KissMeData/207760/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,201800,2001362275,2525,2525,2525,2525,13075
20240419,201700,2001362275,2525,2525,2525,2525,0
20240419,201600,2001362275,2525,2525,2525,2525,0
20240419,201500,2001362275,2525,2525,2525,2525,0
20240419,201400,2001362275,2525,2525,2525,2525,0
20240419,201300,2001362275,2525,2525,2525,2525,0
20240419,201200,2001362275,2525,2525,2525,2525,0
20240419,201100,2001362275,2525,2525,2525,2525,0
20240419,201000,2001362275,2525,2525,2525,2525,0
20240419,200900,2001362275,2525,2525,2525,2525,0
20240419,200800,2001362275,2525,2525,2525,2525,0
20240419,200700,2001362275,2525,2525,2525,2525,0
20240419,200600,2001362275,2525,2525,2525,2525,0
20240419,200500,2001362275,2525,2525,2525,2525,0
20240419,200400,2001362275,2525,2525,2525,2525,0
20240419,200300,2001362275,2525,2525,2525,2525,0
20240419,200200,2001362275,2525,2525,2525,2525,0
20240419,200100,2001362275,2525,2525,2525,2525,0
20240419,200000,2001362275,2525,2525,2525,2525,0
20240419,195900,2001362275,2525,2525,2525,2525,0
20240419,195800,2001362275,2525,2525,2525,2525,0
20240419,195700,2001362275,2525,2525,2525,2525,0
20240419,195600,2001362275,2525,2525,2525,2525,0
20240419,195500,2001362275,2525,2525,2525,2525,0
20240419,195400,2001362275,2525,2525,2525,2525,0
20240419,195300,2001362275,2525,2525,2525,2525,0
20240419,195200,2001362275,2525,2525,2525,2525,0
20240419,195100,2001362275,2525,2525,2525,2525,0
20240419,195000,2001362275,2525,2525,2525,2525,0
20240419,194900,2001362275,2525,2525,2525,2525,0
20240419,194800,2001362275,2525,2525,2525,2525,13075
20240419,194700,2001362275,2525,2525,2525,2525,0
20240419,194600,2001362275,2525,2525,2525,2525,0
20240419,194500,2001362275,2525,2525,2525,2525,0
20240419,194400,2001362275,2525,2525,2525,2525,0
20240419,194300,2001362275,2525,2525,2525,2525,0
20240419,194200,2001362275,2525,2525,2525,2525,0
20240419,194100,2001362275,2525,2525,2525,2525,0
20240419,194000,2001362275,2525,2525,2525,2525,0
20240419,193900,2001362275,2525,2525,2525,2525,0
20240419,193800,2001362275,2525,2525,2525,2525,0
20240419,193700,2001362275,2525,2525,2525,2525,0
20240419,193600,2001362275,2525,2525,2525,2525,0
20240419,193500,2001362275,2525,2525,2525,2525,0
20240419,193400,2001362275,2525,2525,2525,2525,0
20240419,193300,2001362275,2525,2525,2525,2525,0
20240419,193200,2001362275,2525,2525,2525,2525,0
20240419,193100,2001362275,2525,2525,2525,2525,0
20240419,193000,2001362275,2525,2525,2525,2525,0
20240419,192900,2001362275,2525,2525,2525,2525,0
20240419,192800,2001362275,2525,2525,2525,2525,0
20240419,192700,2001362275,2525,2525,2525,2525,0
20240419,192600,2001362275,2525,2525,2525,2525,0
20240419,192500,2001362275,2525,2525,2525,2525,0
20240419,192400,2001362275,2525,2525,2525,2525,0
20240419,192300,2001362275,2525,2525,2525,2525,0
20240419,192200,2001362275,2525,2525,2525,2525,0
20240419,192100,2001362275,2525,2525,2525,2525,0
20240419,192000,2001362275,2525,2525,2525,2525,0
20240419,191900,2001362275,2525,2525,2525,2525,0
20240419,191800,2001362275,2525,2525,2525,2525,13075
20240419,191700,2001362275,2525,2525,2525,2525,0
20240419,191600,2001362275,2525,2525,2525,2525,0
20240419,191500,2001362275,2525,2525,2525,2525,0
20240419,191400,2001362275,2525,2525,2525,2525,0
20240419,191300,2001362275,2525,2525,2525,2525,0
20240419,191200,2001362275,2525,2525,2525,2525,0
20240419,191100,2001362275,2525,2525,2525,2525,0
20240419,191000,2001362275,2525,2525,2525,2525,0
20240419,190900,2001362275,2525,2525,2525,2525,0
20240419,190800,2001362275,2525,2525,2525,2525,0
20240419,190700,2001362275,2525,2525,2525,2525,0
20240419,190600,2001362275,2525,2525,2525,2525,0
20240419,190500,2001362275,2525,2525,2525,2525,0
20240419,190400,2001362275,2525,2525,2525,2525,0
20240419,190300,2001362275,2525,2525,2525,2525,0
20240419,190200,2001362275,2525,2525,2525,2525,0
20240419,190100,2001362275,2525,2525,2525,2525,0
20240419,190000,2001362275,2525,2525,2525,2525,0
20240419,185900,2001362275,2525,2525,2525,2525,0
20240419,185800,2001362275,2525,2525,2525,2525,0
20240419,185700,2001362275,2525,2525,2525,2525,0
20240419,185600,2001362275,2525,2525,2525,2525,0
20240419,185500,2001362275,2525,2525,2525,2525,0
20240419,185400,2001362275,2525,2525,2525,2525,0
20240419,185300,2001362275,2525,2525,2525,2525,0
20240419,185200,2001362275,2525,2525,2525,2525,0
20240419,185100,2001362275,2525,2525,2525,2525,0
20240419,185000,2001362275,2525,2525,2525,2525,0
20240419,184900,2001362275,2525,2525,2525,2525,0
20240419,184800,2001362275,2525,2525,2525,2525,13075
20240419,184700,2001362275,2525,2525,2525,2525,0
20240419,184600,2001362275,2525,2525,2525,2525,0
20240419,184500,2001362275,2525,2525,2525,2525,0
20240419,184400,2001362275,2525,2525,2525,2525,0
20240419,184300,2001362275,2525,2525,2525,2525,0
20240419,184200,2001362275,2525,2525,2525,2525,0
20240419,184100,2001362275,2525,2525,2525,2525,0
20240419,184000,2001362275,2525,2525,2525,2525,0
20240419,183900,2001362275,2525,2525,2525,2525,0
20240419,183800,2001362275,2525,2525,2525,2525,0
20240419,183700,2001362275,2525,2525,2525,2525,0
20240419,183600,2001362275,2525,2525,2525,2525,0
20240419,183500,2001362275,2525,2525,2525,2525,0
20240419,183400,2001362275,2525,2525,2525,2525,0
20240419,183300,2001362275,2525,2525,2525,2525,0
20240419,183200,2001362275,2525,2525,2525,2525,0
20240419,183100,2001362275,2525,2525,2525,2525,0
20240419,183000,2001362275,2525,2525,2525,2525,0
20240419,182900,2001362275,2525,2525,2525,2525,0
20240419,182800,2001362275,2525,2525,2525,2525,0
20240419,182700,2001362275,2525,2525,2525,2525,0
20240419,182600,2001362275,2525,2525,2525,2525,0
20240419,182500,2001362275,2525,2525,2525,2525,0
20240419,182400,2001362275,2525,2525,2525,2525,0
20240419,182300,2001362275,2525,2525,2525,2525,0
20240419,182200,2001362275,2525,2525,2525,2525,0
20240419,182100,2001362275,2525,2525,2525,2525,0
20240419,182000,2001362275,2525,2525,2525,2525,0
20240419,181900,2001362275,2525,2525,2525,2525,0
20240419,181800,2001362275,2525,2525,2525,2525,13075
20240419,181700,2001362275,2525,2525,2525,2525,0
20240419,181600,2001362275,2525,2525,2525,2525,0
20240419,181500,2001362275,2525,2525,2525,2525,0
20240419,181400,2001362275,2525,2525,2525,2525,0
20240419,181300,2001362275,2525,2525,2525,2525,0
20240419,181200,2001362275,2525,2525,2525,2525,0
20240419,181100,2001362275,2525,2525,2525,2525,0
20240419,181000,2001362275,2525,2525,2525,2525,0
20240419,180900,2001362275,2525,2525,2525,2525,0
20240419,180800,2001362275,2525,2525,2525,2525,0
20240419,180700,2001362275,2525,2525,2525,2525,0
20240419,180600,2001362275,2525,2525,2525,2525,0
20240419,180500,2001362275,2525,2525,2525,2525,0
20240419,180400,2001362275,2525,2525,2525,2525,0
20240419,180300,2001362275,2525,2525,2525,2525,0
20240419,180200,2001362275,2525,2525,2525,2525,0
20240419,180100,2001362275,2525,2525,2525,2525,0
20240419,180000,2001362275,2525,2525,2525,2525,0
20240419,175900,2001362275,2525,2525,2525,2525,0
20240419,175800,2001362275,2525,2525,2525,2525,0
20240419,175700,2001362275,2525,2525,2525,2525,0
20240419,175600,2001362275,2525,2525,2525,2525,0
20240419,175500,2001362275,2525,2525,2525,2525,0
20240419,175400,2001362275,2525,2525,2525,2525,0
20240419,175300,2001362275,2525,2525,2525,2525,0
20240419,175200,2001362275,2525,2525,2525,2525,0
20240419,175100,2001362275,2525,2525,2525,2525,0
20240419,175000,2001362275,2525,2525,2525,2525,0
20240419,174900,2001362275,2525,2525,2525,2525,0
20240419,174800,2001362275,2525,2525,2525,2525,13075
20240419,174700,2001362275,2525,2525,2525,2525,0
20240419,174600,2001362275,2525,2525,2525,2525,0
20240419,174500,2001362275,2525,2525,2525,2525,0
20240419,174400,2001362275,2525,2525,2525,2525,0
20240419,174300,2001362275,2525,2525,2525,2525,0
20240419,174200,2001362275,2525,2525,2525,2525,0
20240419,174100,2001362275,2525,2525,2525,2525,0
20240419,174000,2001362275,2525,2525,2525,2525,0
20240419,173900,2001362275,2525,2525,2525,2525,0
20240419,173800,2001362275,2525,2525,2525,2525,0
20240419,173700,2001362275,2525,2525,2525,2525,0
20240419,173600,2001362275,2525,2525,2525,2525,0
20240419,173500,2001362275,2525,2525,2525,2525,0
20240419,173400,2001362275,2525,2525,2525,2525,0
20240419,173300,2001362275,2525,2525,2525,2525,0
20240419,173200,2001362275,2525,2525,2525,2525,0
20240419,173100,2001362275,2525,2525,2525,2525,0
20240419,173000,2001362275,2525,2525,2525,2525,0
20240419,172900,2001362275,2525,2525,2525,2525,0
20240419,172800,2001362275,2525,2525,2525,2525,0
20240419,172700,2001362275,2525,2525,2525,2525,0
20240419,172600,2001362275,2525,2525,2525,2525,0
20240419,172500,2001362275,2525,2525,2525,2525,0
20240419,172400,2001362275,2525,2525,2525,2525,0
20240419,172300,2001362275,2525,2525,2525,2525,0
20240419,172200,2001362275,2525,2525,2525,2525,0
20240419,172100,2001362275,2525,2525,2525,2525,0
20240419,172000,2001362275,2525,2525,2525,2525,0
20240419,171900,2001362275,2525,2525,2525,2525,0
20240419,171800,2001362275,2525,2525,2525,2525,13075
20240419,171700,2001362275,2525,2525,2525,2525,0
20240419,171600,2001362275,2525,2525,2525,2525,0
20240419,171500,2001362275,2525,2525,2525,2525,0
20240419,171400,2001362275,2525,2525,2525,2525,0
20240419,171300,2001362275,2525,2525,2525,2525,0
20240419,171200,2001362275,2525,2525,2525,2525,0
20240419,171100,2001362275,2525,2525,2525,2525,0
20240419,171000,2001362275,2525,2525,2525,2525,0
20240419,170900,2001362275,2525,2525,2525,2525,0
20240419,170800,2001362275,2525,2525,2525,2525,0
20240419,170700,2001362275,2525,2525,2525,2525,0
20240419,170600,2001362275,2525,2525,2525,2525,0
20240419,170500,2001362275,2525,2525,2525,2525,0
20240419,170400,2001362275,2525,2525,2525,2525,0
20240419,170300,2001362275,2525,2525,2525,2525,0
20240419,170200,2001362275,2525,2525,2525,2525,0
20240419,170100,2001362275,2525,2525,2525,2525,0
20240419,170000,2001362275,2525,2525,2525,2525,0
20240419,165900,2001362275,2525,2525,2525,2525,0
20240419,165800,2001362275,2525,2525,2525,2525,0
20240419,165700,2001362275,2525,2525,2525,2525,0
20240419,165600,2001362275,2525,2525,2525,2525,0
20240419,165500,2001362275,2525,2525,2525,2525,0
20240419,165400,2001362275,2525,2525,2525,2525,0
20240419,165300,2001362275,2525,2525,2525,2525,0
20240419,165200,2001362275,2525,2525,2525,2525,0
20240419,165100,2001362275,2525,2525,2525,2525,0
20240419,165000,2001362275,2525,2525,2525,2525,0
20240419,164900,2001362275,2525,2525,2525,2525,0
20240419,164800,2001362275,2525,2525,2525,2525,13075
20240419,164700,2001362275,2525,2525,2525,2525,0
20240419,164600,2001362275,2525,2525,2525,2525,0
20240419,164500,2001362275,2525,2525,2525,2525,0
20240419,164400,2001362275,2525,2525,2525,2525,0
20240419,164300,2001362275,2525,2525,2525,2525,0
20240419,164200,2001362275,2525,2525,2525,2525,0
20240419,164100,2001362275,2525,2525,2525,2525,0
20240419,164000,2001362275,2525,2525,2525,2525,0
20240419,163900,2001362275,2525,2525,2525,2525,0
20240419,163800,2001362275,2525,2525,2525,2525,0
20240419,163700,2001362275,2525,2525,2525,2525,0
20240419,163600,2001362275,2525,2525,2525,2525,0
20240419,163500,2001362275,2525,2525,2525,2525,0
20240419,163400,2001362275,2525,2525,2525,2525,0
20240419,163300,2001362275,2525,2525,2525,2525,0
20240419,163200,2001362275,2525,2525,2525,2525,0
20240419,163100,2001362275,2525,2525,2525,2525,0
20240419,163000,2001362275,2525,2525,2525,2525,0
20240419,162900,2001362275,2525,2525,2525,2525,0
20240419,162800,2001362275,2525,2525,2525,2525,0
20240419,162700,2001362275,2525,2525,2525,2525,0
20240419,162600,2001362275,2525,2525,2525,2525,0
20240419,162500,2001362275,2525,2525,2525,2525,0
20240419,162400,2001362275,2525,2525,2525,2525,0
20240419,162300,2001362275,2525,2525,2525,2525,0
20240419,162200,2001362275,2525,2525,2525,2525,0
20240419,162100,2001362275,2525,2525,2525,2525,0
20240419,162000,2001362275,2525,2525,2525,2525,0
20240419,161900,2001362275,2525,2525,2525,2525,0
20240419,161800,2001362275,2525,2525,2525,2525,13075
20240419,161700,2001362275,2525,2525,2525,2525,0
20240419,161600,2001362275,2525,2525,2525,2525,0
20240419,161500,2001362275,2525,2525,2525,2525,0
20240419,161400,2001362275,2525,2525,2525,2525,0
20240419,161300,2001362275,2525,2525,2525,2525,0
20240419,161200,2001362275,2525,2525,2525,2525,0
20240419,161100,2001362275,2525,2525,2525,2525,0
20240419,161000,2001362275,2525,2525,2525,2525,0
20240419,160900,2001362275,2525,2525,2525,2525,0
20240419,160800,2001362275,2525,2525,2525,2525,0
20240419,160700,2001362275,2525,2525,2525,2525,0
20240419,160600,2001362275,2525,2525,2525,2525,0
20240419,160500,2001362275,2525,2525,2525,2525,0
20240419,160400,2001362275,2525,2525,2525,2525,0
20240419,160300,2001362275,2525,2525,2525,2525,0
20240419,160200,2001362275,2525,2525,2525,2525,0
20240419,160100,2001362275,2525,2525,2525,2525,0
20240419,160000,2001362275,2525,2525,2525,2525,0
20240419,155900,2001362275,2525,2525,2525,2525,0
20240419,155800,2001362275,2525,2525,2525,2525,0
20240419,155700,2001362275,2525,2525,2525,2525,0
20240419,155600,2001362275,2525,2525,2525,2525,0
20240419,155500,2001362275,2525,2525,2525,2525,0
20240419,155400,2001362275,2525,2525,2525,2525,0
20240419,155300,2001362275,2525,2525,2525,2525,0
20240419,155200,2001362275,2525,2525,2525,2525,0
20240419,155100,2001362275,2525,2525,2525,2525,0
20240419,155000,2001362275,2525,2525,2525,2525,0
20240419,154900,2001362275,2525,2525,2525,2525,0
20240419,154800,2001362275,2525,2525,2525,2525,13075
20240419,154700,2001362275,2525,2525,2525,2525,0
20240419,154600,2001362275,2525,2525,2525,2525,0
20240419,154500,2001362275,2525,2525,2525,2525,0
20240419,154400,2001362275,2525,2525,2525,2525,0
20240419,154300,2001362275,2525,2525,2525,2525,0
20240419,154200,2001362275,2525,2525,2525,2525,0
20240419,154100,2001362275,2525,2525,2525,2525,0
20240419,154000,2001362275,2525,2525,2525,2525,0
20240419,153900,2001362275,2525,2525,2525,2525,0
20240419,153800,2001362275,2525,2525,2525,2525,0
20240419,153700,2001362275,2525,2525,2525,2525,0
20240419,153600,2001362275,2525,2525,2525,2525,0
20240419,153500,2001362275,2525,2525,2525,2525,0
20240419,153400,2001362275,2525,2525,2525,2525,0
20240419,153300,2001362275,2525,2525,2525,2525,0
20240419,153200,2001362275,2525,2525,2525,2525,0
20240419,153100,2001362275,2525,2525,2525,2525,0
20240419,153000,2001362275,2525,2525,2525,2525,13075
20240419,152900,1968347900,2530,2530,2530,2530,0
20240419,152800,1968347900,2530,2530,2530,2530,0
20240419,152700,1968347900,2530,2530,2530,2530,0
20240419,152600,1968347900,2530,2530,2530,2530,0
20240419,152500,1968347900,2530,2530,2530,2530,0
20240419,152400,1968347900,2530,2530,2530,2530,0
20240419,152300,1968347900,2530,2530,2530,2530,0
20240419,152200,1968347900,2530,2530,2530,2530,0
20240419,152100,1968347900,2530,2530,2530,2530,0
20240419,152000,1968347900,2530,2530,2530,2530,0
20240419,151900,1968347900,2530,2540,2540,2530,4743
20240419,151800,1956313790,2540,2540,2540,2540,400
20240419,151700,1955297790,2540,2540,2540,2530,623
20240419,151600,1953718505,2540,2540,2540,2540,167
20240419,151500,1953294325,2530,2535,2535,2530,3370
20240419,151400,1944751460,2535,2530,2535,2530,1460
20240419,151300,1941057535,2530,2535,2535,2525,3158
20240419,151200,1933076670,2535,2530,2535,2530,13
20240419,151100,1933043765,2535,2530,2535,2530,1844
20240419,151000,1928378435,2530,2530,2530,2530,1116
20240419,150900,1925554955,2535,2535,2535,2535,20
20240419,150800,1925504255,2530,2530,2535,2530,829
20240419,150700,1923406875,2535,2540,2540,2535,2223
20240419,150600,1917771565,2535,2535,2535,2535,2881
20240419,150500,1910468230,2535,2540,2540,2535,56
20240419,150400,1910326240,2535,2540,2540,2535,9
20240419,150300,1910303385,2535,2535,2535,2535,0
20240419,150200,1910303385,2535,2535,2535,2535,0
20240419,150100,1910303385,2535,2535,2540,2535,1540
20240419,150000,1906399290,2535,2535,2535,2535,0
20240419,145900,1906399290,2535,2535,2535,2535,811
20240419,145800,1904343405,2535,2535,2535,2535,50
20240419,145700,1904216655,2535,2540,2540,2535,54
20240419,145600,1904079745,2540,2540,2540,2540,9
20240419,145500,1904056885,2535,2535,2535,2535,65
20240419,145400,1903892110,2535,2535,2535,2535,0
20240419,145300,1903892110,2535,2535,2535,2535,0
20240419,145200,1903892110,2535,2535,2535,2535,1545
20240419,145100,1899975535,2540,2540,2540,2540,592
20240419,145000,1898471855,2540,2535,2540,2535,121
20240419,144900,1898164740,2535,2535,2535,2535,1001
20240419,144800,1895627205,2540,2540,2545,2535,413
20240419,144700,1894578185,2545,2545,2545,2545,10
20240419,144600,1894552735,2540,2540,2540,2540,530
20240419,144500,1893206535,2540,2545,2545,2540,538
20240419,144400,1891839850,2545,2545,2545,2545,9
20240419,144300,1891816945,2540,2540,2540,2540,40
20240419,144200,1891715345,2540,2540,2540,2540,1782
20240419,144100,1887189065,2540,2540,2540,2540,3622
20240419,144000,1877989185,2540,2540,2545,2540,10150
20240419,143900,1852208175,2545,2545,2545,2545,236
20240419,143800,1851607555,2545,2545,2545,2545,0
20240419,143700,1851607555,2545,2545,2545,2545,0
20240419,143600,1851607555,2545,2540,2550,2540,91
20240419,143500,1851376205,2545,2545,2545,2545,0
20240419,143400,1851376205,2545,2545,2545,2545,20
20240419,143300,1851325305,2545,2545,2545,2545,908
20240419,143200,1849014445,2545,2550,2550,2545,7
20240419,143100,1848996620,2550,2550,2550,2550,13
20240419,143000,1848963470,2550,2550,2550,2550,10
20240419,142900,1848937970,2550,2550,2550,2550,2
20240419,142800,1848932870,2550,2550,2550,2550,234
20240419,142700,1848336170,2550,2550,2550,2550,4
20240419,142600,1848325970,2550,2550,2550,2550,0
20240419,142500,1848325970,2550,2550,2550,2550,0
20240419,142400,1848325970,2550,2545,2550,2545,11002
20240419,142300,1820284775,2545,2545,2545,2545,544
20240419,142200,1818900295,2545,2545,2545,2545,8
20240419,142100,1818879935,2545,2545,2545,2545,1689
20240419,142000,1814581430,2550,2550,2550,2550,101
20240419,141900,1814323880,2550,2550,2550,2550,1
20240419,141800,1814321330,2545,2545,2545,2545,464
20240419,141700,1813140450,2545,2545,2545,2545,11
20240419,141600,1813112455,2545,2545,2545,2545,2
20240419,141500,1813107365,2545,2545,2545,2545,6
20240419,141400,1813092095,2545,2545,2545,2545,0
20240419,141300,1813092095,2545,2545,2545,2545,208
20240419,141200,1812562735,2545,2545,2545,2545,2
20240419,141100,1812557645,2545,2545,2545,2545,360
20240419,141000,1811641445,2545,2550,2550,2545,37
20240419,140900,1811547275,2550,2550,2550,2550,1
20240419,140800,1811544725,2540,2545,2545,2540,4124
20240419,140700,1801058170,2550,2550,2550,2550,20
20240419,140600,1801007170,2550,2545,2550,2545,3491
20240419,140500,1792122520,2550,2545,2550,2545,3210
20240419,140400,1783953020,2545,2545,2545,2545,0
20240419,140300,1783953020,2545,2545,2545,2545,4692
20240419,140200,1772011880,2550,2550,2550,2545,5018
20240419,140100,1759240855,2550,2550,2550,2550,1
20240419,140000,1759238305,2550,2550,2550,2550,544
20240419,135900,1757851105,2550,2550,2550,2545,49
20240419,135800,1757726205,2550,2550,2550,2550,13
20240419,135700,1757693055,2545,2545,2545,2545,20
20240419,135600,1757642155,2545,2550,2550,2545,241
20240419,135500,1757028020,2550,2550,2550,2550,190
20240419,135400,1756543520,2555,2555,2555,2555,6
20240419,135300,1756528190,2555,2550,2555,2550,1886
20240419,135200,1751718845,2555,2555,2555,2555,187
20240419,135100,1751241060,2560,2560,2560,2560,100
20240419,135000,1750985060,2560,2560,2560,2560,9
20240419,134900,1750962020,2555,2560,2560,2555,315
20240419,134800,1750157095,2555,2555,2555,2555,2269
20240419,134700,1744359800,2555,2555,2560,2555,1512
20240419,134600,1740495785,2560,2560,2560,2555,440
20240419,134500,1739369390,2560,2560,2565,2560,7159
20240419,134400,1721041785,2560,2560,2560,2560,331
20240419,134300,1720194425,2555,2555,2555,2555,1091
20240419,134200,1717406920,2555,2560,2560,2550,393
20240419,134100,1716404695,2550,2560,2560,2550,402
20240419,134000,1715379575,2550,2550,2550,2550,1060
20240419,133900,1712676575,2560,2560,2560,2560,1
20240419,133800,1712674015,2550,2555,2555,2550,2480
20240419,133700,1706343395,2555,2555,2555,2555,0
20240419,133600,1706343395,2555,2555,2555,2555,21
20240419,133500,1706289740,2555,2555,2555,2555,443
20240419,133400,1705157875,2555,2555,2555,2555,52
20240419,133300,1705025015,2550,2550,2560,2550,11319
20240419,133200,1676151405,2555,2555,2555,2555,1874
20240419,133100,1671363335,2565,2565,2565,2565,61
20240419,133000,1671206870,2565,2565,2565,2565,5
20240419,132900,1671194045,2550,2565,2565,2550,2144
20240419,132800,1665708885,2565,2560,2565,2560,6013
20240419,132700,1650303645,2560,2555,2560,2555,3861
20240419,132600,1640426370,2555,2545,2555,2545,525
20240419,132500,1639087950,2550,2550,2550,2550,6
20240419,132400,1639072650,2545,2550,2550,2545,2053
20240419,132300,1633844855,2550,2555,2555,2550,842
20240419,132200,1631697695,2550,2550,2550,2545,2174
20240419,132100,1626154195,2545,2545,2545,2545,600
20240419,132000,1624627195,2540,2535,2540,2535,145
20240419,131900,1624258925,2545,2540,2545,2540,3748
20240419,131800,1614736410,2540,2540,2540,2540,62
20240419,131700,1614578930,2540,2530,2540,2530,7005
20240419,131600,1596856230,2540,2540,2540,2540,99
20240419,131500,1596604770,2540,2530,2540,2530,13
20240419,131400,1596571820,2530,2530,2540,2530,1034
20240419,131300,1593950350,2530,2530,2535,2530,1068
20240419,131200,1591248305,2530,2530,2530,2530,7036
20240419,131100,1573447225,2535,2535,2535,2535,60
20240419,131000,1573295125,2530,2530,2530,2530,2999
20240419,130900,1565707655,2530,2530,2530,2530,24
20240419,130800,1565646935,2530,2530,2530,2530,2
20240419,130700,1565641875,2530,2530,2530,2530,3505
20240419,130600,1556774225,2530,2530,2530,2530,554
20240419,130500,1555372605,2525,2530,2530,2525,509
20240419,130400,1554087335,2530,2520,2530,2520,95
20240419,130300,1553847915,2530,2530,2530,2530,0
20240419,130200,1553847915,2530,2530,2530,2530,0
20240419,130100,1553847915,2530,2530,2530,2520,321
20240419,130000,1553037050,2530,2530,2530,2530,17
20240419,125900,1552994040,2530,2530,2530,2530,14
20240419,125800,1552958620,2530,2530,2530,2530,22
20240419,125700,1552902960,2530,2530,2530,2530,13
20240419,125600,1552870070,2530,2530,2530,2530,105
20240419,125500,1552604420,2530,2530,2530,2530,200
20240419,125400,1552098420,2530,2520,2530,2515,2202
20240419,125300,1546550160,2530,2520,2530,2520,70
20240419,125200,1546373660,2515,2515,2530,2515,1686
20240419,125100,1542133310,2515,2520,2520,2515,695
20240419,125000,1540382290,2535,2515,2535,2515,181
20240419,124900,1539927035,2535,2515,2535,2515,200
20240419,124800,1539422035,2535,2525,2535,2515,509
20240419,124700,1538137200,2515,2525,2525,2515,367
20240419,124600,1537214125,2525,2520,2525,2520,15
20240419,124500,1537176290,2520,2520,2520,2520,50
20240419,124400,1537050290,2525,2520,2525,2520,329
20240419,124300,1536221160,2510,2520,2525,2510,50
20240419,124200,1536095215,2520,2520,2520,2515,1208
20240419,124100,1533056830,2525,2535,2535,2525,115
20240419,124000,1532766305,2515,2535,2535,2515,25
20240419,123900,1532703330,2535,2525,2535,2510,9408
20240419,123800,1508948685,2515,2515,2520,2510,1057
20240419,123700,1506289465,2520,2520,2520,2515,1322
20240419,123600,1502959460,2515,2515,2515,2515,4785
20240419,123500,1490925185,2515,2510,2515,2510,2842
20240419,123400,1483777870,2515,2515,2515,2510,222
20240419,123300,1483219605,2515,2515,2515,2515,30
20240419,123200,1483144155,2515,2510,2515,2510,2435
20240419,123100,1477030305,2515,2515,2515,2510,2601
20240419,123000,1470501340,2515,2515,2515,2515,0
20240419,122900,1470501340,2515,2515,2515,2515,1
20240419,122800,1470498825,2515,2515,2515,2515,26
20240419,122700,1470433435,2515,2510,2515,2510,510
20240419,122600,1469153330,2510,2510,2510,2510,200
20240419,122500,1468651330,2510,2505,2510,2500,6538
20240419,122400,1452296100,2510,2510,2510,2510,0
20240419,122300,1452296100,2510,2510,2510,2500,1188
20240419,122200,1449318715,2515,2510,2515,2510,3
20240419,122100,1449311175,2515,2510,2515,2510,295
20240419,122000,1448570710,2515,2515,2515,2515,0
20240419,121900,1448570710,2515,2515,2515,2510,43
20240419,121800,1448462760,2510,2515,2515,2510,1115
20240419,121700,1445661060,2515,2515,2515,2515,6
20240419,121600,1445645970,2510,2515,2515,2510,2929
20240419,121500,1438281530,2515,2515,2515,2515,200
20240419,121400,1437778530,2515,2510,2515,2510,9262
20240419,121300,1414528995,2510,2510,2515,2510,3186
20240419,121200,1406532065,2510,2515,2515,2510,241
20240419,121100,1405927035,2515,2515,2515,2515,3582
20240419,121000,1396918305,2510,2510,2510,2505,711
20240419,120900,1395134195,2510,2505,2510,2505,4588
20240419,120800,1383618465,2500,2500,2510,2500,7967
20240419,120700,1363645900,2495,2490,2500,2490,1505
20240419,120600,1359892150,2490,2485,2490,2485,2281
20240419,120500,1354217970,2485,2470,2485,2470,573
20240419,120400,1352802375,2465,2485,2485,2465,5145
20240419,120300,1340069595,2485,2480,2485,2480,1407
20240419,120200,1336580200,2480,2475,2480,2475,2247
20240419,120100,1331013625,2475,2470,2475,2465,298
20240419,120000,1330278130,2470,2475,2475,2470,102
20240419,115900,1330025815,2470,2475,2475,2470,1691
20240419,115800,1325848945,2475,2475,2475,2475,20
20240419,115700,1325799445,2465,2465,2465,2465,364
20240419,115600,1324902185,2465,2475,2475,2465,620
20240419,115500,1323372930,2475,2475,2475,2475,203
20240419,115400,1322870505,2475,2465,2475,2465,547
20240419,115300,1321522090,2465,2465,2465,2460,180
20240419,115200,1321078635,2465,2475,2475,2465,1833
20240419,115100,1316555290,2465,2475,2475,2460,5929
20240419,115000,1301956175,2470,2460,2475,2450,1711
20240419,114900,1297748150,2445,2450,2470,2445,4169
20240419,114800,1287542760,2450,2475,2475,2450,520
20240419,114700,1286268430,2475,2470,2480,2420,48585
20240419,114600,1167161655,2485,2485,2485,2470,39175
20240419,114500,1070080250,2485,2510,2510,2485,30001
20240419,114400,995455265,2490,2490,2490,2490,424
20240419,114300,994399505,2490,2495,2495,2490,660
20240419,114200,992755935,2495,2515,2515,2495,1519
20240419,114100,988965970,2515,2515,2515,2515,1
20240419,114000,988963455,2515,2515,2515,2515,10
20240419,113900,988938305,2490,2510,2510,2490,6857
20240419,113800,971814435,2510,2490,2510,2490,1708
20240419,113700,967555455,2490,2495,2495,2490,3116
20240419,113600,959792015,2515,2515,2515,2515,0
20240419,113500,959792015,2515,2500,2515,2480,11609
20240419,113400,930899820,2495,2500,2500,2495,1640
20240419,113300,926801420,2515,2500,2515,2500,25
20240419,113200,926738845,2515,2515,2515,2515,342
20240419,113100,925878715,2515,2495,2515,2495,1496
20240419,113000,922145835,2495,2500,2500,2495,1388
20240419,112900,918682580,2505,2505,2505,2505,112
20240419,112800,918402020,2510,2505,2510,2505,96
20240419,112700,918161525,2505,2505,2505,2505,201
20240419,112600,917658020,2505,2505,2505,2490,2351
20240419,112500,911792355,2505,2505,2505,2500,47
20240419,112400,911674640,2500,2490,2500,2490,2716
20240419,112300,904893775,2505,2485,2505,2485,2754
20240419,112200,898050050,2490,2505,2510,2490,4543
20240419,112100,886734965,2500,2500,2500,2500,5706
20240419,112000,872469965,2495,2495,2495,2490,6384
20240419,111900,856565780,2490,2500,2505,2490,6073
20240419,111800,841413075,2500,2510,2510,2495,1471
20240419,111700,837736770,2500,2520,2525,2500,49697
20240419,111600,713038280,2525,2525,2525,2525,600
20240419,111500,711523280,2525,2530,2530,2525,658
20240419,111400,709859325,2525,2530,2530,2525,2607
20240419,111300,703273650,2530,2530,2530,2530,53
20240419,111200,703139560,2530,2530,2530,2530,12
20240419,111100,703109200,2525,2535,2535,2525,28
20240419,111000,703038400,2535,2535,2535,2535,10
20240419,110900,703013050,2535,2530,2535,2525,7213
20240419,110800,684770940,2530,2530,2535,2530,3524
20240419,110700,675851755,2530,2535,2535,2530,705
20240419,110600,674065990,2535,2535,2535,2535,301
20240419,110500,673302955,2535,2535,2535,2535,2026
20240419,110400,668167045,2550,2535,2550,2535,602
20240419,110300,666640945,2550,2550,2550,2550,2
20240419,110200,666635845,2535,2545,2555,2535,13217
20240419,110100,633066220,2555,2555,2555,2555,0
20240419,110000,633066220,2555,2540,2555,2540,701
20240419,105900,631285650,2540,2540,2540,2540,400
20240419,105800,630269650,2545,2545,2545,2545,4
20240419,105700,630259470,2540,2550,2560,2540,20846
20240419,105600,577143930,2550,2550,2550,2550,100
20240419,105500,576888930,2550,2550,2550,2550,100
20240419,105400,576633930,2555,2555,2555,2555,117
20240419,105300,576334995,2555,2555,2555,2555,220
20240419,105200,575772895,2555,2555,2555,2555,1066
20240419,105100,573049265,2555,2560,2560,2555,783
20240419,105000,571046200,2550,2550,2560,2550,1901
20240419,104900,566198640,2550,2555,2555,2550,10948
20240419,104800,538226975,2555,2555,2555,2555,954
20240419,104700,535789505,2555,2565,2565,2555,6114
20240419,104600,520168175,2555,2560,2560,2555,19929
20240419,104500,469244535,2560,2560,2560,2560,3081
20240419,104400,461357175,2575,2560,2575,2560,481
20240419,104300,460125050,2560,2575,2575,2560,577
20240419,104200,458647440,2565,2575,2575,2565,9
20240419,104100,458624325,2575,2575,2575,2575,0
20240419,104000,458624325,2575,2575,2575,2575,2
20240419,103900,458619175,2570,2560,2570,2560,2757
20240419,103800,451551255,2560,2560,2560,2560,50
20240419,103700,451423255,2570,2560,2570,2560,81
20240419,103600,451215885,2560,2570,2570,2560,1010
20240419,103500,448629285,2570,2570,2570,2570,101
20240419,103400,448369715,2560,2560,2560,2560,300
20240419,103300,447601715,2555,2555,2555,2555,2200
20240419,103200,441980715,2570,2575,2575,2560,12220
20240419,103100,410677170,2565,2570,2575,2565,6217
20240419,103000,394714410,2570,2570,2570,2570,415
20240419,102900,393647860,2570,2570,2570,2570,500
20240419,102800,392362860,2585,2585,2585,2585,0
20240419,102700,392362860,2585,2585,2585,2585,9
20240419,102600,392339595,2585,2585,2585,2585,345
20240419,102500,391447770,2585,2575,2585,2575,8
20240419,102400,391427120,2575,2575,2575,2575,1000
20240419,102300,388852120,2575,2570,2575,2570,1029
20240419,102200,386202450,2570,2570,2570,2570,394
20240419,102100,385189870,2575,2575,2575,2575,52
20240419,102000,385055970,2575,2575,2575,2575,4
20240419,101900,385045670,2580,2575,2580,2575,298
20240419,101800,384278310,2575,2580,2580,2575,1175
20240419,101700,381252180,2580,2580,2580,2580,0
20240419,101600,381252180,2580,2585,2585,2580,1903
20240419,101500,376341190,2585,2585,2585,2585,20
20240419,101400,376289490,2585,2585,2585,2580,401
20240419,101300,375252910,2585,2590,2590,2585,816
20240419,101200,373141785,2590,2590,2590,2590,940
20240419,101100,370707185,2585,2580,2585,2580,827
20240419,101000,368571190,2585,2585,2585,2585,2
20240419,100900,368566020,2590,2590,2590,2590,0
20240419,100800,368566020,2590,2580,2590,2580,1384
20240419,100700,364991475,2580,2575,2580,2575,1058
20240419,100600,362266565,2570,2575,2575,2570,354
20240419,100500,361356015,2575,2575,2575,2575,147
20240419,100400,360977490,2580,2580,2580,2580,2
20240419,100300,360972330,2580,2580,2580,2575,372
20240419,100200,360014345,2580,2590,2590,2580,7
20240419,100100,359996275,2590,2590,2590,2590,1
20240419,100000,359993685,2575,2590,2590,2575,1598
20240419,095900,355878515,2590,2575,2590,2575,57
20240419,095800,355731710,2590,2590,2590,2590,1
20240419,095700,355729120,2575,2585,2585,2575,739
20240419,095600,353819300,2585,2585,2585,2585,1
20240419,095500,353816715,2585,2590,2590,2580,3450
20240419,095400,344914435,2590,2580,2590,2580,421
20240419,095300,343827885,2590,2590,2590,2590,19
20240419,095200,343778675,2580,2585,2585,2580,3550
20240419,095100,334619565,2590,2585,2590,2585,452
20240419,095000,333448960,2585,2590,2590,2585,303
20240419,094900,332664220,2590,2590,2590,2590,2
20240419,094800,332659040,2585,2580,2585,2580,481
20240419,094700,331417380,2580,2580,2580,2580,10
20240419,094600,331391580,2580,2580,2580,2580,200
20240419,094500,330875580,2585,2585,2585,2585,2
20240419,094400,330870410,2580,2580,2580,2580,24
20240419,094300,330808490,2585,2585,2585,2585,0
20240419,094200,330808490,2585,2585,2585,2585,4
20240419,094100,330798150,2590,2590,2590,2590,205
20240419,094000,330267200,2590,2585,2590,2585,2
20240419,093900,330262025,2585,2575,2585,2575,2966
20240419,093800,322622590,2570,2575,2575,2570,1705
20240419,093700,318240680,2570,2575,2575,2570,887
20240419,093600,315960565,2575,2570,2575,2570,1154
20240419,093500,312994370,2570,2570,2570,2570,245
20240419,093400,312364720,2555,2570,2570,2555,815
20240419,093300,310277670,2570,2560,2570,2550,8062
20240419,093200,289691765,2555,2565,2570,2555,8135
20240419,093100,268876690,2565,2565,2565,2565,660
20240419,093000,267183790,2565,2575,2580,2565,53789
20240419,092900,128958195,2575,2580,2580,2575,5
20240419,092800,128945315,2575,2575,2580,2570,2914
20240419,092700,121449520,2580,2570,2580,2570,53
20240419,092600,121312905,2580,2580,2580,2580,72
20240419,092500,121127145,2580,2580,2580,2580,19
20240419,092400,121078125,2570,2575,2575,2570,331
20240419,092300,120226190,2585,2585,2585,2585,1
20240419,092200,120223605,2580,2580,2580,2580,5
20240419,092100,120210705,2580,2580,2580,2580,1
20240419,092000,120208125,2580,2575,2580,2575,2201
20240419,091900,114530545,2575,2575,2580,2575,601
20240419,091800,112981870,2580,2580,2580,2580,0
20240419,091700,112981870,2580,2575,2580,2575,51
20240419,091600,112850540,2580,2580,2580,2580,0
20240419,091500,112850540,2580,2570,2580,2570,13
20240419,091400,112817120,2570,2580,2580,2570,13181
20240419,091300,78891040,2580,2580,2585,2580,1801
20240419,091200,74244270,2585,2590,2590,2585,1258
20240419,091100,70992265,2585,2600,2600,2585,7250
20240419,091000,52192585,2595,2595,2595,2595,0
20240419,090900,52192585,2595,2600,2600,2590,3836
20240419,090800,42235285,2600,2600,2605,2595,3046
20240419,090700,34317505,2595,2595,2595,2595,11
20240419,090600,34288960,2590,2585,2590,2585,927
20240419,090500,31892510,2595,2600,2600,2595,1425
20240419,090400,28194535,2595,2595,2595,2595,3
20240419,090300,28186750,2600,2585,2600,2585,1011
20240419,090200,25573300,2580,2580,2580,2580,1800
20240419,090100,20929300,2580,2585,2585,2580,410
20240419,090000,19871250,2580,2600,2600,2580,7190