KissMeData/036620/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191100,7869550005,3755,3755,3755,3755,38431
20240419,191000,7869550005,3755,3755,3755,3755,0
20240419,190900,7869550005,3755,3755,3755,3755,0
20240419,190800,7869550005,3755,3755,3755,3755,0
20240419,190700,7869550005,3755,3755,3755,3755,0
20240419,190600,7869550005,3755,3755,3755,3755,0
20240419,190500,7869550005,3755,3755,3755,3755,0
20240419,190400,7869550005,3755,3755,3755,3755,0
20240419,190300,7869550005,3755,3755,3755,3755,0
20240419,190200,7869550005,3755,3755,3755,3755,0
20240419,190100,7869550005,3755,3755,3755,3755,0
20240419,190000,7869550005,3755,3755,3755,3755,0
20240419,185900,7869550005,3755,3755,3755,3755,0
20240419,185800,7869550005,3755,3755,3755,3755,0
20240419,185700,7869550005,3755,3755,3755,3755,0
20240419,185600,7869550005,3755,3755,3755,3755,0
20240419,185500,7869550005,3755,3755,3755,3755,0
20240419,185400,7869550005,3755,3755,3755,3755,0
20240419,185300,7869550005,3755,3755,3755,3755,0
20240419,185200,7869550005,3755,3755,3755,3755,0
20240419,185100,7869550005,3755,3755,3755,3755,0
20240419,185000,7869550005,3755,3755,3755,3755,0
20240419,184900,7869550005,3755,3755,3755,3755,0
20240419,184800,7869550005,3755,3755,3755,3755,0
20240419,184700,7869550005,3755,3755,3755,3755,0
20240419,184600,7869550005,3755,3755,3755,3755,0
20240419,184500,7869550005,3755,3755,3755,3755,0
20240419,184400,7869550005,3755,3755,3755,3755,0
20240419,184300,7869550005,3755,3755,3755,3755,0
20240419,184200,7869550005,3755,3755,3755,3755,0
20240419,184100,7869550005,3755,3755,3755,3755,38431
20240419,184000,7869550005,3755,3755,3755,3755,0
20240419,183900,7869550005,3755,3755,3755,3755,0
20240419,183800,7869550005,3755,3755,3755,3755,0
20240419,183700,7869550005,3755,3755,3755,3755,0
20240419,183600,7869550005,3755,3755,3755,3755,0
20240419,183500,7869550005,3755,3755,3755,3755,0
20240419,183400,7869550005,3755,3755,3755,3755,0
20240419,183300,7869550005,3755,3755,3755,3755,0
20240419,183200,7869550005,3755,3755,3755,3755,0
20240419,183100,7869550005,3755,3755,3755,3755,0
20240419,183000,7869550005,3755,3755,3755,3755,0
20240419,182900,7869550005,3755,3755,3755,3755,0
20240419,182800,7869550005,3755,3755,3755,3755,0
20240419,182700,7869550005,3755,3755,3755,3755,0
20240419,182600,7869550005,3755,3755,3755,3755,0
20240419,182500,7869550005,3755,3755,3755,3755,0
20240419,182400,7869550005,3755,3755,3755,3755,0
20240419,182300,7869550005,3755,3755,3755,3755,0
20240419,182200,7869550005,3755,3755,3755,3755,0
20240419,182100,7869550005,3755,3755,3755,3755,0
20240419,182000,7869550005,3755,3755,3755,3755,0
20240419,181900,7869550005,3755,3755,3755,3755,0
20240419,181800,7869550005,3755,3755,3755,3755,0
20240419,181700,7869550005,3755,3755,3755,3755,0
20240419,181600,7869550005,3755,3755,3755,3755,0
20240419,181500,7869550005,3755,3755,3755,3755,0
20240419,181400,7869550005,3755,3755,3755,3755,0
20240419,181300,7869550005,3755,3755,3755,3755,0
20240419,181200,7869550005,3755,3755,3755,3755,0
20240419,181100,7869550005,3755,3755,3755,3755,38431
20240419,181000,7869550005,3755,3755,3755,3755,0
20240419,180900,7869550005,3755,3755,3755,3755,0
20240419,180800,7869550005,3755,3755,3755,3755,0
20240419,180700,7869550005,3755,3755,3755,3755,0
20240419,180600,7869550005,3755,3755,3755,3755,0
20240419,180500,7869550005,3755,3755,3755,3755,0
20240419,180400,7869550005,3755,3755,3755,3755,0
20240419,180300,7869550005,3755,3755,3755,3755,0
20240419,180200,7869550005,3755,3755,3755,3755,0
20240419,180100,7869550005,3755,3755,3755,3755,0
20240419,180000,7869550005,3755,3755,3755,3755,0
20240419,175900,7869550005,3755,3755,3755,3755,0
20240419,175800,7869550005,3755,3755,3755,3755,0
20240419,175700,7869550005,3755,3755,3755,3755,0
20240419,175600,7869550005,3755,3755,3755,3755,0
20240419,175500,7869550005,3755,3755,3755,3755,0
20240419,175400,7869550005,3755,3755,3755,3755,0
20240419,175300,7869550005,3755,3755,3755,3755,0
20240419,175200,7869550005,3755,3755,3755,3755,0
20240419,175100,7869550005,3755,3755,3755,3755,0
20240419,175000,7869550005,3755,3755,3755,3755,0
20240419,174900,7869550005,3755,3755,3755,3755,0
20240419,174800,7869550005,3755,3755,3755,3755,0
20240419,174700,7869550005,3755,3755,3755,3755,0
20240419,174600,7869550005,3755,3755,3755,3755,0
20240419,174500,7869550005,3755,3755,3755,3755,0
20240419,174400,7869550005,3755,3755,3755,3755,0
20240419,174300,7869550005,3755,3755,3755,3755,0
20240419,174200,7869550005,3755,3755,3755,3755,0
20240419,174100,7869550005,3755,3755,3755,3755,38431
20240419,174000,7869550005,3755,3755,3755,3755,0
20240419,173900,7869550005,3755,3755,3755,3755,0
20240419,173800,7869550005,3755,3755,3755,3755,0
20240419,173700,7869550005,3755,3755,3755,3755,0
20240419,173600,7869550005,3755,3755,3755,3755,0
20240419,173500,7869550005,3755,3755,3755,3755,0
20240419,173400,7869550005,3755,3755,3755,3755,0
20240419,173300,7869550005,3755,3755,3755,3755,0
20240419,173200,7869550005,3755,3755,3755,3755,0
20240419,173100,7869550005,3755,3755,3755,3755,0
20240419,173000,7869550005,3755,3755,3755,3755,0
20240419,172900,7869550005,3755,3755,3755,3755,0
20240419,172800,7869550005,3755,3755,3755,3755,0
20240419,172700,7869550005,3755,3755,3755,3755,0
20240419,172600,7869550005,3755,3755,3755,3755,0
20240419,172500,7869550005,3755,3755,3755,3755,0
20240419,172400,7869550005,3755,3755,3755,3755,0
20240419,172300,7869550005,3755,3755,3755,3755,0
20240419,172200,7869550005,3755,3755,3755,3755,0
20240419,172100,7869550005,3755,3755,3755,3755,0
20240419,172000,7869550005,3755,3755,3755,3755,0
20240419,171900,7869550005,3755,3755,3755,3755,0
20240419,171800,7869550005,3755,3755,3755,3755,0
20240419,171700,7869550005,3755,3755,3755,3755,0
20240419,171600,7869550005,3755,3755,3755,3755,0
20240419,171500,7869550005,3755,3755,3755,3755,0
20240419,171400,7869550005,3755,3755,3755,3755,0
20240419,171300,7869550005,3755,3755,3755,3755,0
20240419,171200,7869550005,3755,3755,3755,3755,0
20240419,171100,7869550005,3755,3755,3755,3755,38431
20240419,171000,7869550005,3755,3755,3755,3755,0
20240419,170900,7869550005,3755,3755,3755,3755,0
20240419,170800,7869550005,3755,3755,3755,3755,0
20240419,170700,7869550005,3755,3755,3755,3755,0
20240419,170600,7869550005,3755,3755,3755,3755,0
20240419,170500,7869550005,3755,3755,3755,3755,0
20240419,170400,7869550005,3755,3755,3755,3755,0
20240419,170300,7869550005,3755,3755,3755,3755,0
20240419,170200,7869550005,3755,3755,3755,3755,0
20240419,170100,7869550005,3755,3755,3755,3755,0
20240419,170000,7869550005,3755,3755,3755,3755,0
20240419,165900,7869550005,3755,3755,3755,3755,0
20240419,165800,7869550005,3755,3755,3755,3755,0
20240419,165700,7869550005,3755,3755,3755,3755,0
20240419,165600,7869550005,3755,3755,3755,3755,0
20240419,165500,7869550005,3755,3755,3755,3755,0
20240419,165400,7869550005,3755,3755,3755,3755,0
20240419,165300,7869550005,3755,3755,3755,3755,0
20240419,165200,7869550005,3755,3755,3755,3755,0
20240419,165100,7869550005,3755,3755,3755,3755,0
20240419,165000,7869550005,3755,3755,3755,3755,0
20240419,164900,7869550005,3755,3755,3755,3755,0
20240419,164800,7869550005,3755,3755,3755,3755,0
20240419,164700,7869550005,3755,3755,3755,3755,0
20240419,164600,7869550005,3755,3755,3755,3755,0
20240419,164500,7869550005,3755,3755,3755,3755,0
20240419,164400,7869550005,3755,3755,3755,3755,0
20240419,164300,7869550005,3755,3755,3755,3755,0
20240419,164200,7869550005,3755,3755,3755,3755,0
20240419,164100,7869550005,3755,3755,3755,3755,38431
20240419,164000,7869550005,3755,3755,3755,3755,0
20240419,163900,7869550005,3755,3755,3755,3755,0
20240419,163800,7869550005,3755,3755,3755,3755,0
20240419,163700,7869550005,3755,3755,3755,3755,0
20240419,163600,7869550005,3755,3755,3755,3755,0
20240419,163500,7869550005,3755,3755,3755,3755,0
20240419,163400,7869550005,3755,3755,3755,3755,0
20240419,163300,7869550005,3755,3755,3755,3755,0
20240419,163200,7869550005,3755,3755,3755,3755,0
20240419,163100,7869550005,3755,3755,3755,3755,0
20240419,163000,7869550005,3755,3755,3755,3755,0
20240419,162900,7869550005,3755,3755,3755,3755,0
20240419,162800,7869550005,3755,3755,3755,3755,0
20240419,162700,7869550005,3755,3755,3755,3755,0
20240419,162600,7869550005,3755,3755,3755,3755,0
20240419,162500,7869550005,3755,3755,3755,3755,0
20240419,162400,7869550005,3755,3755,3755,3755,0
20240419,162300,7869550005,3755,3755,3755,3755,0
20240419,162200,7869550005,3755,3755,3755,3755,0
20240419,162100,7869550005,3755,3755,3755,3755,0
20240419,162000,7869550005,3755,3755,3755,3755,0
20240419,161900,7869550005,3755,3755,3755,3755,0
20240419,161800,7869550005,3755,3755,3755,3755,0
20240419,161700,7869550005,3755,3755,3755,3755,0
20240419,161600,7869550005,3755,3755,3755,3755,0
20240419,161500,7869550005,3755,3755,3755,3755,0
20240419,161400,7869550005,3755,3755,3755,3755,0
20240419,161300,7869550005,3755,3755,3755,3755,0
20240419,161200,7869550005,3755,3755,3755,3755,0
20240419,161100,7869550005,3755,3755,3755,3755,38431
20240419,161000,7869550005,3755,3755,3755,3755,0
20240419,160900,7869550005,3755,3755,3755,3755,0
20240419,160800,7869550005,3755,3755,3755,3755,0
20240419,160700,7869550005,3755,3755,3755,3755,0
20240419,160600,7869550005,3755,3755,3755,3755,0
20240419,160500,7869550005,3755,3755,3755,3755,0
20240419,160400,7869550005,3755,3755,3755,3755,0
20240419,160300,7869550005,3755,3755,3755,3755,0
20240419,160200,7869550005,3755,3755,3755,3755,0
20240419,160100,7869550005,3755,3755,3755,3755,0
20240419,160000,7869550005,3755,3755,3755,3755,0
20240419,155900,7869550005,3755,3755,3755,3755,0
20240419,155800,7869550005,3755,3755,3755,3755,0
20240419,155700,7869550005,3755,3755,3755,3755,0
20240419,155600,7869550005,3755,3755,3755,3755,0
20240419,155500,7869550005,3755,3755,3755,3755,0
20240419,155400,7869550005,3755,3755,3755,3755,0
20240419,155300,7869550005,3755,3755,3755,3755,0
20240419,155200,7869550005,3755,3755,3755,3755,0
20240419,155100,7869550005,3755,3755,3755,3755,0
20240419,155000,7869550005,3755,3755,3755,3755,0
20240419,154900,7869550005,3755,3755,3755,3755,0
20240419,154800,7869550005,3755,3755,3755,3755,0
20240419,154700,7869550005,3755,3755,3755,3755,0
20240419,154600,7869550005,3755,3755,3755,3755,0
20240419,154500,7869550005,3755,3755,3755,3755,0
20240419,154400,7869550005,3755,3755,3755,3755,0
20240419,154300,7869550005,3755,3755,3755,3755,0
20240419,154200,7869550005,3755,3755,3755,3755,0
20240419,154100,7869550005,3755,3755,3755,3755,38431
20240419,154000,7869550005,3755,3755,3755,3755,0
20240419,153900,7869550005,3755,3755,3755,3755,0
20240419,153800,7869550005,3755,3755,3755,3755,0
20240419,153700,7869550005,3755,3755,3755,3755,0
20240419,153600,7869550005,3755,3755,3755,3755,0
20240419,153500,7869550005,3755,3755,3755,3755,0
20240419,153400,7869550005,3755,3755,3755,3755,0
20240419,153300,7869550005,3755,3755,3755,3755,0
20240419,153200,7869550005,3755,3755,3755,3755,0
20240419,153100,7869550005,3755,3755,3755,3755,0
20240419,153000,7869550005,3755,3755,3755,3755,38431
20240419,152900,7725241600,3770,3770,3770,3770,0
20240419,152800,7725241600,3770,3770,3770,3770,0
20240419,152700,7725241600,3770,3770,3770,3770,0
20240419,152600,7725241600,3770,3770,3770,3770,0
20240419,152500,7725241600,3770,3770,3770,3770,0
20240419,152400,7725241600,3770,3770,3770,3770,0
20240419,152300,7725241600,3770,3770,3770,3770,0
20240419,152200,7725241600,3770,3770,3770,3770,0
20240419,152100,7725241600,3770,3770,3770,3770,0
20240419,152000,7725241600,3770,3770,3770,3770,0
20240419,151900,7725241600,3770,3775,3780,3765,8754
20240419,151800,7692199530,3775,3775,3775,3770,4313
20240419,151700,7675926265,3770,3780,3780,3770,2493
20240419,151600,7666515280,3775,3775,3775,3765,7297
20240419,151500,7638982410,3770,3770,3775,3765,4458
20240419,151400,7622175555,3770,3760,3775,3760,3145
20240419,151300,7610327440,3765,3770,3775,3760,7742
20240419,151200,7581163285,3775,3775,3775,3765,7214
20240419,151100,7553980020,3775,3775,3775,3770,3663
20240419,151000,7540161670,3775,3775,3780,3775,2498
20240419,150900,7530731595,3775,3775,3775,3770,550
20240419,150800,7528655355,3775,3770,3775,3770,1357
20240419,150700,7523538925,3775,3780,3780,3765,399
20240419,150600,7522032840,3780,3775,3780,3770,3629
20240419,150500,7508348490,3780,3765,3780,3765,4056
20240419,150400,7493058545,3765,3765,3770,3755,4855
20240419,150300,7474776720,3770,3770,3770,3765,558
20240419,150200,7472675370,3760,3750,3770,3750,6138
20240419,150100,7449634150,3750,3775,3775,3745,14419
20240419,150000,7395505750,3770,3780,3780,3765,6439
20240419,145900,7371202575,3780,3785,3785,3775,4708
20240419,145800,7353412045,3775,3780,3785,3775,3527
20240419,145700,7340076290,3775,3785,3790,3775,15566
20240419,145600,7281171150,3785,3780,3785,3780,12837
20240419,145500,7232636825,3780,3780,3780,3775,1818
20240419,145400,7225764790,3780,3775,3780,3770,3057
20240419,145300,7214222315,3770,3770,3775,3770,5431
20240419,145200,7193729835,3770,3775,3775,3765,3272
20240419,145100,7181391565,3770,3775,3780,3770,4147
20240419,145000,7165745750,3770,3770,3775,3765,3933
20240419,144900,7150918290,3775,3780,3780,3775,3633
20240419,144800,7137197870,3780,3775,3780,3775,6154
20240419,144700,7113952650,3775,3770,3775,3765,4533
20240419,144600,7096849510,3765,3770,3770,3760,5522
20240419,144500,7076066330,3775,3780,3780,3770,3829
20240419,144400,7061616555,3780,3780,3785,3775,26533
20240419,144300,6961282405,3770,3775,3775,3770,9212
20240419,144200,6926547695,3770,3780,3780,3770,6932
20240419,144100,6900381895,3775,3765,3775,3765,5528
20240419,144000,6879541265,3765,3770,3770,3760,2317
20240419,143900,6870814325,3770,3765,3770,3755,4090
20240419,143800,6855431755,3765,3760,3765,3755,3104
20240419,143700,6843754140,3755,3765,3765,3755,3693
20240419,143600,6829870495,3765,3770,3770,3760,9424
20240419,143500,6794407560,3770,3780,3780,3765,8374
20240419,143400,6762812005,3775,3780,3780,3770,2536
20240419,143300,6753237510,3775,3770,3780,3765,5896
20240419,143200,6730995330,3770,3780,3785,3765,10562
20240419,143100,6691123420,3785,3795,3800,3785,11118
20240419,143000,6648950215,3795,3800,3800,3780,5911
20240419,142900,6626543290,3800,3775,3805,3775,15977
20240419,142800,6566015020,3775,3785,3785,3735,38826
20240419,142700,6419936195,3775,3810,3810,3765,34862
20240419,142600,6288069900,3805,3815,3840,3800,68079
20240419,142500,6027877170,3815,3790,3840,3785,186542
20240419,142400,5317166685,3785,3785,3785,3780,3088
20240419,142300,5305478735,3785,3785,3790,3785,6401
20240419,142200,5281242800,3785,3785,3785,3780,4771
20240419,142100,5263191060,3785,3790,3790,3785,3403
20240419,142000,5250309605,3790,3785,3790,3775,10110
20240419,141900,5212052155,3785,3765,3785,3765,24077
20240419,141800,5121158500,3765,3760,3765,3760,16198
20240419,141700,5060234360,3760,3760,3760,3755,2934
20240419,141600,5049202570,3760,3750,3760,3750,2616
20240419,141500,5039382840,3750,3750,3750,3750,2099
20240419,141400,5031511590,3750,3750,3750,3750,2096
20240419,141300,5023651590,3750,3750,3750,3740,3394
20240419,141200,5010946880,3745,3745,3750,3740,7343
20240419,141100,4983444085,3745,3745,3745,3740,4287
20240419,141000,4967397885,3745,3745,3745,3740,2105
20240419,140900,4959517410,3745,3750,3755,3740,5573
20240419,140800,4938647630,3750,3755,3755,3745,6160
20240419,140700,4915562615,3755,3755,3755,3750,3441
20240419,140600,4902654595,3755,3750,3760,3750,5630
20240419,140500,4881512970,3750,3760,3760,3750,7457
20240419,140400,4853508975,3760,3760,3760,3755,3279
20240419,140300,4841188505,3760,3765,3765,3755,5684
20240419,140200,4819816425,3765,3765,3765,3760,4221
20240419,140100,4803937850,3765,3760,3765,3760,1084
20240419,140000,4799859990,3760,3765,3765,3760,7925
20240419,135900,4770035570,3760,3755,3760,3750,8989
20240419,135800,4736256710,3755,3765,3765,3755,9488
20240419,135700,4700585735,3765,3765,3765,3760,1610
20240419,135600,4694524725,3765,3765,3765,3760,3508
20240419,135500,4681325425,3765,3770,3775,3765,5362
20240419,135400,4661113250,3770,3775,3775,3770,6674
20240419,135300,4635940760,3775,3775,3775,3770,2607
20240419,135200,4626099990,3775,3770,3775,3770,10636
20240419,135100,4585981225,3770,3760,3770,3760,11824
20240419,135000,4541468560,3760,3760,3760,3760,3916
20240419,134900,4526744400,3760,3750,3760,3745,6004
20240419,134800,4504202680,3745,3755,3755,3745,1157
20240419,134700,4499861015,3755,3740,3755,3740,42587
20240419,134600,4339979335,3740,3745,3750,3740,1495
20240419,134500,4334386025,3745,3735,3750,3730,6510
20240419,134400,4310010115,3735,3750,3750,3735,1264
20240419,134300,4305280015,3745,3740,3745,3740,542
20240419,134200,4303250285,3745,3725,3745,3725,11218
20240419,134100,4261285730,3725,3730,3730,3720,1805
20240419,134000,4254567705,3725,3720,3730,3720,2567
20240419,133900,4245004150,3720,3720,3725,3715,591
20240419,133800,4242805330,3720,3720,3720,3720,492
20240419,133700,4240975090,3720,3715,3720,3715,789
20240419,133600,4238043780,3715,3710,3715,3705,1811
20240419,133500,4231323935,3710,3720,3720,3710,9030
20240419,133400,4197794755,3725,3730,3730,3720,1945
20240419,133300,4190546880,3730,3725,3730,3725,1603
20240419,133200,4184570215,3725,3730,3730,3725,1274
20240419,133100,4179818205,3730,3755,3755,3730,11498
20240419,133000,4136814050,3750,3750,3755,3750,2838
20240419,132900,4126171170,3750,3750,3750,3750,622
20240419,132800,4123838670,3750,3750,3750,3745,1222
20240419,132700,4119256370,3750,3750,3750,3750,3347
20240419,132600,4106705120,3745,3755,3755,3745,2859
20240419,132500,4095984785,3755,3750,3755,3750,652
20240419,132400,4093537175,3750,3750,3755,3745,2934
20240419,132300,4082535260,3750,3745,3755,3745,3074
20240419,132200,4071009930,3740,3740,3740,3735,8464
20240419,132100,4039377850,3740,3740,3740,3740,917
20240419,132000,4035948270,3735,3740,3740,3735,18543
20240419,131900,3966597725,3740,3745,3750,3740,11809
20240419,131800,3922374965,3745,3750,3750,3740,6455
20240419,131700,3898219330,3740,3755,3755,3740,20254
20240419,131600,3822433595,3755,3760,3760,3755,4011
20240419,131500,3807368105,3760,3745,3765,3745,8465
20240419,131400,3775574415,3740,3740,3745,3735,5432
20240419,131300,3755257650,3745,3750,3755,3745,10971
20240419,131200,3714100990,3750,3735,3755,3735,17859
20240419,131100,3647117285,3735,3745,3750,3735,3943
20240419,131000,3632365085,3745,3750,3755,3745,4168
20240419,130900,3616740725,3755,3745,3755,3740,19937
20240419,130800,3541957400,3745,3745,3750,3745,1455
20240419,130700,3536504565,3745,3740,3750,3740,2023
20240419,130600,3528927080,3745,3740,3745,3735,3479
20240419,130500,3515914450,3740,3745,3745,3735,6796
20240419,130400,3490473065,3740,3725,3745,3725,7111
20240419,130300,3463899180,3730,3730,3730,3725,1487
20240419,130200,3458352715,3730,3725,3730,3720,2981
20240419,130100,3447249865,3725,3720,3730,3720,5636
20240419,130000,3426241525,3720,3725,3725,3720,3021
20240419,125900,3414996410,3725,3735,3735,3720,5775
20240419,125800,3393484860,3735,3735,3735,3730,1386
20240419,125700,3388308465,3740,3725,3745,3725,12241
20240419,125600,3342573665,3730,3730,3740,3730,2781
20240419,125500,3332185575,3730,3735,3740,3730,5172
20240419,125400,3312844500,3730,3730,3735,3730,3259
20240419,125300,3300686795,3730,3725,3730,3725,1753
20240419,125200,3294156415,3730,3720,3740,3720,5282
20240419,125100,3274440400,3715,3740,3740,3715,11037
20240419,125000,3233256835,3735,3710,3740,3710,29197
20240419,124900,3124507385,3710,3705,3710,3700,8338
20240419,124800,3093601730,3705,3690,3705,3690,5619
20240419,124700,3072823480,3695,3695,3695,3690,1055
20240419,124600,3068927660,3695,3690,3695,3690,709
20240419,124500,3066309665,3690,3690,3695,3690,1561
20240419,124400,3060546905,3695,3680,3695,3680,5442
20240419,124300,3040495700,3680,3660,3680,3660,6307
20240419,124200,3017380760,3665,3665,3665,3665,998
20240419,124100,3013723090,3665,3660,3665,3660,338
20240419,124000,3012485715,3655,3670,3670,3655,1836
20240419,123900,3005760715,3670,3670,3670,3670,513
20240419,123800,3003878005,3670,3660,3670,3660,870
20240419,123700,3000691930,3665,3665,3665,3665,1087
20240419,123600,2996708075,3670,3670,3670,3670,486
20240419,123500,2994924455,3670,3675,3680,3665,2418
20240419,123400,2986045415,3675,3675,3675,3670,2966
20240419,123300,2975145570,3675,3675,3680,3675,2051
20240419,123200,2967608140,3675,3675,3680,3675,435
20240419,123100,2966009245,3675,3680,3685,3675,245
20240419,123000,2965107910,3680,3685,3685,3680,1133
20240419,122900,2960938325,3680,3690,3690,3680,630
20240419,122800,2958616740,3690,3685,3690,3680,2099
20240419,122700,2950881890,3680,3690,3690,3675,1498
20240419,122600,2945365660,3690,3680,3690,3680,4201
20240419,122500,2929890875,3680,3675,3680,3675,521
20240419,122400,2927976025,3670,3670,3675,3670,9390
20240419,122300,2893505150,3670,3680,3680,3665,1260
20240419,122200,2888879415,3680,3700,3700,3680,3762
20240419,122100,2875000585,3700,3665,3700,3665,20291
20240419,122000,2800397305,3665,3665,3670,3665,2747
20240419,121900,2790329260,3665,3660,3675,3660,7721
20240419,121800,2762013385,3660,3655,3660,3655,4470
20240419,121700,2745657855,3655,3655,3660,3650,1227
20240419,121600,2741176210,3645,3650,3655,3645,5254
20240419,121500,2722020215,3645,3645,3650,3645,3120
20240419,121400,2710638590,3645,3640,3645,3635,3228
20240419,121300,2698893790,3645,3645,3645,3645,61
20240419,121200,2698671445,3650,3650,3650,3645,919
20240419,121100,2695321430,3650,3630,3650,3630,4138
20240419,121000,2680261820,3630,3630,3630,3625,745
20240419,120900,2677559970,3630,3625,3630,3625,766
20240419,120800,2674783070,3625,3625,3625,3625,411
20240419,120700,2673293195,3620,3615,3620,3615,3245
20240419,120600,2661546350,3620,3615,3620,3615,337
20240419,120500,2660327675,3615,3620,3620,3615,139
20240419,120400,2659825015,3615,3620,3620,3615,446
20240419,120300,2658212350,3620,3615,3620,3615,399
20240419,120200,2656767975,3620,3620,3620,3615,104
20240419,120100,2656391645,3620,3620,3620,3620,543
20240419,120000,2654425985,3620,3620,3620,3615,1078
20240419,115900,2650523635,3615,3620,3625,3615,57
20240419,115800,2650317120,3620,3630,3630,3620,662
20240419,115700,2647915015,3625,3625,3630,3625,2425
20240419,115600,2639124295,3625,3625,3625,3625,294
20240419,115500,2638058545,3620,3615,3620,3615,5380
20240419,115400,2618592920,3615,3610,3615,3610,4256
20240419,115300,2603228635,3605,3610,3610,3605,6143
20240419,115200,2581079640,3610,3610,3610,3610,3192
20240419,115100,2569556520,3605,3615,3615,3605,4705
20240419,115000,2552566850,3615,3610,3615,3610,2686
20240419,114900,2542870265,3605,3610,3610,3605,422
20240419,114800,2541348685,3610,3610,3615,3605,12566
20240419,114700,2495989655,3610,3620,3620,3610,1490
20240419,114600,2490610515,3615,3625,3625,3615,7528
20240419,114500,2463374355,3620,3625,3625,3620,2481
20240419,114400,2454392880,3625,3625,3630,3625,4888
20240419,114300,2436670290,3625,3635,3640,3625,938
20240419,114200,2433266610,3635,3640,3640,3635,418
20240419,114100,2431745715,3640,3640,3640,3635,583
20240419,114000,2429624595,3640,3635,3640,3635,2003
20240419,113900,2422341010,3630,3625,3630,3625,8122
20240419,113800,2392867715,3625,3630,3630,3620,5555
20240419,113700,2372748610,3630,3635,3635,3630,2091
20240419,113600,2365155650,3635,3635,3635,3635,667
20240419,113500,2362731105,3635,3635,3635,3635,127
20240419,113400,2362269460,3635,3635,3635,3630,322
20240419,113300,2361099055,3635,3635,3640,3635,2396
20240419,113200,2352389310,3635,3640,3640,3635,941
20240419,113100,2348966685,3645,3640,3645,3640,419
20240419,113000,2347439465,3645,3645,3650,3640,2636
20240419,112900,2337833730,3645,3640,3655,3640,5386
20240419,112800,2318185940,3640,3640,3640,3640,1153
20240419,112700,2313989020,3640,3630,3640,3630,2911
20240419,112600,2303417370,3630,3630,3630,3630,571
20240419,112500,2301344640,3625,3630,3630,3620,1061
20240419,112400,2297498145,3625,3620,3625,3620,2265
20240419,112300,2289292145,3620,3630,3630,3620,3809
20240419,112200,2275496075,3630,3630,3630,3625,435
20240419,112100,2273917035,3625,3630,3630,3625,56
20240419,112000,2273713815,3625,3615,3630,3615,3313
20240419,111900,2261724145,3615,3630,3630,3615,4736
20240419,111800,2244574525,3630,3635,3635,3625,817
20240419,111700,2241610285,3625,3620,3635,3620,5668
20240419,111600,2221087595,3620,3615,3620,3610,10850
20240419,111500,2181852850,3615,3615,3620,3615,1281
20240419,111400,2177221990,3620,3625,3625,3620,17462
20240419,111300,2113981625,3630,3630,3630,3630,1333
20240419,111200,2109142835,3635,3630,3640,3630,6521
20240419,111100,2085439555,3635,3640,3640,3635,2602
20240419,111000,2075980275,3640,3635,3640,3635,3523
20240419,110900,2063172515,3630,3630,3635,3630,8538
20240419,110800,2032177675,3630,3645,3650,3630,3741
20240419,110700,2018565860,3645,3640,3645,3640,692
20240419,110600,2016044060,3640,3645,3650,3635,2945
20240419,110500,2005325795,3640,3650,3650,3640,1192
20240419,110400,2000986760,3645,3650,3660,3645,2091
20240419,110300,1993356275,3655,3655,3655,3655,536
20240419,110200,1991397195,3660,3655,3660,3655,2266
20240419,110100,1983105175,3655,3650,3660,3650,5635
20240419,110000,1962515640,3645,3650,3650,3640,1484
20240419,105900,1957106350,3650,3640,3650,3640,4163
20240419,105800,1941936985,3645,3635,3645,3635,5046
20240419,105700,1923574490,3640,3640,3640,3640,254
20240419,105600,1922649930,3640,3645,3645,3640,1228
20240419,105500,1918179730,3640,3645,3645,3640,3106
20240419,105400,1906872745,3645,3650,3650,3640,2530
20240419,105300,1897651840,3650,3655,3655,3645,840
20240419,105200,1894588095,3650,3650,3650,3645,876
20240419,105100,1891391140,3645,3660,3660,3645,2690
20240419,105000,1881570050,3660,3640,3670,3640,6364
20240419,104900,1858316400,3635,3635,3640,3635,1818
20240419,104800,1851701440,3635,3635,3640,3630,5535
20240419,104700,1831605780,3635,3635,3635,3635,72
20240419,104600,1831344060,3640,3645,3645,3640,4543
20240419,104500,1814800355,3645,3640,3645,3630,1280
20240419,104400,1810140505,3635,3640,3645,3635,521
20240419,104300,1808245055,3640,3645,3645,3640,494
20240419,104200,1806445670,3640,3640,3640,3640,1412
20240419,104100,1801305990,3640,3645,3645,3640,945
20240419,104000,1797864985,3645,3645,3645,3645,448
20240419,103900,1796232025,3645,3650,3650,3645,839
20240419,103800,1793170630,3645,3645,3645,3645,2469
20240419,103700,1784171125,3640,3640,3640,3630,1555
20240419,103600,1778519000,3645,3640,3645,3640,4209
20240419,103500,1763198105,3635,3630,3635,3630,520
20240419,103400,1761307910,3635,3635,3635,3630,1476
20240419,103300,1755943000,3630,3630,3630,3630,2505
20240419,103200,1746849850,3630,3650,3655,3630,8498
20240419,103100,1715886440,3650,3655,3660,3650,5281
20240419,103000,1696605430,3655,3660,3660,3655,1966
20240419,102900,1689419685,3660,3660,3660,3660,894
20240419,102800,1686147645,3660,3660,3660,3660,0
20240419,102700,1686147645,3660,3655,3660,3655,895
20240419,102600,1682875225,3655,3655,3655,3655,449
20240419,102500,1681234130,3660,3665,3665,3660,1023
20240419,102400,1677486220,3660,3665,3665,3660,954
20240419,102300,1673990975,3660,3655,3660,3655,1817
20240419,102200,1667349330,3655,3675,3675,3655,4214
20240419,102100,1651894740,3675,3670,3680,3670,797
20240419,102000,1648963305,3670,3665,3670,3665,501
20240419,101900,1647125775,3665,3670,3680,3665,2047
20240419,101800,1639605900,3670,3665,3670,3665,2855
20240419,101700,1629131905,3665,3660,3665,3655,2130
20240419,101600,1621332235,3655,3650,3655,3645,3963
20240419,101500,1606867060,3645,3645,3650,3645,822
20240419,101400,1603869690,3645,3645,3650,3645,137
20240419,101300,1603370295,3645,3645,3645,3645,3291
20240419,101200,1591374600,3645,3645,3645,3645,2513
20240419,101100,1582214715,3645,3650,3650,3645,305
20240419,101000,1581101800,3650,3650,3650,3650,101
20240419,100900,1580733150,3650,3655,3655,3650,676
20240419,100800,1578264570,3650,3650,3655,3650,1691
20240419,100700,1572090585,3655,3660,3660,3655,2233
20240419,100600,1563926845,3655,3660,3660,3655,690
20240419,100500,1561401525,3665,3660,3665,3660,690
20240419,100400,1558874915,3660,3665,3665,3660,2116
20240419,100300,1551124160,3670,3670,3675,3665,1055
20240419,100200,1547252275,3670,3655,3670,3655,3128
20240419,100100,1535796710,3650,3650,3655,3650,1562
20240419,100000,1530088930,3655,3650,3655,3650,1700
20240419,095900,1523878930,3650,3645,3655,3645,435
20240419,095800,1522291865,3650,3655,3655,3645,9862
20240419,095700,1486317560,3655,3640,3660,3640,10700
20240419,095600,1447303825,3640,3635,3640,3635,661
20240419,095500,1444898980,3635,3635,3640,3635,1030
20240419,095400,1441154915,3635,3635,3640,3630,6642
20240419,095300,1417016780,3635,3635,3640,3635,3537
20240419,095200,1404159610,3630,3635,3635,3630,3018
20240419,095100,1393204185,3625,3620,3625,3615,7855
20240419,095000,1364753630,3620,3615,3625,3615,604
20240419,094900,1362569125,3615,3625,3625,3615,390
20240419,094800,1361157435,3620,3615,3625,3615,890
20240419,094700,1357935335,3615,3620,3625,3615,3365
20240419,094600,1345764100,3620,3620,3620,3620,1090
20240419,094500,1341818300,3620,3620,3620,3620,212
20240419,094400,1341050860,3620,3630,3630,3620,4582
20240419,094300,1324454790,3630,3630,3635,3625,1484
20240419,094200,1319073230,3630,3640,3640,3630,6228
20240419,094100,1296446900,3640,3630,3640,3630,4418
20240419,094000,1280393840,3630,3635,3635,3625,5272
20240419,093900,1261270290,3630,3640,3640,3630,452
20240419,093800,1259629415,3640,3630,3640,3630,1367
20240419,093700,1254666525,3640,3630,3640,3630,760
20240419,093600,1251902645,3630,3625,3640,3620,16823
20240419,093500,1190860205,3625,3625,3630,3625,6097
20240419,093400,1168757930,3625,3625,3630,3625,2593
20240419,093300,1159358250,3630,3630,3630,3625,4237
20240419,093200,1143977990,3630,3625,3630,3625,2016
20240419,093100,1136668490,3625,3635,3635,3625,16311
20240419,093000,1077455120,3640,3640,3640,3635,2811
20240419,092900,1067223840,3645,3640,3645,3640,2062
20240419,092800,1059716605,3645,3645,3645,3640,1719
20240419,092700,1053457335,3645,3645,3650,3645,3089
20240419,092600,1042197865,3650,3650,3650,3645,308
20240419,092500,1041074325,3645,3645,3650,3645,989
20240419,092400,1037467595,3645,3645,3645,3640,1084
20240419,092300,1033521055,3645,3640,3650,3640,2336
20240419,092200,1025012205,3635,3630,3640,3630,7381
20240419,092100,998196870,3630,3635,3635,3630,4444
20240419,092000,982053345,3645,3650,3650,3635,11136
20240419,091900,941473045,3650,3655,3655,3650,1374
20240419,091800,936457015,3650,3650,3655,3650,2651
20240419,091700,926780845,3650,3650,3655,3645,5568
20240419,091600,906480695,3645,3650,3650,3645,4654
20240419,091500,889511350,3655,3630,3660,3630,6958
20240419,091400,864148960,3630,3650,3650,3630,7708
20240419,091300,836125960,3650,3640,3660,3640,6359
20240419,091200,812907025,3645,3645,3650,3635,18283
20240419,091100,746350360,3650,3670,3670,3645,21576
20240419,091000,667517830,3665,3680,3685,3660,16926
20240419,090900,605367770,3680,3690,3695,3680,3530
20240419,090800,592352305,3690,3665,3695,3665,10714
20240419,090700,552943115,3655,3660,3670,3655,16487
20240419,090600,492588300,3660,3690,3690,3660,22238
20240419,090500,410865680,3690,3695,3700,3690,6038
20240419,090400,388566185,3695,3700,3710,3695,5801
20240419,090300,367105530,3710,3725,3725,3705,20042
20240419,090200,292687965,3725,3720,3735,3710,13932
20240419,090100,240810290,3725,3700,3750,3700,15610
20240419,090000,182747195,3695,3720,3725,3685,49317