,113
20240419,104900,788696840,3030,3040,3040,3030,783
20240419,104800,786320085,3035,3055,3055,3035,18268
20240419,104700,730656170,3060,3070,3070,3060,21
20240419,104600,730591880,3065,3060,3070,3060,2781
20240419,104500,722077620,3075,3075,3075,3075,19
20240419,104400,722019195,3070,3060,3080,3060,306
20240419,104300,721077565,3055,3050,3055,3050,3975
20240419,104200,708934940,3055,3055,3055,3055,319
20240419,104100,707960395,3055,3050,3060,3050,2938
20240419,104000,698998405,3060,3065,3065,3050,11022
20240419,103900,665263885,3065,3070,3080,3065,15384
20240419,103800,618099115,3075,3075,3080,3075,5432
20240419,103700,601392500,3080,3080,3085,3075,840
20240419,103600,598805680,3080,3080,3085,3080,3619
20240419,103500,587641295,3085,3085,3085,3070,821
20240419,103400,585111255,3085,3065,3085,3065,2672
20240419,103300,576880110,3075,3075,3075,3055,2649
20240419,103200,568750495,3070,3065,3070,3065,3957
20240419,103100,556614280,3055,3055,3055,3055,185
20240419,103000,556049105,3065,3050,3065,3050,794
20240419,102900,553616255,3060,3060,3065,3060,1200
20240419,102800,549940255,3050,3060,3060,3040,938
20240419,102700,547080380,3045,3055,3055,3040,2455
20240419,102600,539598965,3055,3050,3060,3050,429
20240419,102500,538288325,3065,3050,3065,3050,3259
20240419,102400,528311920,3055,3040,3055,3040,174
20240419,102300,527782810,3040,3040,3040,3040,136
20240419,102200,527369370,3035,3050,3050,3035,16112
20240419,102100,478439465,3050,3050,3050,3050,546
20240419,102000,476774165,3050,3050,3050,3050,1
20240419,101900,476771115,3060,3060,3060,3060,9
20240419,101800,476743575,3060,3050,3060,3050,780
20240419,101700,474360775,3045,3045,3045,3045,372
20240419,101600,473228035,3050,3050,3050,3050,21
20240419,101500,473163985,3050,3055,3055,3040,1181
20240419,101400,469571780,3055,3050,3055,3035,1996
20240419,101300,463502510,3060,3075,3075,3055,1320
20240419,101200,459462220,3075,3060,3075,3060,2914
20240419,101100,450514055,3065,3060,3065,3050,2010
20240419,101000,444355685,3050,3040,3060,3035,15207
20240419,100900,397972810,3045,3045,3050,3040,3406
20240419,100800,387602210,3045,3030,3045,3030,1256
20240419,100700,383778500,3045,3035,3045,3035,5917
20240419,100600,365795210,3035,3035,3035,3030,412
20240419,100500,364544795,3035,3035,3035,3030,62
20240419,100400,364356925,3030,3030,3035,3030,298
20240419,100300,363453785,3035,3035,3035,3035,580
20240419,100200,361693485,3030,3030,3030,3030,1056
20240419,100100,358493805,3030,3020,3030,3020,4161
20240419,100000,345886030,3025,3025,3025,3025,1
20240419,095900,345883005,3030,3020,3030,3020,25
20240419,095800,345807295,3030,3020,3030,3020,3327
20240419,095700,335749170,3020,3020,3020,3020,1561
20240419,095600,331034950,3005,3020,3020,3005,365
20240419,095500,329938025,3020,3015,3020,3015,266
20240419,095400,329136030,3020,3025,3025,3020,177
20240419,095300,328601485,3020,3015,3020,3015,1973
20240419,095200,322644515,3015,3010,3015,3010,81
20240419,095100,322400700,3010,3005,3010,3005,122
20240419,095000,322033485,3005,3010,3010,3005,50
20240419,094900,321883230,3020,3010,3020,3000,1559
20240419,094800,317205830,3000,3000,3005,3000,1412
20240419,094700,312962875,3005,3020,3020,3005,2828
20240419,094600,304461835,3010,3010,3010,3010,210
20240419,094500,303829735,3010,3015,3020,3010,291
20240419,094400,302952365,3015,3010,3015,3010,295
20240419,094300,302063590,3010,3010,3010,3010,561
20240419,094200,300374980,3010,3010,3010,3010,62
20240419,094100,300188360,3015,3015,3015,3015,112
20240419,094000,299850680,3010,3010,3010,3010,102
20240419,093900,299543660,3010,3015,3015,3010,103
20240419,093800,299233430,3010,3015,3015,3010,101
20240419,093700,298929415,3010,3010,3010,3010,0
20240419,093600,298929415,3010,3020,3020,3010,281
20240419,093500,298082090,3020,3020,3025,3020,544
20240419,093400,296438330,3020,3020,3020,3020,11
20240419,093300,296405110,3020,3020,3025,3000,8791
20240419,093200,270000815,3020,3020,3020,3020,8
20240419,093100,269976655,3020,3020,3020,3020,2004
20240419,093000,263924575,3025,3020,3025,3020,1815
20240419,092900,258436980,3020,3025,3025,3020,1014
20240419,092800,255374645,3010,3015,3020,3010,21407
20240419,092700,190917255,3020,3020,3020,3020,2
20240419,092600,190911215,3010,3010,3010,3000,1717
20240419,092500,185750805,3000,3025,3025,3000,3825
20240419,092400,174200610,3000,3000,3020,2990,3242
20240419,092300,164481665,3000,3025,3025,3000,6551
20240419,092200,144766485,3015,3025,3025,3015,1399
20240419,092100,140546410,3025,3015,3025,3015,498
20240419,092000,139042190,3010,3015,3020,3010,1271
20240419,091900,135210210,3015,3005,3020,3000,5271
20240419,091800,119302080,3005,3005,3010,2995,6886
20240419,091700,98636760,3010,3010,3020,3005,1969
20240419,091600,92693015,3015,3010,3015,3005,2608
20240419,091500,84841390,3010,3010,3030,3010,6297
20240419,091400,65834575,3010,2970,3010,2970,4135
20240419,091300,53464350,2970,2970,2975,2970,104
20240419,091200,53155465,2970,2975,2975,2970,442
20240419,091100,51842475,2975,2970,2975,2970,192
20240419,091000,51271525,2975,2980,2980,2975,601
20240419,090900,49483200,2965,2965,2980,2965,33
20240419,090800,49385205,2955,2955,2955,2955,0
20240419,090700,49385205,2955,2955,2980,2955,2415
20240419,090600,42231300,2945,2955,2955,2945,331
20240419,090500,41254130,2955,2955,2955,2955,100
20240419,090400,40958630,2960,2945,2960,2945,20
20240419,090300,40899715,2935,2960,2965,2935,1615
20240419,090200,36132725,2950,2955,2955,2925,2320
20240419,090100,29322660,2955,2945,2960,2925,4682
20240419,090000,15501615,2915,2940,2940,2910,5184