KissMeData/175140/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,201000,2761126190,4905,4905,4905,4905,10749
20240419,200900,2761126190,4905,4905,4905,4905,0
20240419,200800,2761126190,4905,4905,4905,4905,0
20240419,200700,2761126190,4905,4905,4905,4905,0
20240419,200600,2761126190,4905,4905,4905,4905,0
20240419,200500,2761126190,4905,4905,4905,4905,0
20240419,200400,2761126190,4905,4905,4905,4905,0
20240419,200300,2761126190,4905,4905,4905,4905,0
20240419,200200,2761126190,4905,4905,4905,4905,0
20240419,200100,2761126190,4905,4905,4905,4905,0
20240419,200000,2761126190,4905,4905,4905,4905,0
20240419,195900,2761126190,4905,4905,4905,4905,0
20240419,195800,2761126190,4905,4905,4905,4905,0
20240419,195700,2761126190,4905,4905,4905,4905,0
20240419,195600,2761126190,4905,4905,4905,4905,0
20240419,195500,2761126190,4905,4905,4905,4905,0
20240419,195400,2761126190,4905,4905,4905,4905,0
20240419,195300,2761126190,4905,4905,4905,4905,0
20240419,195200,2761126190,4905,4905,4905,4905,0
20240419,195100,2761126190,4905,4905,4905,4905,0
20240419,195000,2761126190,4905,4905,4905,4905,0
20240419,194900,2761126190,4905,4905,4905,4905,0
20240419,194800,2761126190,4905,4905,4905,4905,0
20240419,194700,2761126190,4905,4905,4905,4905,0
20240419,194600,2761126190,4905,4905,4905,4905,0
20240419,194500,2761126190,4905,4905,4905,4905,0
20240419,194400,2761126190,4905,4905,4905,4905,0
20240419,194300,2761126190,4905,4905,4905,4905,0
20240419,194200,2761126190,4905,4905,4905,4905,0
20240419,194100,2761126190,4905,4905,4905,4905,0
20240419,194000,2761126190,4905,4905,4905,4905,10749
20240419,193900,2761126190,4905,4905,4905,4905,0
20240419,193800,2761126190,4905,4905,4905,4905,0
20240419,193700,2761126190,4905,4905,4905,4905,0
20240419,193600,2761126190,4905,4905,4905,4905,0
20240419,193500,2761126190,4905,4905,4905,4905,0
20240419,193400,2761126190,4905,4905,4905,4905,0
20240419,193300,2761126190,4905,4905,4905,4905,0
20240419,193200,2761126190,4905,4905,4905,4905,0
20240419,193100,2761126190,4905,4905,4905,4905,0
20240419,193000,2761126190,4905,4905,4905,4905,0
20240419,192900,2761126190,4905,4905,4905,4905,0
20240419,192800,2761126190,4905,4905,4905,4905,0
20240419,192700,2761126190,4905,4905,4905,4905,0
20240419,192600,2761126190,4905,4905,4905,4905,0
20240419,192500,2761126190,4905,4905,4905,4905,0
20240419,192400,2761126190,4905,4905,4905,4905,0
20240419,192300,2761126190,4905,4905,4905,4905,0
20240419,192200,2761126190,4905,4905,4905,4905,0
20240419,192100,2761126190,4905,4905,4905,4905,0
20240419,192000,2761126190,4905,4905,4905,4905,0
20240419,191900,2761126190,4905,4905,4905,4905,0
20240419,191800,2761126190,4905,4905,4905,4905,0
20240419,191700,2761126190,4905,4905,4905,4905,0
20240419,191600,2761126190,4905,4905,4905,4905,0
20240419,191500,2761126190,4905,4905,4905,4905,0
20240419,191400,2761126190,4905,4905,4905,4905,0
20240419,191300,2761126190,4905,4905,4905,4905,0
20240419,191200,2761126190,4905,4905,4905,4905,0
20240419,191100,2761126190,4905,4905,4905,4905,0
20240419,191000,2761126190,4905,4905,4905,4905,10749
20240419,190900,2761126190,4905,4905,4905,4905,0
20240419,190800,2761126190,4905,4905,4905,4905,0
20240419,190700,2761126190,4905,4905,4905,4905,0
20240419,190600,2761126190,4905,4905,4905,4905,0
20240419,190500,2761126190,4905,4905,4905,4905,0
20240419,190400,2761126190,4905,4905,4905,4905,0
20240419,190300,2761126190,4905,4905,4905,4905,0
20240419,190200,2761126190,4905,4905,4905,4905,0
20240419,190100,2761126190,4905,4905,4905,4905,0
20240419,190000,2761126190,4905,4905,4905,4905,0
20240419,185900,2761126190,4905,4905,4905,4905,0
20240419,185800,2761126190,4905,4905,4905,4905,0
20240419,185700,2761126190,4905,4905,4905,4905,0
20240419,185600,2761126190,4905,4905,4905,4905,0
20240419,185500,2761126190,4905,4905,4905,4905,0
20240419,185400,2761126190,4905,4905,4905,4905,0
20240419,185300,2761126190,4905,4905,4905,4905,0
20240419,185200,2761126190,4905,4905,4905,4905,0
20240419,185100,2761126190,4905,4905,4905,4905,0
20240419,185000,2761126190,4905,4905,4905,4905,0
20240419,184900,2761126190,4905,4905,4905,4905,0
20240419,184800,2761126190,4905,4905,4905,4905,0
20240419,184700,2761126190,4905,4905,4905,4905,0
20240419,184600,2761126190,4905,4905,4905,4905,0
20240419,184500,2761126190,4905,4905,4905,4905,0
20240419,184400,2761126190,4905,4905,4905,4905,0
20240419,184300,2761126190,4905,4905,4905,4905,0
20240419,184200,2761126190,4905,4905,4905,4905,0
20240419,184100,2761126190,4905,4905,4905,4905,0
20240419,184000,2761126190,4905,4905,4905,4905,10749
20240419,183900,2761126190,4905,4905,4905,4905,0
20240419,183800,2761126190,4905,4905,4905,4905,0
20240419,183700,2761126190,4905,4905,4905,4905,0
20240419,183600,2761126190,4905,4905,4905,4905,0
20240419,183500,2761126190,4905,4905,4905,4905,0
20240419,183400,2761126190,4905,4905,4905,4905,0
20240419,183300,2761126190,4905,4905,4905,4905,0
20240419,183200,2761126190,4905,4905,4905,4905,0
20240419,183100,2761126190,4905,4905,4905,4905,0
20240419,183000,2761126190,4905,4905,4905,4905,0
20240419,182900,2761126190,4905,4905,4905,4905,0
20240419,182800,2761126190,4905,4905,4905,4905,0
20240419,182700,2761126190,4905,4905,4905,4905,0
20240419,182600,2761126190,4905,4905,4905,4905,0
20240419,182500,2761126190,4905,4905,4905,4905,0
20240419,182400,2761126190,4905,4905,4905,4905,0
20240419,182300,2761126190,4905,4905,4905,4905,0
20240419,182200,2761126190,4905,4905,4905,4905,0
20240419,182100,2761126190,4905,4905,4905,4905,0
20240419,182000,2761126190,4905,4905,4905,4905,0
20240419,181900,2761126190,4905,4905,4905,4905,0
20240419,181800,2761126190,4905,4905,4905,4905,0
20240419,181700,2761126190,4905,4905,4905,4905,0
20240419,181600,2761126190,4905,4905,4905,4905,0
20240419,181500,2761126190,4905,4905,4905,4905,0
20240419,181400,2761126190,4905,4905,4905,4905,0
20240419,181300,2761126190,4905,4905,4905,4905,0
20240419,181200,2761126190,4905,4905,4905,4905,0
20240419,181100,2761126190,4905,4905,4905,4905,0
20240419,181000,2761126190,4905,4905,4905,4905,10749
20240419,180900,2761126190,4905,4905,4905,4905,0
20240419,180800,2761126190,4905,4905,4905,4905,0
20240419,180700,2761126190,4905,4905,4905,4905,0
20240419,180600,2761126190,4905,4905,4905,4905,0
20240419,180500,2761126190,4905,4905,4905,4905,0
20240419,180400,2761126190,4905,4905,4905,4905,0
20240419,180300,2761126190,4905,4905,4905,4905,0
20240419,180200,2761126190,4905,4905,4905,4905,0
20240419,180100,2761126190,4905,4905,4905,4905,0
20240419,180000,2761126190,4905,4905,4905,4905,0
20240419,175900,2761126190,4905,4905,4905,4905,0
20240419,175800,2761126190,4905,4905,4905,4905,0
20240419,175700,2761126190,4905,4905,4905,4905,0
20240419,175600,2761126190,4905,4905,4905,4905,0
20240419,175500,2761126190,4905,4905,4905,4905,0
20240419,175400,2761126190,4905,4905,4905,4905,0
20240419,175300,2761126190,4905,4905,4905,4905,0
20240419,175200,2761126190,4905,4905,4905,4905,0
20240419,175100,2761126190,4905,4905,4905,4905,0
20240419,175000,2761126190,4905,4905,4905,4905,0
20240419,174900,2761126190,4905,4905,4905,4905,0
20240419,174800,2761126190,4905,4905,4905,4905,0
20240419,174700,2761126190,4905,4905,4905,4905,0
20240419,174600,2761126190,4905,4905,4905,4905,0
20240419,174500,2761126190,4905,4905,4905,4905,0
20240419,174400,2761126190,4905,4905,4905,4905,0
20240419,174300,2761126190,4905,4905,4905,4905,0
20240419,174200,2761126190,4905,4905,4905,4905,0
20240419,174100,2761126190,4905,4905,4905,4905,0
20240419,174000,2761126190,4905,4905,4905,4905,10749
20240419,173900,2761126190,4905,4905,4905,4905,0
20240419,173800,2761126190,4905,4905,4905,4905,0
20240419,173700,2761126190,4905,4905,4905,4905,0
20240419,173600,2761126190,4905,4905,4905,4905,0
20240419,173500,2761126190,4905,4905,4905,4905,0
20240419,173400,2761126190,4905,4905,4905,4905,0
20240419,173300,2761126190,4905,4905,4905,4905,0
20240419,173200,2761126190,4905,4905,4905,4905,0
20240419,173100,2761126190,4905,4905,4905,4905,0
20240419,173000,2761126190,4905,4905,4905,4905,0
20240419,172900,2761126190,4905,4905,4905,4905,0
20240419,172800,2761126190,4905,4905,4905,4905,0
20240419,172700,2761126190,4905,4905,4905,4905,0
20240419,172600,2761126190,4905,4905,4905,4905,0
20240419,172500,2761126190,4905,4905,4905,4905,0
20240419,172400,2761126190,4905,4905,4905,4905,0
20240419,172300,2761126190,4905,4905,4905,4905,0
20240419,172200,2761126190,4905,4905,4905,4905,0
20240419,172100,2761126190,4905,4905,4905,4905,0
20240419,172000,2761126190,4905,4905,4905,4905,0
20240419,171900,2761126190,4905,4905,4905,4905,0
20240419,171800,2761126190,4905,4905,4905,4905,0
20240419,171700,2761126190,4905,4905,4905,4905,0
20240419,171600,2761126190,4905,4905,4905,4905,0
20240419,171500,2761126190,4905,4905,4905,4905,0
20240419,171400,2761126190,4905,4905,4905,4905,0
20240419,171300,2761126190,4905,4905,4905,4905,0
20240419,171200,2761126190,4905,4905,4905,4905,0
20240419,171100,2761126190,4905,4905,4905,4905,0
20240419,171000,2761126190,4905,4905,4905,4905,10749
20240419,170900,2761126190,4905,4905,4905,4905,0
20240419,170800,2761126190,4905,4905,4905,4905,0
20240419,170700,2761126190,4905,4905,4905,4905,0
20240419,170600,2761126190,4905,4905,4905,4905,0
20240419,170500,2761126190,4905,4905,4905,4905,0
20240419,170400,2761126190,4905,4905,4905,4905,0
20240419,170300,2761126190,4905,4905,4905,4905,0
20240419,170200,2761126190,4905,4905,4905,4905,0
20240419,170100,2761126190,4905,4905,4905,4905,0
20240419,170000,2761126190,4905,4905,4905,4905,0
20240419,165900,2761126190,4905,4905,4905,4905,0
20240419,165800,2761126190,4905,4905,4905,4905,0
20240419,165700,2761126190,4905,4905,4905,4905,0
20240419,165600,2761126190,4905,4905,4905,4905,0
20240419,165500,2761126190,4905,4905,4905,4905,0
20240419,165400,2761126190,4905,4905,4905,4905,0
20240419,165300,2761126190,4905,4905,4905,4905,0
20240419,165200,2761126190,4905,4905,4905,4905,0
20240419,165100,2761126190,4905,4905,4905,4905,0
20240419,165000,2761126190,4905,4905,4905,4905,0
20240419,164900,2761126190,4905,4905,4905,4905,0
20240419,164800,2761126190,4905,4905,4905,4905,0
20240419,164700,2761126190,4905,4905,4905,4905,0
20240419,164600,2761126190,4905,4905,4905,4905,0
20240419,164500,2761126190,4905,4905,4905,4905,0
20240419,164400,2761126190,4905,4905,4905,4905,0
20240419,164300,2761126190,4905,4905,4905,4905,0
20240419,164200,2761126190,4905,4905,4905,4905,0
20240419,164100,2761126190,4905,4905,4905,4905,0
20240419,164000,2761126190,4905,4905,4905,4905,10749
20240419,163900,2761126190,4905,4905,4905,4905,0
20240419,163800,2761126190,4905,4905,4905,4905,0
20240419,163700,2761126190,4905,4905,4905,4905,0
20240419,163600,2761126190,4905,4905,4905,4905,0
20240419,163500,2761126190,4905,4905,4905,4905,0
20240419,163400,2761126190,4905,4905,4905,4905,0
20240419,163300,2761126190,4905,4905,4905,4905,0
20240419,163200,2761126190,4905,4905,4905,4905,0
20240419,163100,2761126190,4905,4905,4905,4905,0
20240419,163000,2761126190,4905,4905,4905,4905,0
20240419,162900,2761126190,4905,4905,4905,4905,0
20240419,162800,2761126190,4905,4905,4905,4905,0
20240419,162700,2761126190,4905,4905,4905,4905,0
20240419,162600,2761126190,4905,4905,4905,4905,0
20240419,162500,2761126190,4905,4905,4905,4905,0
20240419,162400,2761126190,4905,4905,4905,4905,0
20240419,162300,2761126190,4905,4905,4905,4905,0
20240419,162200,2761126190,4905,4905,4905,4905,0
20240419,162100,2761126190,4905,4905,4905,4905,0
20240419,162000,2761126190,4905,4905,4905,4905,0
20240419,161900,2761126190,4905,4905,4905,4905,0
20240419,161800,2761126190,4905,4905,4905,4905,0
20240419,161700,2761126190,4905,4905,4905,4905,0
20240419,161600,2761126190,4905,4905,4905,4905,0
20240419,161500,2761126190,4905,4905,4905,4905,0
20240419,161400,2761126190,4905,4905,4905,4905,0
20240419,161300,2761126190,4905,4905,4905,4905,0
20240419,161200,2761126190,4905,4905,4905,4905,0
20240419,161100,2761126190,4905,4905,4905,4905,0
20240419,161000,2761126190,4905,4905,4905,4905,10749
20240419,160900,2761126190,4905,4905,4905,4905,0
20240419,160800,2761126190,4905,4905,4905,4905,0
20240419,160700,2761126190,4905,4905,4905,4905,0
20240419,160600,2761126190,4905,4905,4905,4905,0
20240419,160500,2761126190,4905,4905,4905,4905,0
20240419,160400,2761126190,4905,4905,4905,4905,0
20240419,160300,2761126190,4905,4905,4905,4905,0
20240419,160200,2761126190,4905,4905,4905,4905,0
20240419,160100,2761126190,4905,4905,4905,4905,0
20240419,160000,2761126190,4905,4905,4905,4905,0
20240419,155900,2761126190,4905,4905,4905,4905,0
20240419,155800,2761126190,4905,4905,4905,4905,0
20240419,155700,2761126190,4905,4905,4905,4905,0
20240419,155600,2761126190,4905,4905,4905,4905,0
20240419,155500,2761126190,4905,4905,4905,4905,0
20240419,155400,2761126190,4905,4905,4905,4905,0
20240419,155300,2761126190,4905,4905,4905,4905,0
20240419,155200,2761126190,4905,4905,4905,4905,0
20240419,155100,2761126190,4905,4905,4905,4905,0
20240419,155000,2761126190,4905,4905,4905,4905,0
20240419,154900,2761126190,4905,4905,4905,4905,0
20240419,154800,2761126190,4905,4905,4905,4905,0
20240419,154700,2761126190,4905,4905,4905,4905,0
20240419,154600,2761126190,4905,4905,4905,4905,0
20240419,154500,2761126190,4905,4905,4905,4905,0
20240419,154400,2761126190,4905,4905,4905,4905,0
20240419,154300,2761126190,4905,4905,4905,4905,0
20240419,154200,2761126190,4905,4905,4905,4905,0
20240419,154100,2761126190,4905,4905,4905,4905,0
20240419,154000,2761126190,4905,4905,4905,4905,10749
20240419,153900,2761126190,4905,4905,4905,4905,0
20240419,153800,2761126190,4905,4905,4905,4905,0
20240419,153700,2761126190,4905,4905,4905,4905,0
20240419,153600,2761126190,4905,4905,4905,4905,0
20240419,153500,2761126190,4905,4905,4905,4905,0
20240419,153400,2761126190,4905,4905,4905,4905,0
20240419,153300,2761126190,4905,4905,4905,4905,0
20240419,153200,2761126190,4905,4905,4905,4905,0
20240419,153100,2761126190,4905,4905,4905,4905,0
20240419,153000,2761126190,4905,4905,4905,4905,10749
20240419,152900,2708402345,4900,4900,4900,4900,0
20240419,152800,2708402345,4900,4900,4900,4900,0
20240419,152700,2708402345,4900,4900,4900,4900,0
20240419,152600,2708402345,4900,4900,4900,4900,0
20240419,152500,2708402345,4900,4900,4900,4900,0
20240419,152400,2708402345,4900,4900,4900,4900,0
20240419,152300,2708402345,4900,4900,4900,4900,0
20240419,152200,2708402345,4900,4900,4900,4900,0
20240419,152100,2708402345,4900,4900,4900,4900,0
20240419,152000,2708402345,4900,4900,4900,4900,0
20240419,151900,2708402345,4900,4900,4900,4900,5291
20240419,151800,2682476445,4900,4895,4930,4895,2717
20240419,151700,2669152450,4895,4895,4895,4895,0
20240419,151600,2669152450,4895,4900,4900,4895,1811
20240419,151500,2660279050,4895,4900,4900,4895,1032
20240419,151400,2655222375,4900,4900,4900,4900,1448
20240419,151300,2648127175,4895,4900,4900,4895,184
20240419,151200,2647225995,4895,4900,4900,4895,1583
20240419,151100,2639472210,4895,4895,4895,4895,64
20240419,151000,2639158930,4895,4895,4895,4895,48
20240419,150900,2638923970,4900,4900,4900,4900,2525
20240419,150800,2626551470,4900,4900,4900,4900,5
20240419,150700,2626526970,4900,4900,4900,4900,806
20240419,150600,2622577570,4895,4895,4900,4895,81
20240419,150500,2622181020,4900,4900,4900,4900,65
20240419,150400,2621862520,4900,4900,4900,4900,56
20240419,150300,2621588120,4900,4905,4905,4900,5913
20240419,150200,2592613645,4900,4900,4900,4900,0
20240419,150100,2592613645,4900,4905,4905,4900,138
20240419,150000,2591936825,4900,4905,4905,4900,630
20240419,145900,2588847200,4905,4905,4905,4905,0
20240419,145800,2588847200,4905,4905,4905,4905,1000
20240419,145700,2583942200,4905,4900,4905,4900,282
20240419,145600,2582559840,4905,4905,4905,4905,417
20240419,145500,2580514455,4910,4910,4910,4910,1908
20240419,145400,2571146175,4910,4905,4910,4905,830
20240419,145300,2567074875,4905,4905,4905,4905,56
20240419,145200,2566800195,4905,4905,4905,4905,0
20240419,145100,2566800195,4905,4900,4905,4900,539
20240419,145000,2564156780,4905,4905,4905,4905,61
20240419,144900,2563857575,4905,4905,4905,4905,711
20240419,144800,2560370120,4905,4910,4910,4905,320
20240419,144700,2558799520,4905,4910,4910,4905,180
20240419,144600,2557916120,4910,4910,4910,4910,87
20240419,144500,2557488950,4910,4910,4910,4910,401
20240419,144400,2555520040,4910,4905,4910,4905,250
20240419,144300,2554293040,4910,4910,4910,4910,0
20240419,144200,2554293040,4910,4905,4910,4905,153
20240419,144100,2553541975,4905,4910,4910,4905,695
20240419,144000,2550131025,4910,4910,4910,4910,300
20240419,143900,2548658025,4910,4905,4910,4905,295
20240419,143800,2547210550,4910,4905,4910,4900,522
20240419,143700,2544647830,4905,4905,4905,4905,296
20240419,143600,2543195950,4910,4910,4910,4910,0
20240419,143500,2543195950,4910,4905,4910,4900,547
20240419,143400,2540513415,4905,4905,4905,4905,284
20240419,143300,2539120395,4905,4905,4905,4905,378
20240419,143200,2537266305,4905,4905,4905,4905,0
20240419,143100,2537266305,4905,4905,4905,4905,10
20240419,143000,2537217255,4905,4900,4905,4900,117
20240419,142900,2536643455,4900,4900,4905,4900,1826
20240419,142800,2527695930,4905,4900,4905,4900,1018
20240419,142700,2522707640,4900,4900,4900,4900,1000
20240419,142600,2517807640,4895,4900,4900,4895,2101
20240419,142500,2507512745,4920,4920,4920,4895,5980
20240419,142400,2478177280,4920,4920,4920,4920,22
20240419,142300,2478069040,4925,4920,4925,4920,277
20240419,142200,2476705200,4920,4920,4920,4915,291
20240419,142100,2475274130,4910,4910,4910,4900,6075
20240419,142000,2445501930,4905,4920,4920,4905,3687
20240419,141900,2427402605,4920,4930,4930,4920,24
20240419,141800,2427284315,4930,4930,4930,4930,0
20240419,141700,2427284315,4930,4930,4930,4930,333
20240419,141600,2425642625,4930,4930,4930,4930,0
20240419,141500,2425642625,4930,4930,4930,4930,100
20240419,141400,2425149625,4930,4910,4930,4910,11
20240419,141300,2425095595,4905,4905,4905,4905,11
20240419,141200,2425041640,4900,4940,4940,4900,2239
20240419,141100,2414023715,4940,4930,4940,4930,310
20240419,141000,2412492585,4930,4950,4955,4930,2297
20240419,140900,2401151825,4945,4940,4945,4940,816
20240419,140800,2397117780,4940,4940,4940,4930,994
20240419,140700,2392209770,4940,4930,4940,4930,2544
20240419,140600,2379653300,4930,4930,4930,4930,554
20240419,140500,2376922080,4935,4920,4935,4920,3646
20240419,140400,2358961320,4915,4910,4915,4910,1026
20240419,140300,2353919595,4910,4900,4910,4895,1305
20240419,140200,2347516960,4900,4905,4905,4900,2627
20240419,140100,2334638880,4905,4905,4905,4900,1070
20240419,140000,2329395530,4900,4895,4900,4895,3766
20240419,135900,2310942200,4895,4895,4895,4895,0
20240419,135800,2310942200,4895,4895,4895,4895,63
20240419,135700,2310633815,4890,4890,4890,4890,5
20240419,135600,2310609365,4890,4890,4895,4890,375
20240419,135500,2308775115,4895,4895,4895,4895,206
20240419,135400,2307766745,4900,4905,4905,4900,3276
20240419,135300,2291714340,4905,4905,4905,4905,39
20240419,135200,2291523045,4900,4905,4905,4900,1200
20240419,135100,2285642855,4915,4915,4915,4915,21
20240419,135000,2285539640,4915,4915,4915,4915,686
20240419,134900,2282167950,4920,4905,4920,4905,2369
20240419,134800,2270532415,4900,4900,4900,4900,0
20240419,134700,2270532415,4900,4900,4900,4900,1
20240419,134600,2270527515,4900,4900,4900,4900,1000
20240419,134500,2265627515,4900,4900,4900,4900,750
20240419,134400,2261952515,4900,4900,4900,4900,0
20240419,134300,2261952515,4900,4910,4910,4900,2456
20240419,134200,2249917150,4915,4915,4915,4915,26
20240419,134100,2249789360,4915,4910,4915,4910,45
20240419,134000,2249568190,4920,4905,4920,4905,2429
20240419,133900,2237640570,4900,4880,4900,4880,2000
20240419,133800,2227860570,4875,4875,4875,4875,0
20240419,133700,2227860570,4875,4880,4880,4875,2
20240419,133600,2227850815,4900,4895,4900,4895,3001
20240419,133500,2213155860,4900,4900,4900,4900,1
20240419,133400,2213150960,4900,4875,4900,4875,3300
20240419,133300,2196981935,4865,4870,4870,4865,1000
20240419,133200,2192116365,4870,4870,4870,4870,3532
20240419,133100,2174915525,4870,4875,4875,4870,1003
20240419,133000,2170030720,4875,4875,4875,4875,1025
20240419,132900,2165033845,4880,4880,4880,4880,576
20240419,132800,2162222965,4880,4880,4880,4880,45
20240419,132700,2162003365,4875,4890,4890,4875,1849
20240419,132600,2152976415,4895,4905,4910,4890,756
20240419,132500,2149274955,4905,4920,4920,4900,4416
20240419,132400,2127616815,4920,4920,4935,4910,2592
20240419,132300,2114862985,4915,4905,4915,4905,1938
20240419,132200,2105348195,4900,4900,4900,4885,1412
20240419,132100,2098437120,4900,4880,4900,4880,14
20240419,132000,2098368540,4885,4900,4900,4885,2566
20240419,131900,2085798350,4905,4900,4905,4900,2485
20240419,131800,2073620330,4885,4885,4885,4885,0
20240419,131700,2073620330,4885,4875,4885,4875,2295
20240419,131600,2062412255,4880,4880,4880,4880,1
20240419,131500,2062407375,4880,4880,4880,4880,10
20240419,131400,2062358575,4880,4880,4880,4880,0
20240419,131300,2062358575,4880,4880,4880,4880,500
20240419,131200,2059918575,4870,4875,4875,4870,42
20240419,131100,2059714030,4870,4875,4875,4870,707
20240419,131000,2056270045,4875,4875,4875,4875,0
20240419,130900,2056270045,4875,4870,4875,4870,250
20240419,130800,2055051715,4870,4870,4870,4870,203
20240419,130700,2054063105,4865,4865,4865,4860,1321
20240419,130600,2047642980,4870,4875,4875,4870,747
20240419,130500,2044004920,4875,4880,4880,4875,171
20240419,130400,2043171240,4880,4880,4880,4880,9
20240419,130300,2043127320,4880,4880,4880,4880,403
20240419,130200,2041160680,4880,4880,4880,4880,0
20240419,130100,2041160680,4880,4900,4900,4880,1385
20240419,130000,2034399245,4900,4900,4900,4900,0
20240419,125900,2034399245,4900,4900,4900,4900,0
20240419,125800,2034399245,4900,4900,4900,4900,302
20240419,125700,2032919445,4900,4900,4900,4900,171
20240419,125600,2032081545,4900,4895,4900,4895,278
20240419,125500,2030719350,4890,4890,4890,4890,1
20240419,125400,2030714460,4890,4890,4890,4890,100
20240419,125300,2030225460,4885,4880,4885,4880,9
20240419,125200,2030181515,4880,4880,4880,4880,191
20240419,125100,2029249435,4880,4880,4880,4880,0
20240419,125000,2029249435,4880,4880,4880,4880,50
20240419,124900,2029005435,4880,4880,4885,4880,464
20240419,124800,2026740865,4880,4880,4880,4880,2
20240419,124700,2026731105,4885,4885,4885,4885,11
20240419,124600,2026677370,4890,4890,4890,4890,39
20240419,124500,2026486660,4890,4890,4890,4890,181
20240419,124400,2025601570,4890,4885,4890,4885,2048
20240419,124300,2015587085,4870,4875,4885,4870,661
20240419,124200,2012364645,4870,4870,4870,4870,0
20240419,124100,2012364645,4870,4870,4870,4870,59
20240419,124000,2012077315,4870,4865,4870,4865,82
20240419,123900,2011678350,4855,4855,4855,4855,0
20240419,123800,2011678350,4855,4860,4860,4855,744
20240419,123700,2008064660,4855,4865,4865,4855,559
20240419,123600,2005347520,4865,4880,4880,4865,863
20240419,123500,2001142790,4885,4885,4900,4885,207
20240419,123400,2000131475,4900,4900,4900,4900,10
20240419,123300,2000082475,4900,4900,4900,4900,213
20240419,123200,1999038775,4895,4885,4895,4870,1956
20240419,123100,1989495575,4885,4910,4910,4885,6481
20240419,123000,1957747235,4905,4920,4920,4900,1993
20240419,122900,1947962320,4915,4920,4920,4915,232
20240419,122800,1946821880,4920,4920,4920,4920,124
20240419,122700,1946211800,4915,4910,4915,4905,418
20240419,122600,1944161350,4910,4915,4915,4910,150
20240419,122500,1943424120,4905,4905,4910,4900,234
20240419,122400,1942276830,4900,4915,4915,4900,1236
20240419,122300,1936214045,4920,4930,4930,4910,455
20240419,122200,1933974565,4935,4945,4945,4935,1556
20240419,122100,1926287870,4945,5000,5000,4945,4990
20240419,122000,1901488490,5000,4995,5030,4995,3042
20240419,121900,1886276605,4995,4980,4995,4980,1225
20240419,121800,1880158255,4980,4960,4980,4960,4076
20240419,121700,1859902125,4940,4950,4950,4940,253
20240419,121600,1858652005,4950,4950,4950,4950,0
20240419,121500,1858652005,4950,4945,4950,4930,2042
20240419,121400,1848556390,4945,4940,4950,4940,648
20240419,121300,1845352070,4940,4950,4950,4940,253
20240419,121200,1844099935,4930,4930,4930,4930,960
20240419,121100,1839367135,4910,4915,4915,4910,200
20240419,121000,1838385130,4910,4910,4930,4910,159
20240419,120900,1837602770,4910,4920,4920,4905,1253
20240419,120800,1831448295,4930,4960,4960,4930,1076
20240419,120700,1826129200,4960,4980,4980,4960,931
20240419,120600,1821499325,4975,5080,5080,4975,6146
20240419,120500,1790712530,5070,5080,5100,5050,11640
20240419,120400,1731356900,5080,4985,5100,4985,41863
20240419,120300,1520868495,4985,4985,4990,4985,3056
20240419,120200,1505631835,4985,4980,4985,4980,3139
20240419,120100,1489990565,4975,4950,4975,4950,4376
20240419,120000,1468246400,4950,4950,4950,4935,1390
20240419,115900,1461367570,4950,4930,4955,4930,1966
20240419,115800,1451641730,4930,4915,4930,4915,5595
20240419,115700,1424113830,4910,4920,4920,4910,957
20240419,115600,1419409685,4925,4960,4960,4925,2701
20240419,115500,1406103985,4965,4960,4970,4960,2486
20240419,115400,1393752030,4960,4965,4970,4960,3167
20240419,115300,1378033030,4965,4950,4970,4915,7498
20240419,115200,1340838310,4950,4890,4965,4890,13379
20240419,115100,1274911985,4890,4850,4890,4850,3992
20240419,115000,1255490400,4850,4820,4850,4820,2286
20240419,114900,1244421465,4815,4810,4815,4810,1574
20240419,114800,1236842660,4815,4790,4815,4790,1097
20240419,114700,1231571600,4785,4780,4785,4780,18
20240419,114600,1231485510,4780,4780,4780,4780,1
20240419,114500,1231480730,4780,4780,4780,4780,1
20240419,114400,1231475950,4770,4760,4770,4760,111
20240419,114300,1230946580,4755,4755,4755,4755,68
20240419,114200,1230623240,4765,4765,4765,4765,1
20240419,114100,1230618475,4740,4740,4740,4740,2413
20240419,114000,1219180855,4740,4740,4740,4740,0
20240419,113900,1219180855,4740,4740,4740,4740,1
20240419,113800,1219176115,4740,4740,4740,4740,1
20240419,113700,1219171375,4775,4780,4780,4755,156
20240419,113600,1218429450,4755,4780,4780,4735,787
20240419,113500,1214700315,4780,4800,4800,4780,790
20240419,113400,1210918315,4800,4780,4800,4780,1691
20240419,113300,1202804230,4780,4780,4780,4780,0
20240419,113200,1202804230,4780,4780,4780,4780,0
20240419,113100,1202804230,4780,4760,4780,4760,620
20240419,113000,1199840725,4780,4725,4795,4725,129
20240419,112900,1199225555,4725,4735,4735,4725,1000
20240419,112800,1194500055,4750,4750,4750,4750,24
20240419,112700,1194386055,4720,4755,4755,4720,3299
20240419,112600,1178796285,4755,4750,4755,4730,1277
20240419,112500,1172739935,4740,4760,4760,4740,813
20240419,112400,1168884050,4755,4750,4755,4740,1493
20240419,112300,1161796050,4755,4765,4765,4755,2542
20240419,112200,1149708755,4755,4770,4775,4755,653
20240419,112100,1146598165,4770,4770,4770,4770,4
20240419,112000,1146579085,4770,4775,4775,4770,1263
20240419,111900,1140554150,4780,4785,4785,4780,1177
20240419,111800,1134926545,4790,4790,4790,4790,102
20240419,111700,1134437965,4790,4805,4805,4785,1621
20240419,111600,1126671335,4805,4815,4815,4805,654
20240419,111500,1123524875,4820,4815,4820,4815,65
20240419,111400,1123211825,4815,4815,4825,4815,472
20240419,111300,1120937905,4820,4830,4835,4815,932
20240419,111200,1116437845,4830,4795,4835,4790,23778
20240419,111100,1002386890,4790,4765,4790,4765,3052
20240419,111000,987798330,4765,4760,4765,4760,821
20240419,110900,983890210,4760,4750,4760,4750,448
20240419,110800,981758005,4745,4745,4745,4745,6
20240419,110700,981729535,4745,4740,4755,4740,26
20240419,110600,981606145,4735,4735,4735,4735,25
20240419,110500,981487770,4720,4720,4755,4720,1386
20240419,110400,974919760,4720,4735,4735,4720,3029
20240419,110300,960609090,4735,4730,4735,4730,533
20240419,110200,958087845,4730,4730,4730,4730,10
20240419,110100,958040545,4730,4730,4730,4730,321
20240419,110000,956522215,4730,4745,4745,4730,2739
20240419,105900,943548895,4745,4745,4745,4745,1276
20240419,105800,937494275,4750,4755,4755,4750,574
20240419,105700,934767475,4755,4755,4755,4755,1033
20240419,105600,929855560,4755,4755,4755,4755,52
20240419,105500,929608300,4750,4755,4755,4750,1140
20240419,105400,924191490,4755,4760,4760,4755,841
20240419,105300,920192490,4760,4760,4760,4760,10
20240419,105200,920144890,4760,4750,4760,4750,229
20240419,105100,919056065,4745,4740,4745,4740,1016
20240419,105000,914235170,4750,4760,4760,4750,4154
20240419,104900,894492250,4755,4755,4755,4755,0
20240419,104800,894492250,4755,4760,4760,4755,1349
20240419,104700,888072310,4760,4755,4760,4755,96
20240419,104600,887615670,4755,4765,4765,4755,69
20240419,104500,887287565,4765,4760,4765,4760,1541
20240419,104400,879950230,4765,4765,4765,4765,73
20240419,104300,879602385,4770,4790,4790,4770,6979
20240419,104200,846242050,4800,4800,4800,4795,292
20240419,104100,844841160,4800,4795,4800,4795,801
20240419,104000,840997865,4795,4795,4795,4795,1800
20240419,103900,832366865,4795,4800,4800,4795,1821
20240419,103800,823627165,4800,4810,4810,4800,595
20240419,103700,820766225,4795,4845,4845,4795,9969
20240419,103600,772845935,4835,4835,4835,4835,0
20240419,103500,772845935,4835,4835,4835,4830,2307
20240419,103400,761701435,4855,4845,4855,4830,1422
20240419,103300,754819385,4845,4865,4865,4845,57
20240419,103200,754542200,4865,4865,4865,4865,1000
20240419,103100,749677200,4860,4840,4865,4835,2966
20240419,103000,735300610,4845,4855,4855,4845,2855
20240419,102900,721453500,4855,4855,4855,4855,0
20240419,102800,721453500,4855,4860,4860,4855,207
20240419,102700,720447940,4855,4855,4855,4855,220
20240419,102600,719379840,4860,4860,4860,4850,5039
20240419,102500,694928645,4860,4855,4860,4855,2618
20240419,102400,682205255,4850,4865,4865,4850,2915
20240419,102300,668043475,4865,4865,4865,4865,27
20240419,102200,667912120,4875,4865,4875,4865,273
20240419,102100,666582000,4865,4865,4865,4865,0
20240419,102000,666582000,4865,4865,4865,4865,84
20240419,101900,666173340,4875,4875,4875,4875,0
20240419,101800,666173340,4875,4870,4875,4870,247
20240419,101700,664969715,4865,4865,4865,4865,317
20240419,101600,663427510,4860,4860,4860,4860,730
20240419,101500,659879710,4860,4865,4865,4860,241
20240419,101400,658708420,4860,4860,4860,4860,309
20240419,101300,657206680,4860,4860,4865,4860,1105
20240419,101200,651831380,4865,4865,4865,4865,1037
20240419,101100,646786375,4860,4855,4860,4855,520
20240419,101000,644259180,4855,4870,4870,4855,2393
20240419,100900,632632780,4870,4875,4875,4870,770
20240419,100800,628879335,4875,4875,4875,4875,80
20240419,100700,628489335,4865,4865,4865,4865,0
20240419,100600,628489335,4865,4865,4865,4865,0
20240419,100500,628489335,4865,4865,4865,4865,1074
20240419,100400,623264325,4890,4890,4890,4890,0
20240419,100300,623264325,4890,4890,4890,4890,13
20240419,100200,623200755,4895,4895,4895,4895,6
20240419,100100,623171385,4895,4895,4895,4895,1
20240419,100000,623166490,4895,4895,4895,4895,536
20240419,095900,620542770,4895,4895,4895,4895,1
20240419,095800,620537875,4855,4855,4855,4855,0
20240419,095700,620537875,4855,4850,4855,4850,854
20240419,095600,616393675,4840,4840,4845,4840,334
20240419,095500,614777060,4840,4850,4850,4840,553
20240419,095400,612095785,4850,4850,4850,4850,277
20240419,095300,610752335,4855,4880,4880,4830,23181
20240419,095200,498206870,4900,4900,4900,4885,6307
20240419,095100,467338030,4900,4910,4920,4900,2129
20240419,095000,456895620,4925,4915,4925,4915,2391
20240419,094900,445129560,4910,4915,4915,4910,273
20240419,094800,443787770,4910,4910,4915,4905,1200
20240419,094700,437900450,4905,4905,4905,4905,0
20240419,094600,437900450,4905,4910,4910,4905,519
20240419,094500,435352185,4900,4900,4900,4900,0
20240419,094400,435352185,4900,4900,4900,4900,118
20240419,094300,434773985,4890,4910,4910,4890,480
20240419,094200,432422405,4910,4910,4920,4910,1647
20240419,094100,424330240,4915,4905,4945,4905,231
20240419,094000,423190760,4915,4900,4915,4890,2063
20240419,093900,413098000,4900,4945,4945,4900,8093
20240419,093800,373321005,4945,4945,4950,4945,265
20240419,093700,372010575,4940,4945,4945,4940,408
20240419,093600,369994755,4940,4950,4950,4940,988
20240419,093500,365113295,4950,4945,4960,4945,1960
20240419,093400,355421075,4945,4950,4960,4945,423
20240419,093300,353327625,4940,4955,4960,4940,1455
20240419,093200,346121720,4950,4935,4955,4925,232
20240419,093100,344973250,4935,4955,4970,4935,4628
20240419,093000,322057865,4955,4950,4955,4950,1749
20240419,092900,313398300,4950,4945,4950,4935,740
20240419,092800,309737330,4940,4915,4940,4910,2184
20240419,092700,298976260,4910,4915,4915,4910,68
20240419,092600,298642315,4910,4935,4940,4910,399
20240419,092500,296679770,4935,4960,4960,4930,1042
20240419,092400,291534895,4965,4965,4970,4955,1973
20240419,092300,281739045,4965,4955,4965,4950,1366
20240419,092200,274963650,4950,4930,4950,4930,966
20240419,092100,270191615,4905,4905,4905,4905,114
20240419,092000,269632445,4905,4885,4905,4875,3497
20240419,091900,252577775,4885,4900,4900,4885,1022
20240419,091800,247581920,4900,4925,4925,4900,3801
20240419,091700,228899220,4930,4945,4945,4930,2369
20240419,091600,217197510,4950,4960,4960,4945,613
20240419,091500,214158550,4950,4985,4985,4950,6183
20240419,091400,183417545,4985,4960,4985,4950,2122
20240419,091300,172886570,4980,4975,4985,4965,5739
20240419,091200,144327340,4970,4945,4970,4940,5790
20240419,091100,115643935,4940,4935,4945,4920,2315
20240419,091000,104217175,4930,4865,4930,4865,7568
20240419,090900,67088230,4865,4860,4865,4860,269
20240419,090800,65780470,4860,4880,4880,4860,3529
20240419,090700,48584860,4880,4875,4880,4860,2270
20240419,090600,37512955,4880,4870,4880,4870,198
20240419,090500,36547615,4880,4870,4885,4870,1361
20240419,090400,29903710,4870,4855,4870,4855,864
20240419,090300,25696165,4855,4885,4885,4855,1176
20240419,090200,19957205,4880,4885,4890,4870,411
20240419,090100,17949165,4880,4820,4890,4820,945
20240419,090000,13380625,4820,4920,4920,4810,2746