KissMeData/033170/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190700,4467058385,1699,1699,1699,1699,33338
20240419,190600,4467058385,1699,1699,1699,1699,0
20240419,190500,4467058385,1699,1699,1699,1699,0
20240419,190400,4467058385,1699,1699,1699,1699,0
20240419,190300,4467058385,1699,1699,1699,1699,0
20240419,190200,4467058385,1699,1699,1699,1699,0
20240419,190100,4467058385,1699,1699,1699,1699,0
20240419,190000,4467058385,1699,1699,1699,1699,0
20240419,185900,4467058385,1699,1699,1699,1699,0
20240419,185800,4467058385,1699,1699,1699,1699,0
20240419,185700,4467058385,1699,1699,1699,1699,0
20240419,185600,4467058385,1699,1699,1699,1699,0
20240419,185500,4467058385,1699,1699,1699,1699,0
20240419,185400,4467058385,1699,1699,1699,1699,0
20240419,185300,4467058385,1699,1699,1699,1699,0
20240419,185200,4467058385,1699,1699,1699,1699,0
20240419,185100,4467058385,1699,1699,1699,1699,0
20240419,185000,4467058385,1699,1699,1699,1699,0
20240419,184900,4467058385,1699,1699,1699,1699,0
20240419,184800,4467058385,1699,1699,1699,1699,0
20240419,184700,4467058385,1699,1699,1699,1699,0
20240419,184600,4467058385,1699,1699,1699,1699,0
20240419,184500,4467058385,1699,1699,1699,1699,0
20240419,184400,4467058385,1699,1699,1699,1699,0
20240419,184300,4467058385,1699,1699,1699,1699,0
20240419,184200,4467058385,1699,1699,1699,1699,0
20240419,184100,4467058385,1699,1699,1699,1699,0
20240419,184000,4467058385,1699,1699,1699,1699,0
20240419,183900,4467058385,1699,1699,1699,1699,0
20240419,183800,4467058385,1699,1699,1699,1699,0
20240419,183700,4467058385,1699,1699,1699,1699,33338
20240419,183600,4467058385,1699,1699,1699,1699,0
20240419,183500,4467058385,1699,1699,1699,1699,0
20240419,183400,4467058385,1699,1699,1699,1699,0
20240419,183300,4467058385,1699,1699,1699,1699,0
20240419,183200,4467058385,1699,1699,1699,1699,0
20240419,183100,4467058385,1699,1699,1699,1699,0
20240419,183000,4467058385,1699,1699,1699,1699,0
20240419,182900,4467058385,1699,1699,1699,1699,0
20240419,182800,4467058385,1699,1699,1699,1699,0
20240419,182700,4467058385,1699,1699,1699,1699,0
20240419,182600,4467058385,1699,1699,1699,1699,0
20240419,182500,4467058385,1699,1699,1699,1699,0
20240419,182400,4467058385,1699,1699,1699,1699,0
20240419,182300,4467058385,1699,1699,1699,1699,0
20240419,182200,4467058385,1699,1699,1699,1699,0
20240419,182100,4467058385,1699,1699,1699,1699,0
20240419,182000,4467058385,1699,1699,1699,1699,0
20240419,181900,4467058385,1699,1699,1699,1699,0
20240419,181800,4467058385,1699,1699,1699,1699,0
20240419,181700,4467058385,1699,1699,1699,1699,0
20240419,181600,4467058385,1699,1699,1699,1699,0
20240419,181500,4467058385,1699,1699,1699,1699,0
20240419,181400,4467058385,1699,1699,1699,1699,0
20240419,181300,4467058385,1699,1699,1699,1699,0
20240419,181200,4467058385,1699,1699,1699,1699,0
20240419,181100,4467058385,1699,1699,1699,1699,0
20240419,181000,4467058385,1699,1699,1699,1699,0
20240419,180900,4467058385,1699,1699,1699,1699,0
20240419,180800,4467058385,1699,1699,1699,1699,0
20240419,180700,4467058385,1699,1699,1699,1699,33338
20240419,180600,4467058385,1699,1699,1699,1699,0
20240419,180500,4467058385,1699,1699,1699,1699,0
20240419,180400,4467058385,1699,1699,1699,1699,0
20240419,180300,4467058385,1699,1699,1699,1699,0
20240419,180200,4467058385,1699,1699,1699,1699,0
20240419,180100,4467058385,1699,1699,1699,1699,0
20240419,180000,4467058385,1699,1699,1699,1699,0
20240419,175900,4467058385,1699,1699,1699,1699,0
20240419,175800,4467058385,1699,1699,1699,1699,0
20240419,175700,4467058385,1699,1699,1699,1699,0
20240419,175600,4467058385,1699,1699,1699,1699,0
20240419,175500,4467058385,1699,1699,1699,1699,0
20240419,175400,4467058385,1699,1699,1699,1699,0
20240419,175300,4467058385,1699,1699,1699,1699,0
20240419,175200,4467058385,1699,1699,1699,1699,0
20240419,175100,4467058385,1699,1699,1699,1699,0
20240419,175000,4467058385,1699,1699,1699,1699,0
20240419,174900,4467058385,1699,1699,1699,1699,0
20240419,174800,4467058385,1699,1699,1699,1699,0
20240419,174700,4467058385,1699,1699,1699,1699,0
20240419,174600,4467058385,1699,1699,1699,1699,0
20240419,174500,4467058385,1699,1699,1699,1699,0
20240419,174400,4467058385,1699,1699,1699,1699,0
20240419,174300,4467058385,1699,1699,1699,1699,0
20240419,174200,4467058385,1699,1699,1699,1699,0
20240419,174100,4467058385,1699,1699,1699,1699,0
20240419,174000,4467058385,1699,1699,1699,1699,0
20240419,173900,4467058385,1699,1699,1699,1699,0
20240419,173800,4467058385,1699,1699,1699,1699,0
20240419,173700,4467058385,1699,1699,1699,1699,33338
20240419,173600,4467058385,1699,1699,1699,1699,0
20240419,173500,4467058385,1699,1699,1699,1699,0
20240419,173400,4467058385,1699,1699,1699,1699,0
20240419,173300,4467058385,1699,1699,1699,1699,0
20240419,173200,4467058385,1699,1699,1699,1699,0
20240419,173100,4467058385,1699,1699,1699,1699,0
20240419,173000,4467058385,1699,1699,1699,1699,0
20240419,172900,4467058385,1699,1699,1699,1699,0
20240419,172800,4467058385,1699,1699,1699,1699,0
20240419,172700,4467058385,1699,1699,1699,1699,0
20240419,172600,4467058385,1699,1699,1699,1699,0
20240419,172500,4467058385,1699,1699,1699,1699,0
20240419,172400,4467058385,1699,1699,1699,1699,0
20240419,172300,4467058385,1699,1699,1699,1699,0
20240419,172200,4467058385,1699,1699,1699,1699,0
20240419,172100,4467058385,1699,1699,1699,1699,0
20240419,172000,4467058385,1699,1699,1699,1699,0
20240419,171900,4467058385,1699,1699,1699,1699,0
20240419,171800,4467058385,1699,1699,1699,1699,0
20240419,171700,4467058385,1699,1699,1699,1699,0
20240419,171600,4467058385,1699,1699,1699,1699,0
20240419,171500,4467058385,1699,1699,1699,1699,0
20240419,171400,4467058385,1699,1699,1699,1699,0
20240419,171300,4467058385,1699,1699,1699,1699,0
20240419,171200,4467058385,1699,1699,1699,1699,0
20240419,171100,4467058385,1699,1699,1699,1699,0
20240419,171000,4467058385,1699,1699,1699,1699,0
20240419,170900,4467058385,1699,1699,1699,1699,0
20240419,170800,4467058385,1699,1699,1699,1699,0
20240419,170700,4467058385,1699,1699,1699,1699,33338
20240419,170600,4467058385,1699,1699,1699,1699,0
20240419,170500,4467058385,1699,1699,1699,1699,0
20240419,170400,4467058385,1699,1699,1699,1699,0
20240419,170300,4467058385,1699,1699,1699,1699,0
20240419,170200,4467058385,1699,1699,1699,1699,0
20240419,170100,4467058385,1699,1699,1699,1699,0
20240419,170000,4467058385,1699,1699,1699,1699,0
20240419,165900,4467058385,1699,1699,1699,1699,0
20240419,165800,4467058385,1699,1699,1699,1699,0
20240419,165700,4467058385,1699,1699,1699,1699,0
20240419,165600,4467058385,1699,1699,1699,1699,0
20240419,165500,4467058385,1699,1699,1699,1699,0
20240419,165400,4467058385,1699,1699,1699,1699,0
20240419,165300,4467058385,1699,1699,1699,1699,0
20240419,165200,4467058385,1699,1699,1699,1699,0
20240419,165100,4467058385,1699,1699,1699,1699,0
20240419,165000,4467058385,1699,1699,1699,1699,0
20240419,164900,4467058385,1699,1699,1699,1699,0
20240419,164800,4467058385,1699,1699,1699,1699,0
20240419,164700,4467058385,1699,1699,1699,1699,0
20240419,164600,4467058385,1699,1699,1699,1699,0
20240419,164500,4467058385,1699,1699,1699,1699,0
20240419,164400,4467058385,1699,1699,1699,1699,0
20240419,164300,4467058385,1699,1699,1699,1699,0
20240419,164200,4467058385,1699,1699,1699,1699,0
20240419,164100,4467058385,1699,1699,1699,1699,0
20240419,164000,4467058385,1699,1699,1699,1699,0
20240419,163900,4467058385,1699,1699,1699,1699,0
20240419,163800,4467058385,1699,1699,1699,1699,0
20240419,163700,4467058385,1699,1699,1699,1699,33338
20240419,163600,4467058385,1699,1699,1699,1699,0
20240419,163500,4467058385,1699,1699,1699,1699,0
20240419,163400,4467058385,1699,1699,1699,1699,0
20240419,163300,4467058385,1699,1699,1699,1699,0
20240419,163200,4467058385,1699,1699,1699,1699,0
20240419,163100,4467058385,1699,1699,1699,1699,0
20240419,163000,4467058385,1699,1699,1699,1699,0
20240419,162900,4467058385,1699,1699,1699,1699,0
20240419,162800,4467058385,1699,1699,1699,1699,0
20240419,162700,4467058385,1699,1699,1699,1699,0
20240419,162600,4467058385,1699,1699,1699,1699,0
20240419,162500,4467058385,1699,1699,1699,1699,0
20240419,162400,4467058385,1699,1699,1699,1699,0
20240419,162300,4467058385,1699,1699,1699,1699,0
20240419,162200,4467058385,1699,1699,1699,1699,0
20240419,162100,4467058385,1699,1699,1699,1699,0
20240419,162000,4467058385,1699,1699,1699,1699,0
20240419,161900,4467058385,1699,1699,1699,1699,0
20240419,161800,4467058385,1699,1699,1699,1699,0
20240419,161700,4467058385,1699,1699,1699,1699,0
20240419,161600,4467058385,1699,1699,1699,1699,0
20240419,161500,4467058385,1699,1699,1699,1699,0
20240419,161400,4467058385,1699,1699,1699,1699,0
20240419,161300,4467058385,1699,1699,1699,1699,0
20240419,161200,4467058385,1699,1699,1699,1699,0
20240419,161100,4467058385,1699,1699,1699,1699,0
20240419,161000,4467058385,1699,1699,1699,1699,0
20240419,160900,4467058385,1699,1699,1699,1699,0
20240419,160800,4467058385,1699,1699,1699,1699,0
20240419,160700,4467058385,1699,1699,1699,1699,33338
20240419,160600,4467058385,1699,1699,1699,1699,0
20240419,160500,4467058385,1699,1699,1699,1699,0
20240419,160400,4467058385,1699,1699,1699,1699,0
20240419,160300,4467058385,1699,1699,1699,1699,0
20240419,160200,4467058385,1699,1699,1699,1699,0
20240419,160100,4467058385,1699,1699,1699,1699,0
20240419,160000,4467058385,1699,1699,1699,1699,0
20240419,155900,4467058385,1699,1699,1699,1699,0
20240419,155800,4467058385,1699,1699,1699,1699,0
20240419,155700,4467058385,1699,1699,1699,1699,0
20240419,155600,4467058385,1699,1699,1699,1699,0
20240419,155500,4467058385,1699,1699,1699,1699,0
20240419,155400,4467058385,1699,1699,1699,1699,0
20240419,155300,4467058385,1699,1699,1699,1699,0
20240419,155200,4467058385,1699,1699,1699,1699,0
20240419,155100,4467058385,1699,1699,1699,1699,0
20240419,155000,4467058385,1699,1699,1699,1699,0
20240419,154900,4467058385,1699,1699,1699,1699,0
20240419,154800,4467058385,1699,1699,1699,1699,0
20240419,154700,4467058385,1699,1699,1699,1699,0
20240419,154600,4467058385,1699,1699,1699,1699,0
20240419,154500,4467058385,1699,1699,1699,1699,0
20240419,154400,4467058385,1699,1699,1699,1699,0
20240419,154300,4467058385,1699,1699,1699,1699,0
20240419,154200,4467058385,1699,1699,1699,1699,0
20240419,154100,4467058385,1699,1699,1699,1699,0
20240419,154000,4467058385,1699,1699,1699,1699,0
20240419,153900,4467058385,1699,1699,1699,1699,0
20240419,153800,4467058385,1699,1699,1699,1699,0
20240419,153700,4467058385,1699,1699,1699,1699,33338
20240419,153600,4467058385,1699,1699,1699,1699,0
20240419,153500,4467058385,1699,1699,1699,1699,0
20240419,153400,4467058385,1699,1699,1699,1699,0
20240419,153300,4467058385,1699,1699,1699,1699,0
20240419,153200,4467058385,1699,1699,1699,1699,0
20240419,153100,4467058385,1699,1699,1699,1699,0
20240419,153000,4467058385,1699,1699,1699,1699,33338
20240419,152900,4410417123,1699,1699,1699,1699,0
20240419,152800,4410417123,1699,1699,1699,1699,0
20240419,152700,4410417123,1699,1699,1699,1699,0
20240419,152600,4410417123,1699,1699,1699,1699,0
20240419,152500,4410417123,1699,1699,1699,1699,0
20240419,152400,4410417123,1699,1699,1699,1699,0
20240419,152300,4410417123,1699,1699,1699,1699,0
20240419,152200,4410417123,1699,1699,1699,1699,0
20240419,152100,4410417123,1699,1699,1699,1699,0
20240419,152000,4410417123,1699,1699,1699,1699,0
20240419,151900,4410417123,1699,1697,1699,1696,12197
20240419,151800,4389715417,1696,1697,1697,1695,4084
20240419,151700,4382788144,1697,1695,1697,1694,12134
20240419,151600,4362226130,1695,1693,1697,1693,6432
20240419,151500,4351331799,1694,1694,1694,1693,6587
20240419,151400,4340174161,1694,1694,1694,1693,4788
20240419,151300,4332063489,1694,1694,1694,1692,6057
20240419,151200,4321806203,1694,1694,1694,1692,4683
20240419,151100,4313876299,1693,1694,1694,1693,7253
20240419,151000,4301595084,1694,1693,1694,1693,4189
20240419,150900,4294502357,1693,1694,1694,1692,12864
20240419,150800,4272724579,1694,1695,1695,1694,2091
20240419,150700,4269181549,1695,1695,1695,1694,4196
20240419,150600,4262069557,1693,1694,1695,1692,12041
20240419,150500,4241680158,1694,1696,1696,1694,10212
20240419,150400,4224370350,1697,1695,1697,1695,1429
20240419,150300,4221947677,1695,1696,1697,1695,8968
20240419,150200,4206742150,1696,1698,1698,1696,5853
20240419,150100,4196812969,1697,1700,1700,1697,2122
20240419,150000,4193208057,1700,1699,1700,1698,3477
20240419,145900,4187304008,1699,1700,1700,1698,1276
20240419,145800,4185136935,1700,1697,1700,1697,3130
20240419,145700,4179822310,1700,1696,1701,1695,4457
20240419,145600,4172265855,1695,1699,1699,1695,23712
20240419,145500,4132023626,1699,1699,1701,1699,2779
20240419,145400,4127301737,1699,1699,1699,1698,3826
20240419,145300,4120802411,1701,1701,1701,1699,8036
20240419,145200,4107140158,1701,1701,1701,1700,4472
20240419,145100,4099537636,1700,1701,1701,1700,4508
20240419,145000,4091872880,1701,1701,1702,1700,6833
20240419,144900,4080252097,1701,1700,1701,1700,3000
20240419,144800,4075150086,1701,1700,1701,1700,1282
20240419,144700,4072970604,1700,1701,1701,1700,1758
20240419,144600,4069980386,1702,1702,1702,1701,1541
20240419,144500,4067358474,1702,1701,1702,1701,1729
20240419,144400,4064416033,1702,1702,1702,1701,1847
20240419,144300,4061273784,1702,1701,1702,1701,7104
20240419,144200,4049183758,1702,1701,1702,1700,4546
20240419,144100,4041451963,1700,1700,1701,1700,2209
20240419,144000,4037696556,1701,1702,1702,1700,16263
20240419,143900,4010036005,1702,1701,1702,1701,450
20240419,143800,4009270404,1701,1702,1702,1701,3672
20240419,143700,4003020919,1702,1702,1704,1701,5632
20240419,143600,3993438733,1703,1703,1703,1702,13597
20240419,143500,3970293543,1703,1704,1704,1703,2743
20240419,143400,3965620064,1704,1707,1707,1704,4011
20240419,143300,3958777928,1707,1707,1707,1704,9684
20240419,143200,3942263500,1707,1707,1707,1706,2071
20240419,143100,3938728604,1707,1707,1707,1707,832
20240419,143000,3937308380,1706,1706,1706,1705,1763
20240419,142900,3934300834,1706,1707,1707,1706,418
20240419,142800,3933587347,1707,1705,1707,1705,4493
20240419,142700,3925926780,1704,1704,1704,1704,2232
20240419,142600,3922123452,1704,1705,1705,1703,2567
20240419,142500,3917751518,1703,1703,1703,1703,0
20240419,142400,3917751518,1703,1704,1705,1703,17095
20240419,142300,3888629999,1704,1704,1704,1704,1200
20240419,142200,3886585199,1704,1708,1708,1704,17457
20240419,142100,3856819648,1707,1708,1708,1707,8566
20240419,142000,3842194589,1708,1708,1708,1708,1392
20240419,141900,3839817053,1707,1707,1707,1707,922
20240419,141800,3838243199,1708,1708,1709,1708,10283
20240419,141700,3820679552,1708,1706,1708,1706,304
20240419,141600,3820160922,1706,1708,1708,1706,12993
20240419,141500,3797977928,1708,1708,1708,1708,4812
20240419,141400,3789759032,1709,1710,1710,1709,3973
20240419,141300,3782968913,1711,1711,1711,1711,30
20240419,141200,3782917583,1711,1708,1711,1707,5182
20240419,141100,3774068390,1707,1708,1708,1707,2017
20240419,141000,3770625354,1708,1707,1708,1707,9566
20240419,140900,3754295097,1708,1708,1711,1707,4115
20240419,140800,3747268567,1708,1714,1714,1707,4240
20240419,140700,3740027118,1709,1712,1714,1709,4752
20240419,140600,3731900084,1711,1714,1714,1711,31
20240419,140500,3731847040,1711,1710,1711,1708,3879
20240419,140400,3725216762,1710,1709,1710,1709,2800
20240419,140300,3720429972,1708,1708,1708,1707,5570
20240419,140200,3710919329,1707,1708,1708,1707,1370
20240419,140100,3708580353,1708,1709,1709,1708,3100
20240419,140000,3703285453,1708,1709,1709,1708,2321
20240419,135900,3699318905,1709,1709,1709,1709,902
20240419,135800,3697777387,1709,1709,1709,1709,1170
20240419,135700,3695777857,1709,1708,1709,1708,855
20240419,135600,3694317514,1709,1709,1709,1709,478
20240419,135500,3693500612,1708,1708,1708,1707,8377
20240419,135400,3679192724,1708,1707,1708,1707,2547
20240419,135300,3674844986,1708,1708,1708,1708,1271
20240419,135200,3672674118,1708,1708,1708,1708,613
20240419,135100,3671627114,1708,1707,1708,1707,6284
20240419,135000,3660900268,1707,1708,1708,1707,261
20240419,134900,3660454502,1709,1709,1709,1709,511
20240419,134800,3659581203,1709,1709,1709,1709,1214
20240419,134700,3657506477,1709,1708,1710,1707,716
20240419,134600,3656283685,1710,1710,1710,1710,584
20240419,134500,3655285045,1710,1708,1710,1708,2728
20240419,134400,3650620167,1710,1710,1710,1710,0
20240419,134300,3650620167,1710,1710,1710,1710,1210
20240419,134200,3648551067,1710,1710,1710,1710,1309
20240419,134100,3646312677,1710,1710,1710,1710,1473
20240419,134000,3643793847,1706,1706,1706,1706,10101
20240419,133900,3626561541,1705,1705,1705,1705,1637
20240419,133800,3623770456,1705,1704,1705,1704,631
20240419,133700,3622694602,1705,1704,1705,1704,1945
20240419,133600,3619380272,1703,1702,1704,1702,715
20240419,133500,3618161933,1701,1701,1701,1701,2985
20240419,133400,3613084448,1701,1707,1707,1701,15091
20240419,133300,3587371929,1707,1713,1713,1707,3044
20240419,133200,3582172763,1713,1714,1714,1709,17284
20240419,133100,3552601286,1714,1714,1714,1714,1513
20240419,133000,3550008004,1712,1712,1712,1712,1
20240419,132900,3550006292,1710,1711,1712,1710,7086
20240419,132800,3537879374,1711,1712,1712,1711,3779
20240419,132700,3531412085,1711,1712,1712,1709,24856
20240419,132600,3488903047,1712,1714,1714,1712,22
20240419,132500,3488865353,1714,1712,1714,1712,4667
20240419,132400,3480875333,1713,1714,1714,1712,6573
20240419,132300,3469619403,1714,1713,1714,1713,362
20240419,132200,3468998993,1714,1714,1715,1714,5359
20240419,132100,3459813656,1714,1715,1715,1714,2590
20240419,132000,3455371807,1715,1715,1715,1715,101
20240419,131900,3455198592,1715,1714,1715,1714,4124
20240419,131800,3448128662,1713,1714,1714,1713,2942
20240419,131700,3443088607,1714,1715,1715,1714,1797
20240419,131600,3440008349,1716,1716,1716,1716,98
20240419,131500,3439840181,1716,1716,1716,1712,2086
20240419,131400,3436261005,1715,1715,1715,1715,741
20240419,131300,3434990190,1716,1717,1717,1716,136
20240419,131200,3434756708,1718,1717,1718,1717,4060
20240419,131100,3427783190,1717,1720,1720,1711,13832
20240419,131000,3404066098,1720,1722,1722,1713,4722
20240419,130900,3395962038,1720,1719,1720,1716,8915
20240419,130800,3380635336,1719,1717,1719,1717,5054
20240419,130700,3371952115,1717,1715,1717,1715,6594
20240419,130600,3360641110,1715,1712,1715,1712,2859
20240419,130500,3355744969,1712,1715,1715,1712,364
20240419,130400,3355121740,1715,1715,1715,1712,1909
20240419,130300,3351851084,1715,1714,1716,1714,5014
20240419,130200,3343252586,1713,1710,1716,1710,957
20240419,130100,3341615729,1710,1710,1710,1710,721
20240419,130000,3340382819,1710,1711,1711,1710,121
20240419,125900,3340175809,1709,1711,1711,1709,9570
20240419,125800,3323810302,1710,1708,1710,1708,2045
20240419,125700,3320316416,1708,1711,1711,1708,1585
20240419,125600,3317607732,1711,1711,1711,1711,82
20240419,125500,3317467430,1711,1711,1711,1711,2793
20240419,125400,3312688607,1711,1707,1711,1707,2915
20240419,125300,3307712698,1707,1707,1707,1707,256
20240419,125200,3307275706,1707,1707,1707,1706,1572
20240419,125100,3304592786,1711,1707,1711,1707,13887
20240419,125000,3280859182,1705,1703,1706,1703,2579
20240419,124900,3276461645,1702,1706,1707,1702,13591
20240419,124800,3253296693,1706,1706,1706,1706,1902
20240419,124700,3250051881,1706,1701,1706,1701,2845
20240419,124600,3245212521,1701,1702,1702,1701,6820
20240419,124500,3233611641,1701,1706,1706,1701,560
20240419,124400,3232656530,1707,1707,1707,1707,500
20240419,124300,3231803030,1707,1700,1707,1697,3097
20240419,124200,3226542770,1700,1699,1700,1699,9647
20240419,124100,3210143681,1699,1703,1703,1699,12161
20240419,124000,3189456457,1707,1707,1707,1707,205
20240419,123900,3189106522,1708,1708,1708,1702,7052
20240419,123800,3177096916,1708,1708,1708,1708,1110
20240419,123700,3175201036,1708,1710,1710,1703,11607
20240419,123600,3155419037,1710,1711,1711,1709,1806
20240419,123500,3152330707,1718,1710,1718,1707,12113
20240419,123400,3131620813,1709,1709,1710,1709,11485
20240419,123300,3111987427,1709,1709,1709,1709,30
20240419,123200,3111936157,1709,1709,1710,1709,1007
20240419,123100,3110214595,1709,1710,1710,1708,2211
20240419,123000,3106435048,1710,1706,1710,1706,2606
20240419,122900,3101989208,1706,1705,1706,1705,8578
20240419,122800,3087362740,1705,1705,1705,1704,3065
20240419,122700,3082136918,1705,1705,1705,1705,3324
20240419,122600,3076469498,1706,1710,1710,1706,549
20240419,122500,3075530912,1705,1710,1710,1705,1312
20240419,122400,3073290397,1711,1707,1712,1707,3018
20240419,122300,3068131497,1703,1705,1705,1703,3765
20240419,122200,3061713906,1705,1705,1705,1705,550
20240419,122100,3060776156,1705,1707,1707,1705,2336
20240419,122000,3056793256,1705,1703,1705,1703,3958
20240419,121900,3050045665,1700,1700,1700,1700,2237
20240419,121800,3046242765,1699,1705,1705,1699,2146
20240419,121700,3042595285,1700,1703,1703,1700,9302
20240419,121600,3026764875,1705,1705,1705,1702,314
20240419,121500,3026229511,1705,1704,1705,1702,2344
20240419,121400,3022234136,1704,1704,1704,1704,3757
20240419,121300,3015832208,1704,1706,1706,1704,5733
20240419,121200,3006057300,1706,1705,1706,1705,373
20240419,121100,3005420972,1710,1705,1710,1702,21714
20240419,121000,2968341429,1705,1702,1705,1702,1714
20240419,120900,2965421671,1701,1701,1701,1701,4999
20240419,120800,2956918372,1701,1701,1701,1700,6486
20240419,120700,2945885830,1699,1700,1704,1699,7115
20240419,120600,2933792131,1705,1700,1705,1700,1840
20240419,120500,2930663581,1700,1699,1700,1699,4477
20240419,120400,2923055631,1699,1697,1699,1697,575
20240419,120300,2922079854,1696,1689,1696,1689,5
20240419,120200,2922071395,1689,1696,1696,1689,3685
20240419,120100,2915839199,1693,1690,1693,1689,6791
20240419,120000,2904349286,1690,1688,1690,1687,3267
20240419,115900,2898836765,1690,1691,1691,1688,1303
20240419,115800,2896633901,1691,1687,1691,1687,1406
20240419,115700,2894256363,1687,1687,1692,1687,4540
20240419,115600,2886597378,1687,1689,1689,1687,20
20240419,115500,2886563618,1687,1690,1690,1686,7108
20240419,115400,2874559699,1689,1692,1693,1689,25949
20240419,115300,2830682588,1692,1692,1692,1692,2004
20240419,115200,2827291820,1692,1692,1693,1691,7319
20240419,115100,2814907074,1692,1693,1697,1691,2291
20240419,115000,2811028567,1691,1690,1693,1690,21591
20240419,114900,2774511658,1690,1691,1691,1690,12016
20240419,114800,2754204578,1691,1690,1691,1690,14353
20240419,114700,2729943207,1690,1693,1693,1690,28851
20240419,114600,2681180590,1691,1694,1694,1691,6137
20240419,114500,2670795718,1693,1693,1697,1693,4243
20240419,114400,2663611719,1693,1693,1696,1692,12094
20240419,114300,2643107642,1694,1695,1696,1693,11001
20240419,114200,2624467454,1696,1696,1696,1695,8833
20240419,114100,2609493607,1695,1696,1696,1694,2244
20240419,114000,2605690023,1697,1694,1697,1694,1337
20240419,113900,2603422477,1696,1696,1697,1696,1020
20240419,113800,2601691557,1697,1697,1697,1694,1736
20240419,113700,2598745571,1699,1697,1700,1697,2211
20240419,113600,2594989493,1699,1693,1699,1691,2485
20240419,113500,2590782023,1693,1690,1693,1689,5638
20240419,113400,2581255605,1689,1689,1693,1686,14701
20240419,113300,2556438227,1690,1693,1693,1690,9902
20240419,113200,2539690025,1700,1692,1701,1692,2055
20240419,113100,2536196930,1692,1692,1700,1692,1615
20240419,113000,2533463293,1692,1693,1693,1692,4052
20240419,112900,2526607307,1692,1692,1692,1692,1321
20240419,112800,2524372175,1692,1698,1698,1686,23499
20240419,112700,2484614820,1698,1698,1701,1696,25064
20240419,112600,2442019372,1698,1699,1699,1698,6488
20240419,112500,2430996370,1699,1700,1700,1699,273
20240419,112400,2430532489,1700,1691,1700,1687,30019
20240419,112300,2379773680,1690,1686,1690,1686,1880
20240419,112200,2376596580,1686,1689,1693,1684,7404
20240419,112100,2364096597,1689,1684,1693,1684,24167
20240419,112000,2323296103,1684,1687,1688,1684,18499
20240419,111900,2292115728,1688,1692,1692,1687,19999
20240419,111800,2258316917,1692,1694,1694,1692,7164
20240419,111700,2246192346,1694,1696,1700,1693,19641
20240419,111600,2212916322,1696,1697,1700,1695,17156
20240419,111500,2183819831,1697,1701,1701,1697,41916
20240419,111400,2112577271,1701,1701,1704,1701,19825
20240419,111300,2078851066,1702,1705,1705,1702,23285
20240419,111200,2039205254,1707,1706,1708,1705,21727
20240419,111100,2002128808,1706,1707,1707,1706,5617
20240419,111000,1992540669,1706,1703,1706,1703,2702
20240419,110900,1987937024,1706,1703,1707,1703,973
20240419,110800,1986279428,1703,1705,1707,1703,7698
20240419,110700,1973151996,1702,1706,1707,1702,10499
20240419,110600,1955261320,1707,1706,1708,1703,9225
20240419,110500,1939520001,1702,1707,1707,1701,5775
20240419,110400,1929694452,1701,1700,1707,1700,6166
20240419,110300,1919199899,1700,1703,1708,1700,41409
20240419,110200,1848757792,1702,1705,1705,1701,12523
20240419,110100,1827445678,1704,1710,1710,1701,14935
20240419,110000,1802010250,1710,1713,1717,1704,23428
20240419,105900,1761954244,1713,1715,1717,1713,1971
20240419,105800,1758576089,1715,1717,1718,1713,19036
20240419,105700,1725923003,1718,1738,1738,1718,27714
20240419,105600,1678263676,1721,1721,1739,1720,11664
20240419,105500,1658144948,1722,1724,1726,1722,11910
20240419,105400,1637626288,1724,1726,1726,1724,3523
20240419,105300,1631548166,1726,1727,1727,1726,741
20240419,105200,1630268913,1727,1726,1727,1722,9525
20240419,105100,1613827385,1722,1721,1726,1720,4803
20240419,105000,1605549581,1724,1721,1724,1720,7045
20240419,104900,1593425389,1720,1723,1723,1720,21996
20240419,104800,1555581756,1726,1724,1727,1723,1685
20240419,104700,1552675472,1724,1724,1724,1722,3612
20240419,104600,1546454619,1726,1722,1727,1722,29108
20240419,104500,1496269221,1722,1723,1726,1722,5315
20240419,104400,1487114171,1724,1726,1726,1724,15212
20240419,104300,1460876576,1728,1726,1728,1726,3396
20240419,104200,1455012294,1729,1729,1729,1725,5276
20240419,104100,1445906246,1729,1729,1729,1729,386
20240419,104000,1445238852,1729,1732,1736,1728,45687
20240419,103900,1366176953,1733,1733,1737,1732,5700
20240419,103800,1356301571,1733,1734,1734,1733,2
20240419,103700,1356298104,1733,1733,1733,1732,8596
20240419,103600,1341401332,1733,1739,1739,1733,2011
20240419,103500,1337916229,1732,1733,1733,1732,5706
20240419,103400,1328032436,1732,1740,1740,1732,8348
20240419,103300,1313562932,1740,1736,1740,1733,9570
20240419,103200,1296970100,1736,1738,1740,1735,11037
20240419,103100,1277794670,1738,1742,1742,1737,32056
20240419,103000,1222042730,1741,1742,1747,1741,8710
20240419,102900,1206874751,1747,1744,1747,1741,12342
20240419,102800,1185375146,1744,1744,1745,1744,576
20240419,102700,1184370312,1747,1744,1748,1743,13188
20240419,102600,1161366746,1743,1746,1746,1743,10662
20240419,102500,1142766003,1748,1745,1748,1745,1886
20240419,102400,1139473443,1745,1747,1748,1745,5510
20240419,102300,1129850821,1747,1745,1747,1745,11431
20240419,102200,1109902469,1749,1750,1755,1745,43045
20240419,102100,1034630602,1750,1752,1752,1750,10617
20240419,102000,1016049538,1755,1752,1755,1751,7428
20240419,101900,1003041118,1752,1752,1752,1752,9489
20240419,101800,986416390,1752,1751,1752,1751,6548
20240419,101700,974946496,1751,1753,1753,1751,11206
20240419,101600,955320147,1753,1753,1753,1753,1213
20240419,101500,953193758,1753,1753,1753,1751,19336
20240419,101400,919329128,1753,1754,1755,1753,7008
20240419,101300,907043628,1755,1755,1756,1755,947
20240419,101200,905381443,1754,1757,1758,1754,6366
20240419,101100,894195275,1757,1756,1758,1754,4072
20240419,101000,887049292,1756,1756,1756,1756,1440
20240419,100900,884520652,1756,1759,1759,1755,9166
20240419,100800,868421792,1759,1758,1759,1757,313
20240419,100700,867871703,1756,1757,1757,1756,3656
20240419,100600,861451375,1754,1755,1755,1754,1756
20240419,100500,858371290,1759,1757,1759,1753,4619
20240419,100400,850257079,1757,1756,1759,1756,2576
20240419,100300,845731266,1757,1760,1760,1757,1113
20240419,100200,843773513,1760,1759,1760,1752,6134
20240419,100100,833015585,1760,1755,1760,1755,1690
20240419,100000,830049585,1754,1754,1754,1752,3187
20240419,095900,824462682,1754,1754,1754,1752,9957
20240419,095800,807010959,1754,1757,1759,1754,14422
20240419,095700,781689402,1758,1761,1761,1757,12211
20240419,095600,760215271,1762,1761,1762,1761,3707
20240419,095500,753686551,1762,1760,1762,1760,1218
20240419,095400,751541970,1760,1760,1760,1760,2122
20240419,095300,747807250,1758,1758,1758,1758,239
20240419,095200,747387088,1758,1757,1758,1757,1260
20240419,095100,745172858,1757,1757,1757,1756,3145
20240419,095000,739647097,1757,1758,1760,1757,2328
20240419,094900,735555311,1758,1761,1761,1758,2730
20240419,094800,730750100,1761,1757,1761,1757,1027
20240419,094700,728945553,1757,1760,1760,1757,1742
20240419,094600,725882956,1761,1761,1762,1758,4051
20240419,094500,718756282,1761,1761,1761,1760,308
20240419,094400,718214097,1761,1761,1762,1761,3033
20240419,094300,712872951,1760,1762,1762,1760,5135
20240419,094200,703826091,1762,1760,1763,1760,2202
20240419,094100,699948139,1760,1767,1767,1760,8261
20240419,094000,685382669,1767,1767,1767,1766,1022
20240419,093900,683577355,1767,1763,1767,1763,1883
20240419,093800,680251898,1763,1765,1765,1763,2002
20240419,093700,676720637,1765,1763,1766,1763,7309
20240419,093600,663821218,1763,1761,1763,1761,482
20240419,093500,662972314,1761,1760,1764,1760,694
20240419,093400,661748477,1765,1760,1766,1760,2131
20240419,093300,657989135,1760,1752,1760,1752,4501
20240419,093200,650088585,1752,1754,1754,1751,9144
20240419,093100,634069172,1755,1754,1755,1752,2493
20240419,093000,629698473,1752,1758,1758,1752,16455
20240419,092900,600830076,1758,1760,1767,1757,1067
20240419,092800,598954607,1767,1767,1767,1766,2500
20240419,092700,594538463,1766,1759,1769,1755,11081
20240419,092600,575072054,1759,1766,1767,1759,5351
20240419,092500,565655225,1768,1758,1769,1758,2767
20240419,092400,560764767,1769,1760,1770,1757,2098
20240419,092300,557071257,1759,1757,1759,1756,2419
20240419,092200,552819982,1756,1752,1756,1752,3238
20240419,092100,547146530,1756,1756,1758,1751,14035
20240419,092000,522538713,1756,1757,1757,1756,3261
20240419,091900,516811551,1757,1761,1761,1757,40534
20240419,091800,445514095,1761,1764,1764,1760,7540
20240419,091700,432234755,1761,1765,1765,1760,17682
20240419,091600,401071911,1765,1765,1768,1765,727
20240419,091500,399788650,1764,1763,1765,1763,2204
20240419,091400,395900893,1763,1771,1771,1763,1775
20240419,091300,392767507,1771,1762,1771,1760,4217
20240419,091200,385335529,1760,1760,1762,1759,4097
20240419,091100,378121336,1759,1761,1762,1758,11724
20240419,091000,357492994,1761,1768,1768,1761,26012
20240419,090900,311606358,1769,1773,1773,1769,4903
20240419,090800,302923220,1773,1775,1776,1770,18921
20240419,090700,269382795,1775,1768,1775,1768,7763
20240419,090600,255630449,1767,1773,1774,1756,28095
20240419,090500,206031349,1774,1780,1780,1773,15828
20240419,090400,177935653,1780,1778,1780,1777,7228
20240419,090300,165083849,1777,1788,1788,1777,19190
20240419,090200,130933990,1788,1780,1791,1779,7167
20240419,090100,118126913,1779,1781,1791,1769,22061
20240419,090000,78801683,1782,1800,1801,1782,43515