KissMeData/195990/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,201500,254841253,491,491,491,491,2077
20240419,201400,254841253,491,491,491,491,0
20240419,201300,254841253,491,491,491,491,0
20240419,201200,254841253,491,491,491,491,0
20240419,201100,254841253,491,491,491,491,0
20240419,201000,254841253,491,491,491,491,0
20240419,200900,254841253,491,491,491,491,0
20240419,200800,254841253,491,491,491,491,0
20240419,200700,254841253,491,491,491,491,0
20240419,200600,254841253,491,491,491,491,0
20240419,200500,254841253,491,491,491,491,0
20240419,200400,254841253,491,491,491,491,0
20240419,200300,254841253,491,491,491,491,0
20240419,200200,254841253,491,491,491,491,0
20240419,200100,254841253,491,491,491,491,0
20240419,200000,254841253,491,491,491,491,0
20240419,195900,254841253,491,491,491,491,0
20240419,195800,254841253,491,491,491,491,0
20240419,195700,254841253,491,491,491,491,0
20240419,195600,254841253,491,491,491,491,0
20240419,195500,254841253,491,491,491,491,0
20240419,195400,254841253,491,491,491,491,0
20240419,195300,254841253,491,491,491,491,0
20240419,195200,254841253,491,491,491,491,0
20240419,195100,254841253,491,491,491,491,0
20240419,195000,254841253,491,491,491,491,0
20240419,194900,254841253,491,491,491,491,0
20240419,194800,254841253,491,491,491,491,0
20240419,194700,254841253,491,491,491,491,0
20240419,194600,254841253,491,491,491,491,0
20240419,194500,254841253,491,491,491,491,2077
20240419,194400,254841253,491,491,491,491,0
20240419,194300,254841253,491,491,491,491,0
20240419,194200,254841253,491,491,491,491,0
20240419,194100,254841253,491,491,491,491,0
20240419,194000,254841253,491,491,491,491,0
20240419,193900,254841253,491,491,491,491,0
20240419,193800,254841253,491,491,491,491,0
20240419,193700,254841253,491,491,491,491,0
20240419,193600,254841253,491,491,491,491,0
20240419,193500,254841253,491,491,491,491,0
20240419,193400,254841253,491,491,491,491,0
20240419,193300,254841253,491,491,491,491,0
20240419,193200,254841253,491,491,491,491,0
20240419,193100,254841253,491,491,491,491,0
20240419,193000,254841253,491,491,491,491,0
20240419,192900,254841253,491,491,491,491,0
20240419,192800,254841253,491,491,491,491,0
20240419,192700,254841253,491,491,491,491,0
20240419,192600,254841253,491,491,491,491,0
20240419,192500,254841253,491,491,491,491,0
20240419,192400,254841253,491,491,491,491,0
20240419,192300,254841253,491,491,491,491,0
20240419,192200,254841253,491,491,491,491,0
20240419,192100,254841253,491,491,491,491,0
20240419,192000,254841253,491,491,491,491,0
20240419,191900,254841253,491,491,491,491,0
20240419,191800,254841253,491,491,491,491,0
20240419,191700,254841253,491,491,491,491,0
20240419,191600,254841253,491,491,491,491,0
20240419,191500,254841253,491,491,491,491,2077
20240419,191400,254841253,491,491,491,491,0
20240419,191300,254841253,491,491,491,491,0
20240419,191200,254841253,491,491,491,491,0
20240419,191100,254841253,491,491,491,491,0
20240419,191000,254841253,491,491,491,491,0
20240419,190900,254841253,491,491,491,491,0
20240419,190800,254841253,491,491,491,491,0
20240419,190700,254841253,491,491,491,491,0
20240419,190600,254841253,491,491,491,491,0
20240419,190500,254841253,491,491,491,491,0
20240419,190400,254841253,491,491,491,491,0
20240419,190300,254841253,491,491,491,491,0
20240419,190200,254841253,491,491,491,491,0
20240419,190100,254841253,491,491,491,491,0
20240419,190000,254841253,491,491,491,491,0
20240419,185900,254841253,491,491,491,491,0
20240419,185800,254841253,491,491,491,491,0
20240419,185700,254841253,491,491,491,491,0
20240419,185600,254841253,491,491,491,491,0
20240419,185500,254841253,491,491,491,491,0
20240419,185400,254841253,491,491,491,491,0
20240419,185300,254841253,491,491,491,491,0
20240419,185200,254841253,491,491,491,491,0
20240419,185100,254841253,491,491,491,491,0
20240419,185000,254841253,491,491,491,491,0
20240419,184900,254841253,491,491,491,491,0
20240419,184800,254841253,491,491,491,491,0
20240419,184700,254841253,491,491,491,491,0
20240419,184600,254841253,491,491,491,491,0
20240419,184500,254841253,491,491,491,491,2077
20240419,184400,254841253,491,491,491,491,0
20240419,184300,254841253,491,491,491,491,0
20240419,184200,254841253,491,491,491,491,0
20240419,184100,254841253,491,491,491,491,0
20240419,184000,254841253,491,491,491,491,0
20240419,183900,254841253,491,491,491,491,0
20240419,183800,254841253,491,491,491,491,0
20240419,183700,254841253,491,491,491,491,0
20240419,183600,254841253,491,491,491,491,0
20240419,183500,254841253,491,491,491,491,0
20240419,183400,254841253,491,491,491,491,0
20240419,183300,254841253,491,491,491,491,0
20240419,183200,254841253,491,491,491,491,0
20240419,183100,254841253,491,491,491,491,0
20240419,183000,254841253,491,491,491,491,0
20240419,182900,254841253,491,491,491,491,0
20240419,182800,254841253,491,491,491,491,0
20240419,182700,254841253,491,491,491,491,0
20240419,182600,254841253,491,491,491,491,0
20240419,182500,254841253,491,491,491,491,0
20240419,182400,254841253,491,491,491,491,0
20240419,182300,254841253,491,491,491,491,0
20240419,182200,254841253,491,491,491,491,0
20240419,182100,254841253,491,491,491,491,0
20240419,182000,254841253,491,491,491,491,0
20240419,181900,254841253,491,491,491,491,0
20240419,181800,254841253,491,491,491,491,0
20240419,181700,254841253,491,491,491,491,0
20240419,181600,254841253,491,491,491,491,0
20240419,181500,254841253,491,491,491,491,2077
20240419,181400,254841253,491,491,491,491,0
20240419,181300,254841253,491,491,491,491,0
20240419,181200,254841253,491,491,491,491,0
20240419,181100,254841253,491,491,491,491,0
20240419,181000,254841253,491,491,491,491,0
20240419,180900,254841253,491,491,491,491,0
20240419,180800,254841253,491,491,491,491,0
20240419,180700,254841253,491,491,491,491,0
20240419,180600,254841253,491,491,491,491,0
20240419,180500,254841253,491,491,491,491,0
20240419,180400,254841253,491,491,491,491,0
20240419,180300,254841253,491,491,491,491,0
20240419,180200,254841253,491,491,491,491,0
20240419,180100,254841253,491,491,491,491,0
20240419,180000,254841253,491,491,491,491,0
20240419,175900,254841253,491,491,491,491,0
20240419,175800,254841253,491,491,491,491,0
20240419,175700,254841253,491,491,491,491,0
20240419,175600,254841253,491,491,491,491,0
20240419,175500,254841253,491,491,491,491,0
20240419,175400,254841253,491,491,491,491,0
20240419,175300,254841253,491,491,491,491,0
20240419,175200,254841253,491,491,491,491,0
20240419,175100,254841253,491,491,491,491,0
20240419,175000,254841253,491,491,491,491,0
20240419,174900,254841253,491,491,491,491,0
20240419,174800,254841253,491,491,491,491,0
20240419,174700,254841253,491,491,491,491,0
20240419,174600,254841253,491,491,491,491,0
20240419,174500,254841253,491,491,491,491,2077
20240419,174400,254841253,491,491,491,491,0
20240419,174300,254841253,491,491,491,491,0
20240419,174200,254841253,491,491,491,491,0
20240419,174100,254841253,491,491,491,491,0
20240419,174000,254841253,491,491,491,491,0
20240419,173900,254841253,491,491,491,491,0
20240419,173800,254841253,491,491,491,491,0
20240419,173700,254841253,491,491,491,491,0
20240419,173600,254841253,491,491,491,491,0
20240419,173500,254841253,491,491,491,491,0
20240419,173400,254841253,491,491,491,491,0
20240419,173300,254841253,491,491,491,491,0
20240419,173200,254841253,491,491,491,491,0
20240419,173100,254841253,491,491,491,491,0
20240419,173000,254841253,491,491,491,491,0
20240419,172900,254841253,491,491,491,491,0
20240419,172800,254841253,491,491,491,491,0
20240419,172700,254841253,491,491,491,491,0
20240419,172600,254841253,491,491,491,491,0
20240419,172500,254841253,491,491,491,491,0
20240419,172400,254841253,491,491,491,491,0
20240419,172300,254841253,491,491,491,491,0
20240419,172200,254841253,491,491,491,491,0
20240419,172100,254841253,491,491,491,491,0
20240419,172000,254841253,491,491,491,491,0
20240419,171900,254841253,491,491,491,491,0
20240419,171800,254841253,491,491,491,491,0
20240419,171700,254841253,491,491,491,491,0
20240419,171600,254841253,491,491,491,491,0
20240419,171500,254841253,491,491,491,491,2077
20240419,171400,254841253,491,491,491,491,0
20240419,171300,254841253,491,491,491,491,0
20240419,171200,254841253,491,491,491,491,0
20240419,171100,254841253,491,491,491,491,0
20240419,171000,254841253,491,491,491,491,0
20240419,170900,254841253,491,491,491,491,0
20240419,170800,254841253,491,491,491,491,0
20240419,170700,254841253,491,491,491,491,0
20240419,170600,254841253,491,491,491,491,0
20240419,170500,254841253,491,491,491,491,0
20240419,170400,254841253,491,491,491,491,0
20240419,170300,254841253,491,491,491,491,0
20240419,170200,254841253,491,491,491,491,0
20240419,170100,254841253,491,491,491,491,0
20240419,170000,254841253,491,491,491,491,0
20240419,165900,254841253,491,491,491,491,0
20240419,165800,254841253,491,491,491,491,0
20240419,165700,254841253,491,491,491,491,0
20240419,165600,254841253,491,491,491,491,0
20240419,165500,254841253,491,491,491,491,0
20240419,165400,254841253,491,491,491,491,0
20240419,165300,254841253,491,491,491,491,0
20240419,165200,254841253,491,491,491,491,0
20240419,165100,254841253,491,491,491,491,0
20240419,165000,254841253,491,491,491,491,0
20240419,164900,254841253,491,491,491,491,0
20240419,164800,254841253,491,491,491,491,0
20240419,164700,254841253,491,491,491,491,0
20240419,164600,254841253,491,491,491,491,0
20240419,164500,254841253,491,491,491,491,2077
20240419,164400,254841253,491,491,491,491,0
20240419,164300,254841253,491,491,491,491,0
20240419,164200,254841253,491,491,491,491,0
20240419,164100,254841253,491,491,491,491,0
20240419,164000,254841253,491,491,491,491,0
20240419,163900,254841253,491,491,491,491,0
20240419,163800,254841253,491,491,491,491,0
20240419,163700,254841253,491,491,491,491,0
20240419,163600,254841253,491,491,491,491,0
20240419,163500,254841253,491,491,491,491,0
20240419,163400,254841253,491,491,491,491,0
20240419,163300,254841253,491,491,491,491,0
20240419,163200,254841253,491,491,491,491,0
20240419,163100,254841253,491,491,491,491,0
20240419,163000,254841253,491,491,491,491,0
20240419,162900,254841253,491,491,491,491,0
20240419,162800,254841253,491,491,491,491,0
20240419,162700,254841253,491,491,491,491,0
20240419,162600,254841253,491,491,491,491,0
20240419,162500,254841253,491,491,491,491,0
20240419,162400,254841253,491,491,491,491,0
20240419,162300,254841253,491,491,491,491,0
20240419,162200,254841253,491,491,491,491,0
20240419,162100,254841253,491,491,491,491,0
20240419,162000,254841253,491,491,491,491,0
20240419,161900,254841253,491,491,491,491,0
20240419,161800,254841253,491,491,491,491,0
20240419,161700,254841253,491,491,491,491,0
20240419,161600,254841253,491,491,491,491,0
20240419,161500,254841253,491,491,491,491,2077
20240419,161400,254841253,491,491,491,491,0
20240419,161300,254841253,491,491,491,491,0
20240419,161200,254841253,491,491,491,491,0
20240419,161100,254841253,491,491,491,491,0
20240419,161000,254841253,491,491,491,491,0
20240419,160900,254841253,491,491,491,491,0
20240419,160800,254841253,491,491,491,491,0
20240419,160700,254841253,491,491,491,491,0
20240419,160600,254841253,491,491,491,491,0
20240419,160500,254841253,491,491,491,491,0
20240419,160400,254841253,491,491,491,491,0
20240419,160300,254841253,491,491,491,491,0
20240419,160200,254841253,491,491,491,491,0
20240419,160100,254841253,491,491,491,491,0
20240419,160000,254841253,491,491,491,491,0
20240419,155900,254841253,491,491,491,491,0
20240419,155800,254841253,491,491,491,491,0
20240419,155700,254841253,491,491,491,491,0
20240419,155600,254841253,491,491,491,491,0
20240419,155500,254841253,491,491,491,491,0
20240419,155400,254841253,491,491,491,491,0
20240419,155300,254841253,491,491,491,491,0
20240419,155200,254841253,491,491,491,491,0
20240419,155100,254841253,491,491,491,491,0
20240419,155000,254841253,491,491,491,491,0
20240419,154900,254841253,491,491,491,491,0
20240419,154800,254841253,491,491,491,491,0
20240419,154700,254841253,491,491,491,491,0
20240419,154600,254841253,491,491,491,491,0
20240419,154500,254841253,491,491,491,491,2077
20240419,154400,254841253,491,491,491,491,0
20240419,154300,254841253,491,491,491,491,0
20240419,154200,254841253,491,491,491,491,0
20240419,154100,254841253,491,491,491,491,0
20240419,154000,254841253,491,491,491,491,0
20240419,153900,254841253,491,491,491,491,0
20240419,153800,254841253,491,491,491,491,0
20240419,153700,254841253,491,491,491,491,0
20240419,153600,254841253,491,491,491,491,0
20240419,153500,254841253,491,491,491,491,0
20240419,153400,254841253,491,491,491,491,0
20240419,153300,254841253,491,491,491,491,0
20240419,153200,254841253,491,491,491,491,0
20240419,153100,254841253,491,491,491,491,0
20240419,153000,254841253,491,491,491,491,2077
20240419,152900,253821446,495,495,495,495,0
20240419,152800,253821446,495,495,495,495,0
20240419,152700,253821446,495,495,495,495,0
20240419,152600,253821446,495,495,495,495,0
20240419,152500,253821446,495,495,495,495,0
20240419,152400,253821446,495,495,495,495,0
20240419,152300,253821446,495,495,495,495,0
20240419,152200,253821446,495,495,495,495,0
20240419,152100,253821446,495,495,495,495,0
20240419,152000,253821446,495,495,495,495,0
20240419,151900,253821446,495,495,495,495,4896
20240419,151800,251397926,495,495,495,495,1064
20240419,151700,250871246,494,493,494,490,6510
20240419,151600,247679185,493,492,493,492,6803
20240419,151500,244325309,492,493,493,492,1006
20240419,151400,243829352,493,493,493,493,0
20240419,151300,243829352,493,493,493,493,0
20240419,151200,243829352,493,493,493,493,0
20240419,151100,243829352,493,493,493,493,2352
20240419,151000,242669816,493,493,493,493,3
20240419,150900,242668337,493,493,493,493,0
20240419,150800,242668337,493,493,493,493,0
20240419,150700,242668337,493,493,493,493,0
20240419,150600,242668337,493,493,493,493,0
20240419,150500,242668337,493,491,493,491,1498
20240419,150400,241932817,490,490,491,488,14397
20240419,150300,234889921,491,491,491,491,5
20240419,150200,234887466,491,491,491,491,2952
20240419,150100,233438034,492,492,492,492,13
20240419,150000,233431638,492,492,492,492,0
20240419,145900,233431638,492,492,492,492,0
20240419,145800,233431638,492,492,492,492,0
20240419,145700,233431638,492,492,492,492,364
20240419,145600,233252550,492,492,492,492,20
20240419,145500,233242710,493,493,493,493,104
20240419,145400,233191438,493,493,493,493,1
20240419,145300,233190945,493,492,493,492,14
20240419,145200,233184053,493,493,493,493,1
20240419,145100,233183560,493,493,493,493,12
20240419,145000,233177644,493,493,493,493,310
20240419,144900,233024814,493,493,493,493,1
20240419,144800,233024321,493,493,493,493,484
20240419,144700,232785709,493,493,493,493,1458
20240419,144600,232066915,493,493,493,493,98
20240419,144500,232018601,495,495,495,495,2
20240419,144400,232017611,495,495,495,495,0
20240419,144300,232017611,495,495,495,495,0
20240419,144200,232017611,495,495,495,495,1003
20240419,144100,231521126,492,492,492,492,0
20240419,144000,231521126,492,495,495,492,52
20240419,143900,231495536,496,496,496,496,11
20240419,143800,231490080,493,493,493,493,30
20240419,143700,231475290,493,493,493,493,616
20240419,143600,231171602,493,493,493,493,202
20240419,143500,231072016,493,493,493,492,8299
20240419,143400,226988674,496,496,496,496,7
20240419,143300,226985202,496,496,496,496,0
20240419,143200,226985202,496,496,496,496,4
20240419,143100,226983218,496,496,496,496,0
20240419,143000,226983218,496,496,496,496,121
20240419,142900,226923202,496,496,496,496,0
20240419,142800,226923202,496,496,496,496,2000
20240419,142700,225931202,496,496,496,496,0
20240419,142600,225931202,496,496,496,496,1
20240419,142500,225930706,496,496,496,496,116
20240419,142400,225873170,496,493,496,493,10062
20240419,142300,220891565,493,493,493,493,62
20240419,142200,220860999,493,493,493,493,165
20240419,142100,220779654,493,492,493,492,6142
20240419,142000,217752737,492,492,492,492,0
20240419,141900,217752737,492,493,493,492,1161
20240419,141800,217181475,493,493,493,493,116
20240419,141700,217124287,493,492,493,492,11
20240419,141600,217118874,493,492,493,492,7
20240419,141500,217115429,493,493,493,493,208
20240419,141400,217012885,494,494,494,494,10
20240419,141300,217007945,494,494,494,494,1
20240419,141200,217007451,493,493,493,493,0
20240419,141100,217007451,493,493,493,493,299
20240419,141000,216860044,494,494,494,494,0
20240419,140900,216860044,494,494,494,494,5
20240419,140800,216857574,494,494,494,493,20
20240419,140700,216847712,493,493,493,493,1014
20240419,140600,216347810,493,492,493,492,26
20240419,140500,216335017,491,491,491,491,0
20240419,140400,216335017,491,491,491,491,0
20240419,140300,216335017,491,493,493,491,15
20240419,140200,216327632,493,493,493,493,1
20240419,140100,216327139,490,493,493,490,3000
20240419,140000,214853069,494,494,494,494,0
20240419,135900,214853069,494,494,494,494,674
20240419,135800,214520113,494,494,494,494,0
20240419,135700,214520113,494,494,494,494,0
20240419,135600,214520113,494,494,494,494,0
20240419,135500,214520113,494,494,494,494,44
20240419,135400,214498377,494,494,494,494,5
20240419,135300,214495907,494,494,494,494,0
20240419,135200,214495907,494,493,494,493,372
20240419,135100,214312505,493,493,493,493,0
20240419,135000,214312505,493,493,493,493,21
20240419,134900,214302152,491,492,492,491,85
20240419,134800,214260387,493,493,493,493,0
20240419,134700,214260387,493,493,493,493,60
20240419,134600,214230807,493,493,493,493,0
20240419,134500,214230807,493,493,493,493,24
20240419,134400,214218975,493,493,493,493,10
20240419,134300,214214045,493,493,493,493,0
20240419,134200,214214045,493,493,493,493,12
20240419,134100,214208129,493,493,493,493,0
20240419,134000,214208129,493,493,493,493,11
20240419,133900,214202706,493,492,493,492,40
20240419,133800,214183025,492,492,492,492,0
20240419,133700,214183025,492,492,492,492,1
20240419,133600,214182533,492,492,492,492,3
20240419,133500,214181057,492,492,492,492,0
20240419,133400,214181057,492,492,492,492,23
20240419,133300,214169741,492,492,492,492,4
20240419,133200,214167773,492,492,492,492,0
20240419,133100,214167773,492,492,492,492,0
20240419,133000,214167773,492,492,492,492,1
20240419,132900,214167281,492,492,492,492,1
20240419,132800,214166789,492,492,492,492,4
20240419,132700,214164821,492,492,492,492,2
20240419,132600,214163837,492,492,492,492,3
20240419,132500,214162361,492,492,492,492,5
20240419,132400,214159901,492,492,492,492,100
20240419,132300,214110701,492,492,492,492,6
20240419,132200,214107749,492,492,492,492,1
20240419,132100,214107257,492,492,492,492,0
20240419,132000,214107257,492,492,492,492,1
20240419,131900,214106765,490,492,492,490,136
20240419,131800,214039995,492,492,492,492,1
20240419,131700,214039503,491,491,491,491,905
20240419,131600,213595148,491,491,491,491,1
20240419,131500,213594657,491,490,491,490,4108
20240419,131400,211581736,489,490,490,489,99
20240419,131300,211533237,490,490,490,490,0
20240419,131200,211533237,490,490,490,489,8
20240419,131100,211529319,490,490,490,490,1384
20240419,131000,210851159,491,491,491,491,203
20240419,130900,210751486,491,491,491,491,5
20240419,130800,210749031,490,490,490,490,0
20240419,130700,210749031,490,490,490,490,0
20240419,130600,210749031,490,490,490,490,1828
20240419,130500,209853311,489,489,489,489,0
20240419,130400,209853311,489,489,489,489,0
20240419,130300,209853311,489,490,490,489,3553
20240419,130200,208115690,491,491,491,491,0
20240419,130100,208115690,491,491,491,491,24
20240419,130000,208103906,491,491,491,491,0
20240419,125900,208103906,491,491,491,491,230
20240419,125800,207990976,491,491,491,491,1000
20240419,125700,207499976,491,490,491,490,32
20240419,125600,207484295,489,489,489,489,0
20240419,125500,207484295,489,489,489,489,54
20240419,125400,207457889,490,490,490,490,15032
20240419,125300,200092209,490,490,490,490,5
20240419,125200,200089759,490,490,490,490,1000
20240419,125100,199599759,489,490,490,489,3114
20240419,125000,198077007,490,489,490,489,10016
20240419,124900,193169183,489,489,490,489,20012
20240419,124800,183367088,489,489,489,489,0
20240419,124700,183367088,489,488,489,488,11
20240419,124600,183361719,489,489,489,489,0
20240419,124500,183361719,489,489,489,489,80
20240419,124400,183322599,489,490,490,488,23
20240419,124300,183311360,490,490,490,488,5
20240419,124200,183308913,490,490,490,490,10
20240419,124100,183304013,491,487,491,487,7129
20240419,124000,179826076,487,487,487,486,3823
20240419,123900,177966046,486,487,487,486,3196
20240419,123800,176412175,488,489,489,488,349
20240419,123700,176241573,490,490,490,490,12
20240419,123600,176235693,490,490,490,490,1
20240419,123500,176235203,490,490,490,490,0
20240419,123400,176235203,490,490,490,490,2
20240419,123300,176234223,490,490,490,490,2
20240419,123200,176233243,490,490,490,490,0
20240419,123100,176233243,490,490,490,490,0
20240419,123000,176233243,490,490,490,490,2
20240419,122900,176232263,490,490,490,486,5378
20240419,122800,173618487,487,488,490,487,4379
20240419,122700,171479713,489,487,489,487,373
20240419,122600,171298054,489,489,489,487,421
20240419,122500,171093014,486,486,486,486,27
20240419,122400,171079892,489,487,489,487,2
20240419,122300,171078916,488,488,488,488,624
20240419,122200,170774404,488,488,488,488,0
20240419,122100,170774404,488,486,488,486,2001
20240419,122000,169801916,488,488,488,488,0
20240419,121900,169801916,488,488,488,488,20
20240419,121800,169792156,488,488,488,488,51
20240419,121700,169767268,487,488,488,487,26
20240419,121600,169754590,486,486,486,486,0
20240419,121500,169754590,486,487,487,486,3169
20240419,121400,168214354,486,490,490,486,12385
20240419,121300,162194483,490,490,491,487,2451
20240419,121200,160998473,491,491,491,491,3
20240419,121100,160997000,491,490,491,489,126
20240419,121000,160935358,492,492,492,492,406
20240419,120900,160735606,492,490,492,490,143
20240419,120800,160665513,490,490,490,490,2000
20240419,120700,159685513,490,490,490,490,1
20240419,120600,159685023,489,489,489,489,0
20240419,120500,159685023,489,487,489,487,1171
20240419,120400,159113214,489,489,489,487,12
20240419,120300,159107366,487,487,487,487,20
20240419,120200,159097626,489,489,489,489,1001
20240419,120100,158608137,488,489,489,488,617
20240419,120000,158306960,488,488,488,487,1937
20240419,115900,157362174,485,485,485,485,350
20240419,115800,157192424,484,484,484,484,0
20240419,115700,157192424,484,484,484,484,0
20240419,115600,157192424,484,484,484,484,0
20240419,115500,157192424,484,486,486,484,8693
20240419,115400,152973898,488,486,488,485,17318
20240419,115300,144563526,486,489,489,486,10034
20240419,115200,139670568,489,489,489,489,2080
20240419,115100,138653448,490,490,490,490,0
20240419,115000,138653448,490,490,490,490,10
20240419,114900,138648548,490,490,490,490,2351
20240419,114800,137496558,490,490,490,490,0
20240419,114700,137496558,490,490,490,490,0
20240419,114600,137496558,490,490,490,490,0
20240419,114500,137496558,490,490,494,490,540
20240419,114400,137231914,494,494,494,494,0
20240419,114300,137231914,494,491,494,490,1504
20240419,114200,136493941,492,492,492,492,102
20240419,114100,136443757,491,491,491,491,2517
20240419,114000,135207910,494,494,494,494,1
20240419,113900,135207416,491,491,491,491,0
20240419,113800,135207416,491,491,491,491,0
20240419,113700,135207416,491,491,491,491,0
20240419,113600,135207416,491,491,491,491,20
20240419,113500,135197596,490,490,490,490,500
20240419,113400,134952596,494,491,494,491,1767
20240419,113300,134084996,493,494,494,493,363
20240419,113200,133905753,493,493,493,493,0
20240419,113100,133905753,493,493,493,493,0
20240419,113000,133905753,493,493,493,493,3579
20240419,112900,132141306,489,489,489,489,0
20240419,112800,132141306,489,489,489,489,0
20240419,112700,132141306,489,489,489,489,0
20240419,112600,132141306,489,489,489,489,9534
20240419,112500,127479180,487,489,489,487,1495
20240419,112400,126750615,489,489,489,489,0
20240419,112300,126750615,489,489,489,489,0
20240419,112200,126750615,489,489,489,489,304
20240419,112100,126601959,492,489,492,489,3173
20240419,112000,125047506,488,490,490,487,4672
20240419,111900,122763567,494,494,494,494,1
20240419,111800,122763073,490,490,490,490,8605
20240419,111700,118546623,490,490,490,490,45
20240419,111600,118524573,491,491,491,491,220
20240419,111500,118416553,494,494,494,494,0
20240419,111400,118416553,494,494,494,494,25
20240419,111300,118404203,491,491,491,491,1947
20240419,111200,117448226,494,495,495,491,4047
20240419,111100,115455667,495,495,495,495,15
20240419,111000,115448242,495,495,495,495,0
20240419,110900,115448242,495,495,495,495,0
20240419,110800,115448242,495,495,495,495,459
20240419,110700,115221037,495,495,495,495,0
20240419,110600,115221037,495,492,495,492,1105
20240419,110500,114674794,492,492,492,492,0
20240419,110400,114674794,492,490,492,490,2287
20240419,110300,113553948,492,492,492,492,2
20240419,110200,113552964,491,491,493,491,15904
20240419,110100,105744017,494,493,494,493,20031
20240419,110000,95868733,493,493,493,493,0
20240419,105900,95868733,493,493,493,492,138
20240419,105800,95800786,493,493,493,493,30
20240419,105700,95785996,493,492,493,492,262
20240419,105600,95657083,491,491,491,491,2193
20240419,105500,94580320,493,493,493,493,2182
20240419,105400,93504594,492,492,492,492,1
20240419,105300,93504102,493,493,493,493,4
20240419,105200,93502130,493,492,493,492,5635
20240419,105100,90729687,494,494,494,494,4
20240419,105000,90727711,494,494,494,494,0
20240419,104900,90727711,494,494,494,494,0
20240419,104800,90727711,494,495,495,493,25598
20240419,104700,78082754,495,495,495,495,0
20240419,104600,78082754,495,499,499,495,2100
20240419,104500,77042854,496,497,497,496,11324
20240419,104400,71426141,497,497,497,497,201
20240419,104300,71326244,496,496,496,496,6900
20240419,104200,67903844,496,499,499,496,647
20240419,104100,67582920,499,499,499,499,24
20240419,104000,67570944,499,499,499,499,0
20240419,103900,67570944,499,499,499,499,1000
20240419,103800,67071944,499,499,499,499,0
20240419,103700,67071944,499,499,499,499,96
20240419,103600,67024040,497,497,497,497,10
20240419,103500,67019070,499,499,499,499,97
20240419,103400,66970667,500,500,500,500,1
20240419,103300,66970167,499,499,499,499,21628
20240419,103200,56177795,499,499,499,499,0
20240419,103100,56177795,499,497,499,497,6409
20240419,103000,52992520,499,499,499,499,0
20240419,102900,52992520,499,499,499,499,0
20240419,102800,52992520,499,499,499,499,0
20240419,102700,52992520,499,499,499,499,0
20240419,102600,52992520,499,499,499,499,0
20240419,102500,52992520,499,499,499,499,11
20240419,102400,52987031,499,499,499,499,1
20240419,102300,52986532,497,497,499,497,4210
20240419,102200,50894160,497,497,497,496,7965
20240419,102100,46937555,497,497,497,497,3001
20240419,102000,45446058,499,498,499,498,101
20240419,101900,45395759,499,499,499,499,445
20240419,101800,45173704,497,497,497,497,0
20240419,101700,45173704,497,498,499,497,1769
20240419,101600,44291830,498,498,498,498,0
20240419,101500,44291830,498,498,498,498,1
20240419,101400,44291332,498,498,498,498,80
20240419,101300,44251492,498,498,498,498,0
20240419,101200,44251492,498,498,498,498,1
20240419,101100,44250994,497,497,497,497,15
20240419,101000,44243539,497,497,497,497,0
20240419,100900,44243539,497,497,497,497,50
20240419,100800,44218689,498,498,498,498,0
20240419,100700,44218689,498,498,498,498,0
20240419,100600,44218689,498,498,498,498,50
20240419,100500,44193789,498,498,498,498,326
20240419,100400,44031441,498,498,498,498,58
20240419,100300,44002557,498,498,498,498,94
20240419,100200,43955745,498,498,498,498,24
20240419,100100,43943793,498,498,498,498,301
20240419,100000,43793895,498,498,498,498,109
20240419,095900,43739613,498,498,498,498,135
20240419,095800,43672383,498,498,498,498,53
20240419,095700,43645989,498,498,498,498,151
20240419,095600,43570791,498,497,498,497,6194
20240419,095500,40492370,497,496,497,496,753
20240419,095400,40118879,496,496,496,496,11
20240419,095300,40113423,496,495,496,495,1965
20240419,095200,39140699,496,496,496,496,170
20240419,095100,39056379,496,496,496,496,971
20240419,095000,38574763,496,496,496,496,669
20240419,094900,38242939,496,496,496,496,380
20240419,094800,38054459,497,497,497,497,0
20240419,094700,38054459,497,497,497,497,80
20240419,094600,38014699,497,497,497,497,3
20240419,094500,38013208,497,497,497,497,116
20240419,094400,37955556,497,497,497,497,8
20240419,094300,37951580,497,497,497,497,20
20240419,094200,37941640,497,497,497,497,0
20240419,094100,37941640,497,497,497,497,189
20240419,094000,37847707,497,496,497,496,725
20240419,093900,37487605,496,496,496,496,226
20240419,093800,37375509,496,496,496,496,1
20240419,093700,37375013,495,496,496,495,54
20240419,093600,37348281,496,496,496,496,0
20240419,093500,37348281,496,496,496,496,11
20240419,093400,37342825,496,496,496,496,0
20240419,093300,37342825,496,496,496,496,5000
20240419,093200,34862825,496,496,496,496,10
20240419,093100,34857865,497,494,497,494,936
20240419,093000,34395478,494,494,494,494,2130
20240419,092900,33343258,496,494,496,494,51
20240419,092800,33318062,496,494,496,494,3147
20240419,092700,31763320,495,497,497,495,27428
20240419,092600,18167675,497,498,498,497,2662
20240419,092500,16844611,498,498,498,498,100
20240419,092400,16794811,498,498,498,498,50
20240419,092300,16769911,498,498,498,498,200
20240419,092200,16670311,498,498,498,498,303
20240419,092100,16519417,499,496,499,496,491
20240419,092000,16275878,499,499,499,499,106
20240419,091900,16222984,499,499,499,499,100
20240419,091800,16173084,499,497,499,496,41
20240419,091700,16152725,496,499,499,496,297
20240419,091600,16004822,499,497,499,496,3530
20240419,091500,14244535,499,499,499,499,6
20240419,091400,14241541,499,499,499,499,1
20240419,091300,14241042,499,496,499,496,1115
20240419,091200,13687175,496,496,496,496,2155
20240419,091100,12618295,496,496,496,495,732
20240419,091000,12255255,497,497,497,497,0
20240419,090900,12255255,497,496,497,495,634
20240419,090800,11940726,496,496,496,496,80
20240419,090700,11901046,496,497,497,496,127
20240419,090600,11838049,497,497,497,497,1098
20240419,090500,11292343,498,497,498,496,6094
20240419,090400,8262933,497,495,497,495,3760
20240419,090300,6401233,497,497,497,497,1800
20240419,090200,5506633,497,494,497,494,1546
20240419,090100,4742894,494,494,494,494,0
20240419,090000,4742894,494,494,494,494,9601