KissMeData/241770/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202800,1328758970,9530,9530,9530,9530,1688
20240419,202700,1328758970,9530,9530,9530,9530,0
20240419,202600,1328758970,9530,9530,9530,9530,0
20240419,202500,1328758970,9530,9530,9530,9530,0
20240419,202400,1328758970,9530,9530,9530,9530,0
20240419,202300,1328758970,9530,9530,9530,9530,0
20240419,202200,1328758970,9530,9530,9530,9530,0
20240419,202100,1328758970,9530,9530,9530,9530,0
20240419,202000,1328758970,9530,9530,9530,9530,0
20240419,201900,1328758970,9530,9530,9530,9530,0
20240419,201800,1328758970,9530,9530,9530,9530,0
20240419,201700,1328758970,9530,9530,9530,9530,0
20240419,201600,1328758970,9530,9530,9530,9530,0
20240419,201500,1328758970,9530,9530,9530,9530,0
20240419,201400,1328758970,9530,9530,9530,9530,0
20240419,201300,1328758970,9530,9530,9530,9530,0
20240419,201200,1328758970,9530,9530,9530,9530,0
20240419,201100,1328758970,9530,9530,9530,9530,0
20240419,201000,1328758970,9530,9530,9530,9530,0
20240419,200900,1328758970,9530,9530,9530,9530,0
20240419,200800,1328758970,9530,9530,9530,9530,0
20240419,200700,1328758970,9530,9530,9530,9530,0
20240419,200600,1328758970,9530,9530,9530,9530,0
20240419,200500,1328758970,9530,9530,9530,9530,0
20240419,200400,1328758970,9530,9530,9530,9530,0
20240419,200300,1328758970,9530,9530,9530,9530,0
20240419,200200,1328758970,9530,9530,9530,9530,0
20240419,200100,1328758970,9530,9530,9530,9530,0
20240419,200000,1328758970,9530,9530,9530,9530,0
20240419,195900,1328758970,9530,9530,9530,9530,0
20240419,195800,1328758970,9530,9530,9530,9530,1688
20240419,195700,1328758970,9530,9530,9530,9530,0
20240419,195600,1328758970,9530,9530,9530,9530,0
20240419,195500,1328758970,9530,9530,9530,9530,0
20240419,195400,1328758970,9530,9530,9530,9530,0
20240419,195300,1328758970,9530,9530,9530,9530,0
20240419,195200,1328758970,9530,9530,9530,9530,0
20240419,195100,1328758970,9530,9530,9530,9530,0
20240419,195000,1328758970,9530,9530,9530,9530,0
20240419,194900,1328758970,9530,9530,9530,9530,0
20240419,194800,1328758970,9530,9530,9530,9530,0
20240419,194700,1328758970,9530,9530,9530,9530,0
20240419,194600,1328758970,9530,9530,9530,9530,0
20240419,194500,1328758970,9530,9530,9530,9530,0
20240419,194400,1328758970,9530,9530,9530,9530,0
20240419,194300,1328758970,9530,9530,9530,9530,0
20240419,194200,1328758970,9530,9530,9530,9530,0
20240419,194100,1328758970,9530,9530,9530,9530,0
20240419,194000,1328758970,9530,9530,9530,9530,0
20240419,193900,1328758970,9530,9530,9530,9530,0
20240419,193800,1328758970,9530,9530,9530,9530,0
20240419,193700,1328758970,9530,9530,9530,9530,0
20240419,193600,1328758970,9530,9530,9530,9530,0
20240419,193500,1328758970,9530,9530,9530,9530,0
20240419,193400,1328758970,9530,9530,9530,9530,0
20240419,193300,1328758970,9530,9530,9530,9530,0
20240419,193200,1328758970,9530,9530,9530,9530,0
20240419,193100,1328758970,9530,9530,9530,9530,0
20240419,193000,1328758970,9530,9530,9530,9530,0
20240419,192900,1328758970,9530,9530,9530,9530,0
20240419,192800,1328758970,9530,9530,9530,9530,1688
20240419,192700,1328758970,9530,9530,9530,9530,0
20240419,192600,1328758970,9530,9530,9530,9530,0
20240419,192500,1328758970,9530,9530,9530,9530,0
20240419,192400,1328758970,9530,9530,9530,9530,0
20240419,192300,1328758970,9530,9530,9530,9530,0
20240419,192200,1328758970,9530,9530,9530,9530,0
20240419,192100,1328758970,9530,9530,9530,9530,0
20240419,192000,1328758970,9530,9530,9530,9530,0
20240419,191900,1328758970,9530,9530,9530,9530,0
20240419,191800,1328758970,9530,9530,9530,9530,0
20240419,191700,1328758970,9530,9530,9530,9530,0
20240419,191600,1328758970,9530,9530,9530,9530,0
20240419,191500,1328758970,9530,9530,9530,9530,0
20240419,191400,1328758970,9530,9530,9530,9530,0
20240419,191300,1328758970,9530,9530,9530,9530,0
20240419,191200,1328758970,9530,9530,9530,9530,0
20240419,191100,1328758970,9530,9530,9530,9530,0
20240419,191000,1328758970,9530,9530,9530,9530,0
20240419,190900,1328758970,9530,9530,9530,9530,0
20240419,190800,1328758970,9530,9530,9530,9530,0
20240419,190700,1328758970,9530,9530,9530,9530,0
20240419,190600,1328758970,9530,9530,9530,9530,0
20240419,190500,1328758970,9530,9530,9530,9530,0
20240419,190400,1328758970,9530,9530,9530,9530,0
20240419,190300,1328758970,9530,9530,9530,9530,0
20240419,190200,1328758970,9530,9530,9530,9530,0
20240419,190100,1328758970,9530,9530,9530,9530,0
20240419,190000,1328758970,9530,9530,9530,9530,0
20240419,185900,1328758970,9530,9530,9530,9530,0
20240419,185800,1328758970,9530,9530,9530,9530,1688
20240419,185700,1328758970,9530,9530,9530,9530,0
20240419,185600,1328758970,9530,9530,9530,9530,0
20240419,185500,1328758970,9530,9530,9530,9530,0
20240419,185400,1328758970,9530,9530,9530,9530,0
20240419,185300,1328758970,9530,9530,9530,9530,0
20240419,185200,1328758970,9530,9530,9530,9530,0
20240419,185100,1328758970,9530,9530,9530,9530,0
20240419,185000,1328758970,9530,9530,9530,9530,0
20240419,184900,1328758970,9530,9530,9530,9530,0
20240419,184800,1328758970,9530,9530,9530,9530,0
20240419,184700,1328758970,9530,9530,9530,9530,0
20240419,184600,1328758970,9530,9530,9530,9530,0
20240419,184500,1328758970,9530,9530,9530,9530,0
20240419,184400,1328758970,9530,9530,9530,9530,0
20240419,184300,1328758970,9530,9530,9530,9530,0
20240419,184200,1328758970,9530,9530,9530,9530,0
20240419,184100,1328758970,9530,9530,9530,9530,0
20240419,184000,1328758970,9530,9530,9530,9530,0
20240419,183900,1328758970,9530,9530,9530,9530,0
20240419,183800,1328758970,9530,9530,9530,9530,0
20240419,183700,1328758970,9530,9530,9530,9530,0
20240419,183600,1328758970,9530,9530,9530,9530,0
20240419,183500,1328758970,9530,9530,9530,9530,0
20240419,183400,1328758970,9530,9530,9530,9530,0
20240419,183300,1328758970,9530,9530,9530,9530,0
20240419,183200,1328758970,9530,9530,9530,9530,0
20240419,183100,1328758970,9530,9530,9530,9530,0
20240419,183000,1328758970,9530,9530,9530,9530,0
20240419,182900,1328758970,9530,9530,9530,9530,0
20240419,182800,1328758970,9530,9530,9530,9530,1688
20240419,182700,1328758970,9530,9530,9530,9530,0
20240419,182600,1328758970,9530,9530,9530,9530,0
20240419,182500,1328758970,9530,9530,9530,9530,0
20240419,182400,1328758970,9530,9530,9530,9530,0
20240419,182300,1328758970,9530,9530,9530,9530,0
20240419,182200,1328758970,9530,9530,9530,9530,0
20240419,182100,1328758970,9530,9530,9530,9530,0
20240419,182000,1328758970,9530,9530,9530,9530,0
20240419,181900,1328758970,9530,9530,9530,9530,0
20240419,181800,1328758970,9530,9530,9530,9530,0
20240419,181700,1328758970,9530,9530,9530,9530,0
20240419,181600,1328758970,9530,9530,9530,9530,0
20240419,181500,1328758970,9530,9530,9530,9530,0
20240419,181400,1328758970,9530,9530,9530,9530,0
20240419,181300,1328758970,9530,9530,9530,9530,0
20240419,181200,1328758970,9530,9530,9530,9530,0
20240419,181100,1328758970,9530,9530,9530,9530,0
20240419,181000,1328758970,9530,9530,9530,9530,0
20240419,180900,1328758970,9530,9530,9530,9530,0
20240419,180800,1328758970,9530,9530,9530,9530,0
20240419,180700,1328758970,9530,9530,9530,9530,0
20240419,180600,1328758970,9530,9530,9530,9530,0
20240419,180500,1328758970,9530,9530,9530,9530,0
20240419,180400,1328758970,9530,9530,9530,9530,0
20240419,180300,1328758970,9530,9530,9530,9530,0
20240419,180200,1328758970,9530,9530,9530,9530,0
20240419,180100,1328758970,9530,9530,9530,9530,0
20240419,180000,1328758970,9530,9530,9530,9530,0
20240419,175900,1328758970,9530,9530,9530,9530,0
20240419,175800,1328758970,9530,9530,9530,9530,1688
20240419,175700,1328758970,9530,9530,9530,9530,0
20240419,175600,1328758970,9530,9530,9530,9530,0
20240419,175500,1328758970,9530,9530,9530,9530,0
20240419,175400,1328758970,9530,9530,9530,9530,0
20240419,175300,1328758970,9530,9530,9530,9530,0
20240419,175200,1328758970,9530,9530,9530,9530,0
20240419,175100,1328758970,9530,9530,9530,9530,0
20240419,175000,1328758970,9530,9530,9530,9530,0
20240419,174900,1328758970,9530,9530,9530,9530,0
20240419,174800,1328758970,9530,9530,9530,9530,0
20240419,174700,1328758970,9530,9530,9530,9530,0
20240419,174600,1328758970,9530,9530,9530,9530,0
20240419,174500,1328758970,9530,9530,9530,9530,0
20240419,174400,1328758970,9530,9530,9530,9530,0
20240419,174300,1328758970,9530,9530,9530,9530,0
20240419,174200,1328758970,9530,9530,9530,9530,0
20240419,174100,1328758970,9530,9530,9530,9530,0
20240419,174000,1328758970,9530,9530,9530,9530,0
20240419,173900,1328758970,9530,9530,9530,9530,0
20240419,173800,1328758970,9530,9530,9530,9530,0
20240419,173700,1328758970,9530,9530,9530,9530,0
20240419,173600,1328758970,9530,9530,9530,9530,0
20240419,173500,1328758970,9530,9530,9530,9530,0
20240419,173400,1328758970,9530,9530,9530,9530,0
20240419,173300,1328758970,9530,9530,9530,9530,0
20240419,173200,1328758970,9530,9530,9530,9530,0
20240419,173100,1328758970,9530,9530,9530,9530,0
20240419,173000,1328758970,9530,9530,9530,9530,0
20240419,172900,1328758970,9530,9530,9530,9530,0
20240419,172800,1328758970,9530,9530,9530,9530,1688
20240419,172700,1328758970,9530,9530,9530,9530,0
20240419,172600,1328758970,9530,9530,9530,9530,0
20240419,172500,1328758970,9530,9530,9530,9530,0
20240419,172400,1328758970,9530,9530,9530,9530,0
20240419,172300,1328758970,9530,9530,9530,9530,0
20240419,172200,1328758970,9530,9530,9530,9530,0
20240419,172100,1328758970,9530,9530,9530,9530,0
20240419,172000,1328758970,9530,9530,9530,9530,0
20240419,171900,1328758970,9530,9530,9530,9530,0
20240419,171800,1328758970,9530,9530,9530,9530,0
20240419,171700,1328758970,9530,9530,9530,9530,0
20240419,171600,1328758970,9530,9530,9530,9530,0
20240419,171500,1328758970,9530,9530,9530,9530,0
20240419,171400,1328758970,9530,9530,9530,9530,0
20240419,171300,1328758970,9530,9530,9530,9530,0
20240419,171200,1328758970,9530,9530,9530,9530,0
20240419,171100,1328758970,9530,9530,9530,9530,0
20240419,171000,1328758970,9530,9530,9530,9530,0
20240419,170900,1328758970,9530,9530,9530,9530,0
20240419,170800,1328758970,9530,9530,9530,9530,0
20240419,170700,1328758970,9530,9530,9530,9530,0
20240419,170600,1328758970,9530,9530,9530,9530,0
20240419,170500,1328758970,9530,9530,9530,9530,0
20240419,170400,1328758970,9530,9530,9530,9530,0
20240419,170300,1328758970,9530,9530,9530,9530,0
20240419,170200,1328758970,9530,9530,9530,9530,0
20240419,170100,1328758970,9530,9530,9530,9530,0
20240419,170000,1328758970,9530,9530,9530,9530,0
20240419,165900,1328758970,9530,9530,9530,9530,0
20240419,165800,1328758970,9530,9530,9530,9530,1688
20240419,165700,1328758970,9530,9530,9530,9530,0
20240419,165600,1328758970,9530,9530,9530,9530,0
20240419,165500,1328758970,9530,9530,9530,9530,0
20240419,165400,1328758970,9530,9530,9530,9530,0
20240419,165300,1328758970,9530,9530,9530,9530,0
20240419,165200,1328758970,9530,9530,9530,9530,0
20240419,165100,1328758970,9530,9530,9530,9530,0
20240419,165000,1328758970,9530,9530,9530,9530,0
20240419,164900,1328758970,9530,9530,9530,9530,0
20240419,164800,1328758970,9530,9530,9530,9530,0
20240419,164700,1328758970,9530,9530,9530,9530,0
20240419,164600,1328758970,9530,9530,9530,9530,0
20240419,164500,1328758970,9530,9530,9530,9530,0
20240419,164400,1328758970,9530,9530,9530,9530,0
20240419,164300,1328758970,9530,9530,9530,9530,0
20240419,164200,1328758970,9530,9530,9530,9530,0
20240419,164100,1328758970,9530,9530,9530,9530,0
20240419,164000,1328758970,9530,9530,9530,9530,0
20240419,163900,1328758970,9530,9530,9530,9530,0
20240419,163800,1328758970,9530,9530,9530,9530,0
20240419,163700,1328758970,9530,9530,9530,9530,0
20240419,163600,1328758970,9530,9530,9530,9530,0
20240419,163500,1328758970,9530,9530,9530,9530,0
20240419,163400,1328758970,9530,9530,9530,9530,0
20240419,163300,1328758970,9530,9530,9530,9530,0
20240419,163200,1328758970,9530,9530,9530,9530,0
20240419,163100,1328758970,9530,9530,9530,9530,0
20240419,163000,1328758970,9530,9530,9530,9530,0
20240419,162900,1328758970,9530,9530,9530,9530,0
20240419,162800,1328758970,9530,9530,9530,9530,1688
20240419,162700,1328758970,9530,9530,9530,9530,0
20240419,162600,1328758970,9530,9530,9530,9530,0
20240419,162500,1328758970,9530,9530,9530,9530,0
20240419,162400,1328758970,9530,9530,9530,9530,0
20240419,162300,1328758970,9530,9530,9530,9530,0
20240419,162200,1328758970,9530,9530,9530,9530,0
20240419,162100,1328758970,9530,9530,9530,9530,0
20240419,162000,1328758970,9530,9530,9530,9530,0
20240419,161900,1328758970,9530,9530,9530,9530,0
20240419,161800,1328758970,9530,9530,9530,9530,0
20240419,161700,1328758970,9530,9530,9530,9530,0
20240419,161600,1328758970,9530,9530,9530,9530,0
20240419,161500,1328758970,9530,9530,9530,9530,0
20240419,161400,1328758970,9530,9530,9530,9530,0
20240419,161300,1328758970,9530,9530,9530,9530,0
20240419,161200,1328758970,9530,9530,9530,9530,0
20240419,161100,1328758970,9530,9530,9530,9530,0
20240419,161000,1328758970,9530,9530,9530,9530,0
20240419,160900,1328758970,9530,9530,9530,9530,0
20240419,160800,1328758970,9530,9530,9530,9530,0
20240419,160700,1328758970,9530,9530,9530,9530,0
20240419,160600,1328758970,9530,9530,9530,9530,0
20240419,160500,1328758970,9530,9530,9530,9530,0
20240419,160400,1328758970,9530,9530,9530,9530,0
20240419,160300,1328758970,9530,9530,9530,9530,0
20240419,160200,1328758970,9530,9530,9530,9530,0
20240419,160100,1328758970,9530,9530,9530,9530,0
20240419,160000,1328758970,9530,9530,9530,9530,0
20240419,155900,1328758970,9530,9530,9530,9530,0
20240419,155800,1328758970,9530,9530,9530,9530,1688
20240419,155700,1328758970,9530,9530,9530,9530,0
20240419,155600,1328758970,9530,9530,9530,9530,0
20240419,155500,1328758970,9530,9530,9530,9530,0
20240419,155400,1328758970,9530,9530,9530,9530,0
20240419,155300,1328758970,9530,9530,9530,9530,0
20240419,155200,1328758970,9530,9530,9530,9530,0
20240419,155100,1328758970,9530,9530,9530,9530,0
20240419,155000,1328758970,9530,9530,9530,9530,0
20240419,154900,1328758970,9530,9530,9530,9530,0
20240419,154800,1328758970,9530,9530,9530,9530,0
20240419,154700,1328758970,9530,9530,9530,9530,0
20240419,154600,1328758970,9530,9530,9530,9530,0
20240419,154500,1328758970,9530,9530,9530,9530,0
20240419,154400,1328758970,9530,9530,9530,9530,0
20240419,154300,1328758970,9530,9530,9530,9530,0
20240419,154200,1328758970,9530,9530,9530,9530,0
20240419,154100,1328758970,9530,9530,9530,9530,0
20240419,154000,1328758970,9530,9530,9530,9530,0
20240419,153900,1328758970,9530,9530,9530,9530,0
20240419,153800,1328758970,9530,9530,9530,9530,0
20240419,153700,1328758970,9530,9530,9530,9530,0
20240419,153600,1328758970,9530,9530,9530,9530,0
20240419,153500,1328758970,9530,9530,9530,9530,0
20240419,153400,1328758970,9530,9530,9530,9530,0
20240419,153300,1328758970,9530,9530,9530,9530,0
20240419,153200,1328758970,9530,9530,9530,9530,0
20240419,153100,1328758970,9530,9530,9530,9530,0
20240419,153000,1328758970,9530,9530,9530,9530,1688
20240419,152900,1312672330,9620,9620,9620,9620,0
20240419,152800,1312672330,9620,9620,9620,9620,0
20240419,152700,1312672330,9620,9620,9620,9620,0
20240419,152600,1312672330,9620,9620,9620,9620,0
20240419,152500,1312672330,9620,9620,9620,9620,0
20240419,152400,1312672330,9620,9620,9620,9620,0
20240419,152300,1312672330,9620,9620,9620,9620,0
20240419,152200,1312672330,9620,9620,9620,9620,0
20240419,152100,1312672330,9620,9620,9620,9620,0
20240419,152000,1312672330,9620,9620,9620,9620,0
20240419,151900,1312672330,9620,9610,9620,9610,23
20240419,151800,1312451110,9610,9600,9620,9600,69
20240419,151700,1311788560,9610,9600,9610,9600,344
20240419,151600,1308486120,9600,9600,9600,9600,0
20240419,151500,1308486120,9600,9600,9600,9600,21
20240419,151400,1308284520,9600,9600,9600,9600,28
20240419,151300,1308015720,9600,9600,9600,9600,60
20240419,151200,1307439720,9600,9640,9650,9600,256
20240419,151100,1304981550,9660,9600,9660,9600,107
20240419,151000,1303948990,9590,9560,9590,9560,69
20240419,150900,1303288470,9560,9610,9610,9560,436
20240419,150800,1299110590,9620,9620,9630,9620,18
20240419,150700,1298937420,9630,9610,9630,9610,10
20240419,150600,1298841280,9610,9610,9610,9610,10
20240419,150500,1298745180,9600,9640,9640,9600,913
20240419,150400,1289976220,9640,9650,9660,9640,277
20240419,150300,1287301190,9670,9670,9670,9670,0
20240419,150200,1287301190,9670,9670,9670,9670,0
20240419,150100,1287301190,9670,9660,9670,9660,21
20240419,150000,1287098230,9670,9670,9670,9670,0
20240419,145900,1287098230,9670,9670,9670,9670,51
20240419,145800,1286605060,9660,9660,9660,9660,6
20240419,145700,1286547100,9660,9660,9660,9660,0
20240419,145600,1286547100,9660,9660,9660,9660,4
20240419,145500,1286508460,9660,9670,9670,9660,5
20240419,145400,1286460140,9660,9650,9660,9650,21
20240419,145300,1286257480,9650,9650,9650,9650,0
20240419,145200,1286257480,9650,9630,9650,9630,10
20240419,145100,1286161070,9680,9680,9680,9680,0
20240419,145000,1286161070,9680,9680,9680,9680,0
20240419,144900,1286161070,9680,9610,9680,9610,102
20240419,144800,1285180510,9610,9620,9620,9610,352
20240419,144700,1281795330,9620,9640,9640,9620,894
20240419,144600,1273189700,9640,9640,9640,9640,3
20240419,144500,1273160780,9640,9640,9640,9640,6
20240419,144400,1273102940,9640,9640,9640,9640,6
20240419,144300,1273045100,9640,9640,9640,9640,3
20240419,144200,1273016180,9640,9640,9640,9640,9
20240419,144100,1272929420,9650,9650,9650,9650,39
20240419,144000,1272553070,9680,9680,9680,9680,0
20240419,143900,1272553070,9680,9650,9680,9650,10
20240419,143800,1272456400,9640,9640,9640,9630,448
20240419,143700,1268138940,9640,9640,9640,9640,54
20240419,143600,1267618380,9640,9650,9650,9640,101
20240419,143500,1266644350,9650,9650,9650,9650,28
20240419,143400,1266374150,9650,9660,9660,9650,325
20240419,143300,1263236000,9660,9660,9660,9660,2
20240419,143200,1263216680,9660,9670,9670,9660,7
20240419,143100,1263149050,9670,9670,9670,9670,29
20240419,143000,1262868620,9680,9680,9680,9680,1
20240419,142900,1262858940,9690,9690,9690,9690,7
20240419,142800,1262791110,9660,9670,9670,9660,197
20240419,142700,1260887960,9670,9650,9670,9650,223
20240419,142600,1258733920,9640,9630,9640,9630,12
20240419,142500,1258618250,9630,9630,9630,9630,3
20240419,142400,1258589360,9630,9630,9630,9630,52
20240419,142300,1258088600,9630,9630,9630,9630,2
20240419,142200,1258069340,9630,9630,9630,9630,2
20240419,142100,1258050080,9630,9630,9630,9630,30
20240419,142000,1257761180,9640,9630,9640,9630,4
20240419,141900,1257722650,9630,9630,9630,9630,93
20240419,141800,1256827060,9630,9630,9630,9630,226
20240419,141700,1254650680,9630,9630,9630,9630,26
20240419,141600,1254400300,9640,9640,9640,9640,10
20240419,141500,1254303900,9640,9640,9640,9640,0
20240419,141400,1254303900,9640,9650,9650,9640,74
20240419,141300,1253589980,9660,9670,9670,9660,535
20240419,141200,1248420940,9670,9670,9670,9670,156
20240419,141100,1246912420,9680,9680,9680,9680,1
20240419,141000,1246902740,9660,9660,9660,9660,1
20240419,140900,1246893080,9660,9660,9660,9660,2
20240419,140800,1246873760,9670,9670,9670,9670,2
20240419,140700,1246854420,9670,9660,9670,9660,3
20240419,140600,1246825430,9660,9660,9660,9660,13
20240419,140500,1246699850,9660,9660,9660,9660,2
20240419,140400,1246680530,9670,9670,9670,9670,0
20240419,140300,1246680530,9670,9670,9670,9670,0
20240419,140200,1246680530,9670,9670,9670,9670,4
20240419,140100,1246641850,9630,9630,9630,9630,0
20240419,140000,1246641850,9630,9680,9680,9630,113
20240419,135900,1245552440,9630,9670,9670,9630,119
20240419,135800,1244405190,9660,9660,9660,9660,6
20240419,135700,1244347230,9630,9640,9640,9630,105
20240419,135600,1243335190,9630,9660,9670,9630,259
20240419,135500,1240837800,9670,9670,9670,9670,15
20240419,135400,1240692750,9670,9670,9680,9670,6
20240419,135300,1240634700,9670,9670,9670,9670,4
20240419,135200,1240596020,9680,9680,9680,9680,53
20240419,135100,1240082980,9690,9680,9690,9680,39
20240419,135000,1239705130,9650,9680,9680,9650,311
20240419,134900,1236702230,9680,9680,9680,9680,3
20240419,134800,1236673190,9670,9670,9670,9670,1
20240419,134700,1236663520,9670,9660,9670,9660,12
20240419,134600,1236547500,9660,9660,9660,9660,3
20240419,134500,1236518520,9650,9650,9650,9650,0
20240419,134400,1236518520,9650,9650,9650,9650,0
20240419,134300,1236518520,9650,9650,9650,9650,1
20240419,134200,1236508870,9650,9650,9650,9650,0
20240419,134100,1236508870,9650,9650,9650,9650,9
20240419,134000,1236422020,9650,9650,9650,9650,0
20240419,133900,1236422020,9650,9650,9650,9650,1
20240419,133800,1236412370,9640,9640,9640,9640,0
20240419,133700,1236412370,9640,9640,9640,9640,0
20240419,133600,1236412370,9640,9640,9640,9640,10
20240419,133500,1236315970,9630,9630,9630,9630,4
20240419,133400,1236277450,9630,9630,9630,9630,160
20240419,133300,1234736650,9630,9640,9640,9630,116
20240419,133200,1233619560,9630,9630,9630,9630,0
20240419,133100,1233619560,9630,9630,9630,9630,92
20240419,133000,1232733600,9630,9650,9650,9630,83
20240419,132900,1231933610,9630,9650,9650,9630,349
20240419,132800,1228567190,9650,9650,9650,9650,135
20240419,132700,1227264440,9650,9650,9650,9650,76
20240419,132600,1226531040,9650,9650,9650,9650,1
20240419,132500,1226521390,9680,9680,9680,9680,1
20240419,132400,1226511710,9690,9690,9690,9690,0
20240419,132300,1226511710,9690,9690,9690,9690,0
20240419,132200,1226511710,9690,9680,9690,9680,127
20240419,132100,1225281550,9680,9680,9680,9680,0
20240419,132000,1225281550,9680,9660,9680,9630,406
20240419,131900,1221364550,9690,9690,9690,9690,0
20240419,131800,1221364550,9690,9690,9690,9690,4
20240419,131700,1221325790,9700,9700,9700,9700,51
20240419,131600,1220831090,9700,9680,9700,9680,117
20240419,131500,1219696280,9650,9650,9650,9650,0
20240419,131400,1219696280,9650,9650,9650,9650,59
20240419,131300,1219126930,9650,9650,9650,9650,154
20240419,131200,1217640830,9650,9670,9670,9650,892
20240419,131100,1209021620,9660,9700,9700,9660,77
20240419,131000,1208276740,9700,9710,9710,9700,182
20240419,130900,1206509540,9720,9720,9720,9720,8
20240419,130800,1206431780,9710,9710,9710,9710,20
20240419,130700,1206237580,9700,9690,9700,9690,5
20240419,130600,1206189090,9680,9680,9680,9680,20
20240419,130500,1205995490,9680,9680,9680,9680,2
20240419,130400,1205976130,9680,9680,9680,9680,201
20240419,130300,1204030450,9680,9730,9730,9680,158
20240419,130200,1202495670,9730,9730,9730,9720,144
20240419,130100,1201094890,9740,9740,9740,9740,10
20240419,130000,1200997490,9730,9720,9730,9720,10
20240419,125900,1200900200,9720,9720,9720,9720,5
20240419,125800,1200851600,9720,9720,9720,9720,4
20240419,125700,1200812720,9720,9700,9720,9700,345
20240419,125600,1197460750,9710,9700,9710,9700,376
20240419,125500,1193809850,9680,9680,9680,9680,35
20240419,125400,1193471050,9680,9660,9720,9660,1126
20240419,125300,1182566730,9660,9640,9660,9640,44
20240419,125200,1182142070,9640,9640,9640,9640,4
20240419,125100,1182103510,9640,9630,9640,9620,374
20240419,125000,1178501360,9630,9630,9630,9630,2
20240419,124900,1178482100,9620,9620,9620,9620,12
20240419,124800,1178366660,9620,9620,9620,9620,2
20240419,124700,1178347420,9620,9620,9620,9620,1
20240419,124600,1178337800,9620,9620,9620,9620,0
20240419,124500,1178337800,9620,9620,9620,9620,0
20240419,124400,1178337800,9620,9620,9620,9620,27
20240419,124300,1178078060,9670,9670,9670,9670,0
20240419,124200,1178078060,9670,9650,9670,9650,40
20240419,124100,1177691540,9640,9640,9640,9640,4
20240419,124000,1177652980,9660,9630,9660,9630,140
20240419,123900,1176304070,9630,9600,9630,9600,380
20240419,123800,1172645400,9600,9600,9600,9600,13
20240419,123700,1172520600,9600,9600,9600,9600,3
20240419,123600,1172491800,9600,9590,9600,9590,7
20240419,123500,1172424610,9590,9590,9590,9590,1
20240419,123400,1172415020,9590,9590,9590,9590,4
20240419,123300,1172376660,9590,9590,9600,9590,5
20240419,123200,1172328700,9600,9600,9600,9600,1
20240419,123100,1172319100,9610,9610,9610,9610,0
20240419,123000,1172319100,9610,9610,9610,9610,0
20240419,122900,1172319100,9610,9580,9610,9580,129
20240419,122800,1171083200,9570,9580,9580,9570,181
20240419,122700,1169350310,9580,9590,9630,9580,409
20240419,122600,1165419490,9590,9580,9590,9580,9
20240419,122500,1165333260,9570,9570,9570,9570,5
20240419,122400,1165285410,9550,9540,9550,9540,203
20240419,122300,1163348760,9530,9530,9530,9530,3
20240419,122200,1163320170,9510,9530,9530,9510,13
20240419,122100,1163196400,9530,9530,9530,9530,4
20240419,122000,1163158280,9520,9490,9520,9490,110
20240419,121900,1162112150,9490,9500,9500,9490,11
20240419,121800,1162007680,9500,9500,9500,9500,2
20240419,121700,1161988680,9490,9520,9520,9490,372
20240419,121600,1158453520,9510,9510,9510,9510,0
20240419,121500,1158453520,9510,9510,9510,9510,0
20240419,121400,1158453520,9510,9510,9510,9510,2
20240419,121300,1158434500,9510,9510,9510,9510,0
20240419,121200,1158434500,9510,9510,9510,9510,0
20240419,121100,1158434500,9510,9510,9510,9510,6
20240419,121000,1158377440,9500,9520,9520,9500,268
20240419,120900,1155830360,9540,9560,9560,9540,263
20240419,120800,1153320480,9540,9540,9540,9540,134
20240419,120700,1152042120,9520,9520,9520,9520,0
20240419,120600,1152042120,9520,9520,9520,9520,0
20240419,120500,1152042120,9520,9540,9540,9500,295
20240419,120400,1149232100,9580,9550,9580,9550,11
20240419,120300,1149126910,9540,9540,9540,9540,10
20240419,120200,1149031510,9540,9530,9540,9530,8
20240419,120100,1148955240,9520,9510,9520,9510,17
20240419,120000,1148793520,9510,9510,9510,9510,2
20240419,115900,1148774500,9520,9520,9520,9520,0
20240419,115800,1148774500,9520,9520,9520,9520,90
20240419,115700,1147917700,9520,9510,9520,9510,6
20240419,115600,1147860630,9520,9520,9520,9520,0
20240419,115500,1147860630,9520,9520,9520,9520,2
20240419,115400,1147841590,9520,9520,9520,9520,12
20240419,115300,1147727350,9630,9630,9630,9630,0
20240419,115200,1147727350,9630,9530,9630,9530,100
20240419,115100,1146771290,9480,9470,9550,9470,131
20240419,115000,1145525350,9460,9450,9460,9450,49
20240419,114900,1145062280,9450,9460,9460,9450,207
20240419,114800,1143104130,9450,9450,9450,9450,1
20240419,114700,1143094680,9450,9450,9450,9450,0
20240419,114600,1143094680,9450,9500,9500,9450,70
20240419,114500,1142433090,9510,9500,9510,9500,5
20240419,114400,1142385570,9490,9500,9500,9490,33
20240419,114300,1142072390,9510,9490,9510,9440,766
20240419,114200,1134820540,9500,9490,9540,9490,1054
20240419,114100,1124808030,9500,9520,9520,9500,370
20240419,114000,1121292680,9560,9560,9560,9560,1
20240419,113900,1121283120,9510,9510,9580,9510,326
20240419,113800,1118182550,9550,9500,9550,9500,18
20240419,113700,1118011500,9500,9630,9630,9500,24
20240419,113600,1117782980,9670,9460,9670,9450,256
20240419,113500,1115358420,9470,9470,9470,9470,0
20240419,113400,1115358420,9470,9450,9470,9450,50
20240419,113300,1114885190,9470,9470,9470,9470,20
20240419,113200,1114695790,9460,9470,9470,9460,50
20240419,113100,1114222490,9420,9470,9480,9420,75
20240419,113000,1113513600,9470,9460,9470,9460,220
20240419,112900,1111431340,9460,9430,9460,9430,20
20240419,112800,1111242450,9430,9430,9430,9430,0
20240419,112700,1111242450,9430,9420,9470,9420,246
20240419,112600,1108923820,9410,9350,9410,9340,148
20240419,112500,1107537770,9340,9400,9400,9340,1611
20240419,112400,1092402790,9390,9360,9390,9360,650
20240419,112300,1086305280,9360,9320,9360,9320,393
20240419,112200,1082629800,9370,9320,9370,9310,240
20240419,112100,1080395170,9310,9310,9310,9310,7
20240419,112000,1080330000,9380,9370,9380,9350,393
20240419,111900,1076643970,9300,9320,9320,9300,2404
20240419,111800,1054286280,9300,9410,9420,9300,3318
20240419,111700,1023402900,9320,9410,9420,9320,843
20240419,111600,1015499810,9410,9410,9410,9410,1
20240419,111500,1015490400,9380,9420,9420,9370,327
20240419,111400,1012426170,9430,9400,9430,9360,1411
20240419,111300,999166100,9400,9410,9430,9400,890
20240419,111200,990794880,9410,9470,9480,9410,1114
20240419,111100,980292640,9480,9550,9570,9470,3108
20240419,111000,950733720,9560,9560,9570,9560,310
20240419,110900,947769820,9570,9570,9580,9570,23
20240419,110800,947549520,9520,9570,9570,9520,208
20240419,110700,945567800,9530,9550,9550,9530,337
20240419,110600,942350450,9550,9550,9550,9550,78
20240419,110500,941605550,9550,9530,9550,9530,175
20240419,110400,939937020,9520,9530,9530,9520,169
20240419,110300,938327090,9520,9520,9530,9520,311
20240419,110200,935366110,9520,9540,9550,9520,9355
20240419,110100,846297290,9530,9520,9530,9520,280
20240419,110000,843631180,9520,9580,9610,9520,870
20240419,105900,835338310,9610,9600,9620,9580,535
20240419,105800,830198860,9620,9610,9620,9560,1318
20240419,105700,817584400,9570,9720,9720,9570,4382
20240419,105600,775338050,9720,9770,9770,9720,2096
20240419,105500,754918550,9770,9760,9770,9760,116
20240419,105400,753785380,9760,9760,9760,9760,101
20240419,105300,752799620,9790,9750,9790,9750,618
20240419,105200,746773340,9750,9780,9780,9750,1829
20240419,105100,728921580,9780,9780,9780,9780,0
20240419,105000,728921580,9780,9790,9790,9780,151
20240419,104900,727443900,9790,9790,9790,9790,111
20240419,104800,726357210,9810,9790,9810,9790,182
20240419,104700,724573810,9800,9800,9800,9800,3
20240419,104600,724544410,9780,9800,9800,9780,14
20240419,104500,724407350,9800,9810,9810,9790,14
20240419,104400,724270060,9790,9800,9800,9790,3
20240419,104300,724240670,9810,9810,9820,9810,24
20240419,104200,724005070,9810,9820,9820,9780,2615
20240419,104100,698395300,9830,9820,9830,9810,633
20240419,104000,692183900,9830,9830,9830,9830,0
20240419,103900,692183900,9830,9830,9830,9820,189
20240419,103800,690327890,9830,9830,9830,9820,76
20240419,103700,689581200,9830,9830,9830,9830,2
20240419,103600,689561540,9830,9830,9830,9830,7
20240419,103500,689492730,9840,9840,9840,9840,2
20240419,103400,689473050,9840,9800,9840,9800,153
20240419,103300,687971820,9800,9820,9820,9800,1747
20240419,103200,670830900,9820,9830,9830,9820,746
20240419,103100,663500740,9830,9880,9880,9830,801
20240419,103000,655608360,9870,9890,9890,9870,253
20240419,102900,653108810,9890,9900,9910,9890,327
20240419,102800,649871490,9900,9910,9910,9900,118
20240419,102700,648703190,9910,9910,9910,9910,53
20240419,102600,648177960,9910,9920,9920,9900,5
20240419,102500,648128410,9890,9910,9920,9890,47
20240419,102400,647662450,9910,9880,9910,9870,727
20240419,102300,640481400,9890,9890,9890,9890,10
20240419,102200,640382500,9890,9890,9900,9890,27
20240419,102100,640115460,9880,9890,9890,9880,96
20240419,102000,639166950,9890,9910,9910,9890,388
20240419,101900,635324240,9920,9920,9920,9920,2
20240419,101800,635304400,9920,9920,9920,9920,11
20240419,101700,635195280,9920,9920,9920,9920,2
20240419,101600,635175440,9920,9910,9950,9910,6
20240419,101500,635115870,9910,9930,9930,9900,121
20240419,101400,633917510,9900,9890,9900,9880,525
20240419,101300,628727370,9900,9930,9930,9900,277
20240419,101200,625983340,9930,9950,9950,9930,31
20240419,101100,625675100,9940,9960,9960,9910,622
20240419,101000,619500650,9960,9950,9960,9950,22
20240419,100900,619281650,9960,9960,9960,9960,41
20240419,100800,618873290,9950,10000,10000,9950,156
20240419,100700,617317500,10010,10020,10020,10010,40
20240419,100600,616916870,10020,10050,10050,10020,19
20240419,100500,616726430,10030,10080,10080,10030,210
20240419,100400,614615570,10080,10090,10090,10070,78
20240419,100300,613828610,10090,10080,10090,10050,586
20240419,100200,607921060,10080,10080,10090,10080,218
20240419,100100,605723610,10090,10080,10090,10060,276
20240419,100000,602941640,10090,10100,10110,10060,273
20240419,095900,600183420,10110,10070,10110,10070,203
20240419,095800,598136900,10050,10110,10150,10040,252
20240419,095700,595597080,10040,10010,10160,10010,617
20240419,095600,589350370,10000,10000,10010,9990,22
20240419,095500,589130440,10000,9980,10000,9980,30
20240419,095400,588830670,9980,9970,9980,9970,58
20240419,095300,588251960,9970,9950,9970,9950,35
20240419,095200,587903530,9940,9930,9940,9920,292
20240419,095100,585006470,9930,9930,9950,9930,71
20240419,095000,584301140,9950,9920,9960,9920,227
20240419,094900,582043810,9910,9910,9920,9910,108
20240419,094800,580973510,9920,9920,9920,9920,1
20240419,094700,580963590,9900,9900,9910,9900,157
20240419,094600,579409280,9900,9930,9930,9890,621
20240419,094500,573253360,9960,9940,9960,9900,326
20240419,094400,570017050,9950,9940,9950,9940,10
20240419,094300,569917580,9950,9940,9950,9940,6
20240419,094200,569857910,9940,9920,9940,9910,864
20240419,094100,561280600,9920,9910,9920,9910,107
20240419,094000,560219590,9900,9900,9900,9900,158
20240419,093900,558655390,9900,9890,9900,9860,1235
20240419,093800,546461590,9900,9890,9900,9870,705
20240419,093700,539492620,9890,9890,9910,9890,94
20240419,093600,538562460,9910,9910,9910,9880,272
20240419,093500,535873770,9920,9870,9920,9870,420
20240419,093400,531720350,9880,9930,9930,9880,839
20240419,093300,523415960,9930,9950,9950,9930,7
20240419,093200,523346410,9880,9910,9950,9860,2071
20240419,093100,502837570,9900,10120,10120,9850,4555
20240419,093000,457241100,10130,10130,10140,10130,360
20240419,092900,453594200,10130,10120,10130,10120,760
20240419,092800,445900350,10120,10180,10190,10120,2371
20240419,092700,421852550,10180,10220,10220,10170,184
20240419,092600,419980310,10230,10230,10230,10170,922
20240419,092500,410572900,10230,10180,10230,10170,668
20240419,092400,403771730,10150,10130,10180,10130,437
20240419,092300,399331880,10120,10160,10160,10110,1435
20240419,092200,384796020,10160,10290,10290,10160,3665
20240419,092100,347316480,10270,10310,10350,10260,8456
20240419,092000,260017500,10300,10220,10320,10220,4493
20240419,091900,213864660,10260,10170,10300,10150,7376
20240419,091800,138315940,10170,10040,10180,10020,3359
20240419,091700,104412400,10040,9980,10040,9970,1536
20240419,091600,89045420,9980,9900,9990,9900,805
20240419,091500,81026130,9900,9780,9960,9780,897
20240419,091400,72152510,9770,9760,9770,9760,158
20240419,091300,70609600,9760,9770,9770,9760,126
20240419,091200,69378890,9770,9790,9790,9770,402
20240419,091100,65450910,9790,9800,9810,9780,402
20240419,091000,61515960,9800,9800,9800,9800,11
20240419,090900,61408160,9790,9780,9800,9780,209
20240419,090800,59363520,9780,9790,9790,9780,370
20240419,090700,55741460,9830,9850,9850,9780,459
20240419,090600,51226920,9850,9900,9900,9850,259
20240419,090500,48668480,9900,9870,9900,9870,30
20240419,090400,48371920,9890,9870,9890,9870,887
20240419,090300,39617210,9900,9900,9920,9870,759
20240419,090200,32112600,9900,9930,9980,9900,273
20240419,090100,29409550,9890,9900,9920,9870,679
20240419,090000,22694400,9900,9990,9990,9900,2272