KissMeData/083500/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194100,3343178670,11230,11230,11230,11230,3387
20240419,194000,3343178670,11230,11230,11230,11230,0
20240419,193900,3343178670,11230,11230,11230,11230,0
20240419,193800,3343178670,11230,11230,11230,11230,0
20240419,193700,3343178670,11230,11230,11230,11230,0
20240419,193600,3343178670,11230,11230,11230,11230,0
20240419,193500,3343178670,11230,11230,11230,11230,0
20240419,193400,3343178670,11230,11230,11230,11230,0
20240419,193300,3343178670,11230,11230,11230,11230,0
20240419,193200,3343178670,11230,11230,11230,11230,0
20240419,193100,3343178670,11230,11230,11230,11230,0
20240419,193000,3343178670,11230,11230,11230,11230,0
20240419,192900,3343178670,11230,11230,11230,11230,0
20240419,192800,3343178670,11230,11230,11230,11230,0
20240419,192700,3343178670,11230,11230,11230,11230,0
20240419,192600,3343178670,11230,11230,11230,11230,0
20240419,192500,3343178670,11230,11230,11230,11230,0
20240419,192400,3343178670,11230,11230,11230,11230,0
20240419,192300,3343178670,11230,11230,11230,11230,0
20240419,192200,3343178670,11230,11230,11230,11230,0
20240419,192100,3343178670,11230,11230,11230,11230,0
20240419,192000,3343178670,11230,11230,11230,11230,0
20240419,191900,3343178670,11230,11230,11230,11230,0
20240419,191800,3343178670,11230,11230,11230,11230,0
20240419,191700,3343178670,11230,11230,11230,11230,0
20240419,191600,3343178670,11230,11230,11230,11230,0
20240419,191500,3343178670,11230,11230,11230,11230,0
20240419,191400,3343178670,11230,11230,11230,11230,0
20240419,191300,3343178670,11230,11230,11230,11230,0
20240419,191200,3343178670,11230,11230,11230,11230,0
20240419,191100,3343178670,11230,11230,11230,11230,3387
20240419,191000,3343178670,11230,11230,11230,11230,0
20240419,190900,3343178670,11230,11230,11230,11230,0
20240419,190800,3343178670,11230,11230,11230,11230,0
20240419,190700,3343178670,11230,11230,11230,11230,0
20240419,190600,3343178670,11230,11230,11230,11230,0
20240419,190500,3343178670,11230,11230,11230,11230,0
20240419,190400,3343178670,11230,11230,11230,11230,0
20240419,190300,3343178670,11230,11230,11230,11230,0
20240419,190200,3343178670,11230,11230,11230,11230,0
20240419,190100,3343178670,11230,11230,11230,11230,0
20240419,190000,3343178670,11230,11230,11230,11230,0
20240419,185900,3343178670,11230,11230,11230,11230,0
20240419,185800,3343178670,11230,11230,11230,11230,0
20240419,185700,3343178670,11230,11230,11230,11230,0
20240419,185600,3343178670,11230,11230,11230,11230,0
20240419,185500,3343178670,11230,11230,11230,11230,0
20240419,185400,3343178670,11230,11230,11230,11230,0
20240419,185300,3343178670,11230,11230,11230,11230,0
20240419,185200,3343178670,11230,11230,11230,11230,0
20240419,185100,3343178670,11230,11230,11230,11230,0
20240419,185000,3343178670,11230,11230,11230,11230,0
20240419,184900,3343178670,11230,11230,11230,11230,0
20240419,184800,3343178670,11230,11230,11230,11230,0
20240419,184700,3343178670,11230,11230,11230,11230,0
20240419,184600,3343178670,11230,11230,11230,11230,0
20240419,184500,3343178670,11230,11230,11230,11230,0
20240419,184400,3343178670,11230,11230,11230,11230,0
20240419,184300,3343178670,11230,11230,11230,11230,0
20240419,184200,3343178670,11230,11230,11230,11230,0
20240419,184100,3343178670,11230,11230,11230,11230,3387
20240419,184000,3343178670,11230,11230,11230,11230,0
20240419,183900,3343178670,11230,11230,11230,11230,0
20240419,183800,3343178670,11230,11230,11230,11230,0
20240419,183700,3343178670,11230,11230,11230,11230,0
20240419,183600,3343178670,11230,11230,11230,11230,0
20240419,183500,3343178670,11230,11230,11230,11230,0
20240419,183400,3343178670,11230,11230,11230,11230,0
20240419,183300,3343178670,11230,11230,11230,11230,0
20240419,183200,3343178670,11230,11230,11230,11230,0
20240419,183100,3343178670,11230,11230,11230,11230,0
20240419,183000,3343178670,11230,11230,11230,11230,0
20240419,182900,3343178670,11230,11230,11230,11230,0
20240419,182800,3343178670,11230,11230,11230,11230,0
20240419,182700,3343178670,11230,11230,11230,11230,0
20240419,182600,3343178670,11230,11230,11230,11230,0
20240419,182500,3343178670,11230,11230,11230,11230,0
20240419,182400,3343178670,11230,11230,11230,11230,0
20240419,182300,3343178670,11230,11230,11230,11230,0
20240419,182200,3343178670,11230,11230,11230,11230,0
20240419,182100,3343178670,11230,11230,11230,11230,0
20240419,182000,3343178670,11230,11230,11230,11230,0
20240419,181900,3343178670,11230,11230,11230,11230,0
20240419,181800,3343178670,11230,11230,11230,11230,0
20240419,181700,3343178670,11230,11230,11230,11230,0
20240419,181600,3343178670,11230,11230,11230,11230,0
20240419,181500,3343178670,11230,11230,11230,11230,0
20240419,181400,3343178670,11230,11230,11230,11230,0
20240419,181300,3343178670,11230,11230,11230,11230,0
20240419,181200,3343178670,11230,11230,11230,11230,0
20240419,181100,3343178670,11230,11230,11230,11230,3387
20240419,181000,3343178670,11230,11230,11230,11230,0
20240419,180900,3343178670,11230,11230,11230,11230,0
20240419,180800,3343178670,11230,11230,11230,11230,0
20240419,180700,3343178670,11230,11230,11230,11230,0
20240419,180600,3343178670,11230,11230,11230,11230,0
20240419,180500,3343178670,11230,11230,11230,11230,0
20240419,180400,3343178670,11230,11230,11230,11230,0
20240419,180300,3343178670,11230,11230,11230,11230,0
20240419,180200,3343178670,11230,11230,11230,11230,0
20240419,180100,3343178670,11230,11230,11230,11230,0
20240419,180000,3343178670,11230,11230,11230,11230,0
20240419,175900,3343178670,11230,11230,11230,11230,0
20240419,175800,3343178670,11230,11230,11230,11230,0
20240419,175700,3343178670,11230,11230,11230,11230,0
20240419,175600,3343178670,11230,11230,11230,11230,0
20240419,175500,3343178670,11230,11230,11230,11230,0
20240419,175400,3343178670,11230,11230,11230,11230,0
20240419,175300,3343178670,11230,11230,11230,11230,0
20240419,175200,3343178670,11230,11230,11230,11230,0
20240419,175100,3343178670,11230,11230,11230,11230,0
20240419,175000,3343178670,11230,11230,11230,11230,0
20240419,174900,3343178670,11230,11230,11230,11230,0
20240419,174800,3343178670,11230,11230,11230,11230,0
20240419,174700,3343178670,11230,11230,11230,11230,0
20240419,174600,3343178670,11230,11230,11230,11230,0
20240419,174500,3343178670,11230,11230,11230,11230,0
20240419,174400,3343178670,11230,11230,11230,11230,0
20240419,174300,3343178670,11230,11230,11230,11230,0
20240419,174200,3343178670,11230,11230,11230,11230,0
20240419,174100,3343178670,11230,11230,11230,11230,3387
20240419,174000,3343178670,11230,11230,11230,11230,0
20240419,173900,3343178670,11230,11230,11230,11230,0
20240419,173800,3343178670,11230,11230,11230,11230,0
20240419,173700,3343178670,11230,11230,11230,11230,0
20240419,173600,3343178670,11230,11230,11230,11230,0
20240419,173500,3343178670,11230,11230,11230,11230,0
20240419,173400,3343178670,11230,11230,11230,11230,0
20240419,173300,3343178670,11230,11230,11230,11230,0
20240419,173200,3343178670,11230,11230,11230,11230,0
20240419,173100,3343178670,11230,11230,11230,11230,0
20240419,173000,3343178670,11230,11230,11230,11230,0
20240419,172900,3343178670,11230,11230,11230,11230,0
20240419,172800,3343178670,11230,11230,11230,11230,0
20240419,172700,3343178670,11230,11230,11230,11230,0
20240419,172600,3343178670,11230,11230,11230,11230,0
20240419,172500,3343178670,11230,11230,11230,11230,0
20240419,172400,3343178670,11230,11230,11230,11230,0
20240419,172300,3343178670,11230,11230,11230,11230,0
20240419,172200,3343178670,11230,11230,11230,11230,0
20240419,172100,3343178670,11230,11230,11230,11230,0
20240419,172000,3343178670,11230,11230,11230,11230,0
20240419,171900,3343178670,11230,11230,11230,11230,0
20240419,171800,3343178670,11230,11230,11230,11230,0
20240419,171700,3343178670,11230,11230,11230,11230,0
20240419,171600,3343178670,11230,11230,11230,11230,0
20240419,171500,3343178670,11230,11230,11230,11230,0
20240419,171400,3343178670,11230,11230,11230,11230,0
20240419,171300,3343178670,11230,11230,11230,11230,0
20240419,171200,3343178670,11230,11230,11230,11230,0
20240419,171100,3343178670,11230,11230,11230,11230,3387
20240419,171000,3343178670,11230,11230,11230,11230,0
20240419,170900,3343178670,11230,11230,11230,11230,0
20240419,170800,3343178670,11230,11230,11230,11230,0
20240419,170700,3343178670,11230,11230,11230,11230,0
20240419,170600,3343178670,11230,11230,11230,11230,0
20240419,170500,3343178670,11230,11230,11230,11230,0
20240419,170400,3343178670,11230,11230,11230,11230,0
20240419,170300,3343178670,11230,11230,11230,11230,0
20240419,170200,3343178670,11230,11230,11230,11230,0
20240419,170100,3343178670,11230,11230,11230,11230,0
20240419,170000,3343178670,11230,11230,11230,11230,0
20240419,165900,3343178670,11230,11230,11230,11230,0
20240419,165800,3343178670,11230,11230,11230,11230,0
20240419,165700,3343178670,11230,11230,11230,11230,0
20240419,165600,3343178670,11230,11230,11230,11230,0
20240419,165500,3343178670,11230,11230,11230,11230,0
20240419,165400,3343178670,11230,11230,11230,11230,0
20240419,165300,3343178670,11230,11230,11230,11230,0
20240419,165200,3343178670,11230,11230,11230,11230,0
20240419,165100,3343178670,11230,11230,11230,11230,0
20240419,165000,3343178670,11230,11230,11230,11230,0
20240419,164900,3343178670,11230,11230,11230,11230,0
20240419,164800,3343178670,11230,11230,11230,11230,0
20240419,164700,3343178670,11230,11230,11230,11230,0
20240419,164600,3343178670,11230,11230,11230,11230,0
20240419,164500,3343178670,11230,11230,11230,11230,0
20240419,164400,3343178670,11230,11230,11230,11230,0
20240419,164300,3343178670,11230,11230,11230,11230,0
20240419,164200,3343178670,11230,11230,11230,11230,0
20240419,164100,3343178670,11230,11230,11230,11230,3387
20240419,164000,3343178670,11230,11230,11230,11230,0
20240419,163900,3343178670,11230,11230,11230,11230,0
20240419,163800,3343178670,11230,11230,11230,11230,0
20240419,163700,3343178670,11230,11230,11230,11230,0
20240419,163600,3343178670,11230,11230,11230,11230,0
20240419,163500,3343178670,11230,11230,11230,11230,0
20240419,163400,3343178670,11230,11230,11230,11230,0
20240419,163300,3343178670,11230,11230,11230,11230,0
20240419,163200,3343178670,11230,11230,11230,11230,0
20240419,163100,3343178670,11230,11230,11230,11230,0
20240419,163000,3343178670,11230,11230,11230,11230,0
20240419,162900,3343178670,11230,11230,11230,11230,0
20240419,162800,3343178670,11230,11230,11230,11230,0
20240419,162700,3343178670,11230,11230,11230,11230,0
20240419,162600,3343178670,11230,11230,11230,11230,0
20240419,162500,3343178670,11230,11230,11230,11230,0
20240419,162400,3343178670,11230,11230,11230,11230,0
20240419,162300,3343178670,11230,11230,11230,11230,0
20240419,162200,3343178670,11230,11230,11230,11230,0
20240419,162100,3343178670,11230,11230,11230,11230,0
20240419,162000,3343178670,11230,11230,11230,11230,0
20240419,161900,3343178670,11230,11230,11230,11230,0
20240419,161800,3343178670,11230,11230,11230,11230,0
20240419,161700,3343178670,11230,11230,11230,11230,0
20240419,161600,3343178670,11230,11230,11230,11230,0
20240419,161500,3343178670,11230,11230,11230,11230,0
20240419,161400,3343178670,11230,11230,11230,11230,0
20240419,161300,3343178670,11230,11230,11230,11230,0
20240419,161200,3343178670,11230,11230,11230,11230,0
20240419,161100,3343178670,11230,11230,11230,11230,3387
20240419,161000,3343178670,11230,11230,11230,11230,0
20240419,160900,3343178670,11230,11230,11230,11230,0
20240419,160800,3343178670,11230,11230,11230,11230,0
20240419,160700,3343178670,11230,11230,11230,11230,0
20240419,160600,3343178670,11230,11230,11230,11230,0
20240419,160500,3343178670,11230,11230,11230,11230,0
20240419,160400,3343178670,11230,11230,11230,11230,0
20240419,160300,3343178670,11230,11230,11230,11230,0
20240419,160200,3343178670,11230,11230,11230,11230,0
20240419,160100,3343178670,11230,11230,11230,11230,0
20240419,160000,3343178670,11230,11230,11230,11230,0
20240419,155900,3343178670,11230,11230,11230,11230,0
20240419,155800,3343178670,11230,11230,11230,11230,0
20240419,155700,3343178670,11230,11230,11230,11230,0
20240419,155600,3343178670,11230,11230,11230,11230,0
20240419,155500,3343178670,11230,11230,11230,11230,0
20240419,155400,3343178670,11230,11230,11230,11230,0
20240419,155300,3343178670,11230,11230,11230,11230,0
20240419,155200,3343178670,11230,11230,11230,11230,0
20240419,155100,3343178670,11230,11230,11230,11230,0
20240419,155000,3343178670,11230,11230,11230,11230,0
20240419,154900,3343178670,11230,11230,11230,11230,0
20240419,154800,3343178670,11230,11230,11230,11230,0
20240419,154700,3343178670,11230,11230,11230,11230,0
20240419,154600,3343178670,11230,11230,11230,11230,0
20240419,154500,3343178670,11230,11230,11230,11230,0
20240419,154400,3343178670,11230,11230,11230,11230,0
20240419,154300,3343178670,11230,11230,11230,11230,0
20240419,154200,3343178670,11230,11230,11230,11230,0
20240419,154100,3343178670,11230,11230,11230,11230,3387
20240419,154000,3343178670,11230,11230,11230,11230,0
20240419,153900,3343178670,11230,11230,11230,11230,0
20240419,153800,3343178670,11230,11230,11230,11230,0
20240419,153700,3343178670,11230,11230,11230,11230,0
20240419,153600,3343178670,11230,11230,11230,11230,0
20240419,153500,3343178670,11230,11230,11230,11230,0
20240419,153400,3343178670,11230,11230,11230,11230,0
20240419,153300,3343178670,11230,11230,11230,11230,0
20240419,153200,3343178670,11230,11230,11230,11230,0
20240419,153100,3343178670,11230,11230,11230,11230,0
20240419,153000,3343178670,11230,11230,11230,11230,3387
20240419,152900,3305142660,11280,11280,11280,11280,0
20240419,152800,3305142660,11280,11280,11280,11280,0
20240419,152700,3305142660,11280,11280,11280,11280,0
20240419,152600,3305142660,11280,11280,11280,11280,0
20240419,152500,3305142660,11280,11280,11280,11280,0
20240419,152400,3305142660,11280,11280,11280,11280,0
20240419,152300,3305142660,11280,11280,11280,11280,0
20240419,152200,3305142660,11280,11280,11280,11280,0
20240419,152100,3305142660,11280,11280,11280,11280,0
20240419,152000,3305142660,11280,11280,11280,11280,0
20240419,151900,3305142660,11280,11290,11290,11280,101
20240419,151800,3304002420,11260,11290,11290,11260,30
20240419,151700,3303664170,11260,11260,11280,11260,122
20240419,151600,3302288110,11280,11290,11290,11280,145
20240419,151500,3300651130,11290,11290,11290,11290,11
20240419,151400,3300526940,11290,11290,11290,11290,2
20240419,151300,3300504360,11240,11290,11290,11240,776
20240419,151200,3291773270,11290,11250,11290,11240,1191
20240419,151100,3278360480,11240,11250,11250,11240,469
20240419,151000,3273086260,11250,11250,11250,11250,46
20240419,150900,3272568760,11250,11290,11290,11250,1088
20240419,150800,3260326340,11260,11270,11270,11260,1084
20240419,150700,3248114150,11300,11300,11300,11300,0
20240419,150600,3248114150,11300,11280,11300,11280,153
20240419,150500,3246388290,11280,11280,11280,11280,20
20240419,150400,3246162690,11280,11270,11280,11260,503
20240419,150300,3240496160,11270,11280,11280,11270,559
20240419,150200,3234192000,11280,11280,11280,11280,1490
20240419,150100,3217384800,11280,11300,11300,11280,1219
20240419,150000,3203627510,11300,11320,11320,11300,161
20240419,145900,3201805950,11330,11300,11330,11300,130
20240419,145800,3200336920,11330,11330,11330,11330,131
20240419,145700,3198852690,11330,11330,11330,11330,0
20240419,145600,3198852690,11330,11330,11330,11330,125
20240419,145500,3197436440,11330,11330,11330,11330,10
20240419,145400,3197323140,11340,11340,11340,11300,126
20240419,145300,3195894340,11300,11320,11320,11300,930
20240419,145200,3185377340,11360,11370,11370,11320,121
20240419,145100,3184001980,11360,11370,11370,11320,103
20240419,145000,3182834500,11370,11340,11380,11340,664
20240419,144900,3175293800,11330,11340,11340,11330,2
20240419,144800,3175271130,11320,11330,11340,11320,228
20240419,144700,3172688670,11320,11330,11330,11310,11
20240419,144600,3172564160,11330,11320,11330,11320,116
20240419,144500,3171250610,11300,11320,11320,11300,152
20240419,144400,3169532680,11330,11320,11330,11320,117
20240419,144300,3168207330,11270,11300,11330,11270,507
20240419,144200,3162466730,11300,11300,11310,11300,117
20240419,144100,3161144610,11270,11290,11290,11270,11
20240419,144000,3161020440,11290,11310,11320,11290,129
20240419,143900,3159561290,11320,11320,11320,11320,3
20240419,143800,3159527330,11270,11290,11350,11270,288
20240419,143700,3156275820,11310,11300,11310,11300,3
20240419,143600,3156241900,11320,11310,11390,11310,626
20240419,143500,3149145700,11270,11320,11320,11270,3
20240419,143400,3149111840,11320,11310,11370,11270,326
20240419,143300,3145426080,11320,11340,11390,11320,153
20240419,143200,3143689250,11320,11350,11350,11320,124
20240419,143100,3142281910,11330,11330,11370,11330,261
20240419,143000,3139321800,11330,11360,11360,11330,141
20240419,142900,3137720220,11360,11290,11390,11290,1316
20240419,142800,3122823530,11290,11290,11290,11290,10
20240419,142700,3122710630,11290,11270,11290,11270,139
20240419,142600,3121141900,11260,11260,11260,11260,3
20240419,142500,3121108120,11260,11270,11270,11260,11
20240419,142400,3120984250,11240,11240,11240,11240,0
20240419,142300,3120984250,11240,11250,11250,11240,379
20240419,142200,3116720550,11250,11250,11250,11250,139
20240419,142100,3115156800,11250,11260,11270,11240,1519
20240419,142000,3098056740,11260,11290,11290,11260,922
20240419,141900,3087672370,11270,11270,11270,11270,24
20240419,141800,3087401890,11270,11270,11270,11270,499
20240419,141700,3081778160,11300,11300,11300,11300,0
20240419,141600,3081778160,11300,11310,11310,11300,19
20240419,141500,3081563280,11270,11310,11310,11270,111
20240419,141400,3080311710,11330,11300,11340,11300,501
20240419,141300,3074638610,11270,11300,11300,11270,429
20240419,141200,3069800510,11300,11300,11300,11300,0
20240419,141100,3069800510,11300,11300,11300,11300,10
20240419,141000,3069687510,11310,11310,11310,11310,1
20240419,140900,3069676200,11310,11300,11310,11290,13
20240419,140800,3069529290,11300,11290,11330,11290,60
20240419,140700,3068851390,11330,11330,11330,11330,78
20240419,140600,3067967650,11340,11300,11350,11300,730
20240419,140500,3059705070,11300,11300,11300,11300,1
20240419,140400,3059693770,11290,11270,11290,11250,348
20240419,140300,3055766270,11250,11260,11260,11250,567
20240419,140200,3049385930,11250,11250,11250,11250,1000
20240419,140100,3038135930,11250,11250,11250,11250,327
20240419,140000,3034457180,11250,11290,11290,11250,105
20240419,135900,3033275890,11290,11280,11300,11280,516
20240419,135800,3027450910,11250,11250,11250,11250,249
20240419,135700,3024649660,11250,11250,11250,11250,21
20240419,135600,3024413410,11250,11320,11320,11250,118
20240419,135500,3023085160,11320,11290,11320,11290,527
20240419,135400,3017128820,11240,11250,11250,11240,20
20240419,135300,3016903990,11240,11240,11240,11240,0
20240419,135200,3016903990,11240,11290,11290,11240,968
20240419,135100,3006013020,11300,11280,11300,11270,643
20240419,135000,2998751110,11280,11290,11290,11280,12
20240419,134900,2998615740,11290,11290,11290,11290,55
20240419,134800,2997994790,11290,11270,11290,11270,55
20240419,134700,2997374190,11270,11260,11270,11260,543
20240419,134600,2991259560,11250,11250,11250,11250,36
20240419,134500,2990854560,11250,11250,11250,11250,34
20240419,134400,2990472060,11240,11240,11240,11240,42
20240419,134300,2989999980,11240,11240,11240,11240,20
20240419,134200,2989775180,11240,11240,11240,11240,170
20240419,134100,2987864380,11240,11240,11240,11240,329
20240419,134000,2984166420,11230,11240,11240,11230,54
20240419,133900,2983559970,11240,11240,11240,11240,20
20240419,133800,2983335170,11240,11260,11260,11240,53
20240419,133700,2982739390,11210,11210,11220,11210,400
20240419,133600,2978255360,11210,11250,11260,11210,406
20240419,133500,2973699190,11260,11220,11260,11220,223
20240419,133400,2971196970,11230,11230,11260,11230,286
20240419,133300,2967982940,11240,11270,11270,11240,705
20240419,133200,2960058590,11240,11290,11290,11240,4418
20240419,133100,2910317350,11280,11300,11300,11280,1318
20240419,133000,2895445190,11290,11290,11300,11290,216
20240419,132900,2893006270,11290,11280,11290,11280,400
20240419,132800,2888490760,11270,11280,11280,11270,303
20240419,132700,2885073650,11280,11290,11290,11280,150
20240419,132600,2883381420,11290,11290,11290,11290,40
20240419,132500,2882929820,11290,11290,11300,11280,1401
20240419,132400,2867115660,11290,11290,11300,11290,306
20240419,132300,2863659840,11290,11280,11290,11280,680
20240419,132200,2855989160,11270,11260,11270,11260,492
20240419,132100,2850446220,11250,11260,11260,11240,143
20240419,132000,2848836850,11260,11260,11260,11260,148
20240419,131900,2847170370,11260,11240,11260,11240,375
20240419,131800,2842948870,11260,11250,11260,11250,381
20240419,131700,2838660110,11250,11250,11250,11250,15
20240419,131600,2838491360,11250,11260,11260,11240,199
20240419,131500,2836252940,11290,11250,11290,11250,662
20240419,131400,2828804240,11250,11240,11250,11240,667
20240419,131300,2821304200,11230,11230,11230,11230,96
20240419,131200,2820226120,11230,11230,11230,11230,160
20240419,131100,2818429320,11240,11260,11260,11240,736
20240419,131000,2810150900,11260,11290,11300,11260,667
20240419,130900,2802636260,11300,11290,11300,11260,269
20240419,130800,2799604220,11290,11250,11290,11250,7924
20240419,130700,2710423080,11250,11230,11250,11230,2161
20240419,130600,2686117020,11220,11220,11220,11220,20
20240419,130500,2685892620,11240,11240,11240,11220,297
20240419,130400,2682558340,11210,11220,11240,11210,169
20240419,130300,2680658970,11220,11220,11230,11220,455
20240419,130200,2675550980,11200,11200,11210,11200,305
20240419,130100,2672133060,11200,11200,11200,11200,76
20240419,130000,2671281860,11200,11180,11200,11180,214
20240419,125900,2668887600,11180,11180,11180,11180,10
20240419,125800,2668775800,11180,11180,11180,11170,298
20240419,125700,2665445290,11160,11170,11170,11160,101
20240419,125600,2664317920,11170,11170,11170,11170,79
20240419,125500,2663435490,11170,11170,11170,11170,21
20240419,125400,2663200920,11180,11150,11180,11150,411
20240419,125300,2658612510,11180,11180,11180,11180,0
20240419,125200,2658612510,11180,11180,11180,11180,510
20240419,125100,2652910710,11140,11180,11180,11140,856
20240419,125000,2643356910,11170,11170,11170,11170,169
20240419,124900,2641469180,11160,11170,11170,11160,6
20240419,124800,2641402210,11140,11140,11140,11140,101
20240419,124700,2640277070,11130,11140,11140,11130,400
20240419,124600,2635823070,11130,11170,11170,11130,150
20240419,124500,2634149350,11170,11130,11170,11130,150
20240419,124400,2632476810,11120,11160,11170,11120,525
20240419,124300,2626621650,11160,11140,11160,11140,1251
20240419,124200,2612660820,11160,11130,11160,11130,292
20240419,124100,2609406870,11120,11130,11130,11120,530
20240419,124000,2603513170,11110,11120,11120,11110,554
20240419,123900,2597354830,11110,11150,11150,11110,297
20240419,123800,2594052570,11150,11120,11150,11120,83
20240419,123700,2593128530,11120,11140,11140,11120,192
20240419,123600,2590991410,11140,11140,11140,11140,119
20240419,123500,2589665750,11140,11130,11160,11130,1712
20240419,123400,2570590030,11120,11140,11140,11110,12
20240419,123300,2570456540,11140,11130,11140,11130,240
20240419,123200,2567783580,11100,11100,11100,11080,242
20240419,123100,2565099170,11100,11140,11140,11100,174
20240419,123000,2563166310,11140,11140,11140,11140,10
20240419,122900,2563054910,11140,11140,11140,11140,30
20240419,122800,2562720710,11140,11130,11140,11130,100
20240419,122700,2561607670,11100,11100,11100,11100,1510
20240419,122600,2544846670,11100,11120,11140,11080,681
20240419,122500,2537271950,11130,11070,11130,11070,1504
20240419,122400,2520604280,11070,11020,11070,11020,309
20240419,122300,2517188710,11000,11080,11080,11000,1354
20240419,122200,2502257430,11080,11090,11090,11080,298
20240419,122100,2498953560,11110,11110,11110,11110,1
20240419,122000,2498942450,11110,11110,11110,11110,160
20240419,121900,2497164850,11110,11110,11110,11070,350
20240419,121800,2493287590,11110,11110,11110,11110,10
20240419,121700,2493176490,11060,11100,11100,11060,393
20240419,121600,2488821790,11100,11100,11100,11100,5
20240419,121500,2488766290,11100,11100,11100,11050,549
20240419,121400,2482680900,11100,11100,11100,11100,27
20240419,121300,2482381200,11110,11110,11110,11110,29
20240419,121200,2482059010,11110,11120,11120,11110,24
20240419,121100,2481792230,11120,11110,11120,11110,145
20240419,121000,2480180430,11110,11090,11120,11090,90
20240419,120900,2479180900,11040,11130,11130,11040,712
20240419,120800,2471273100,11100,11110,11110,11100,361
20240419,120700,2467262400,11110,11090,11110,11040,595
20240419,120600,2460660020,11090,11060,11100,11060,345
20240419,120500,2456832100,11050,10980,11050,10980,5094
20240419,120400,2400747030,10980,10990,10990,10980,145
20240419,120300,2399154920,10990,10990,10990,10990,193
20240419,120200,2397033850,10990,10980,10990,10980,202
20240419,120100,2394815010,10980,10980,10980,10970,38
20240419,120000,2394397790,10980,10980,10980,10980,142
20240419,115900,2392838630,10970,10970,10970,10970,0
20240419,115800,2392838630,10970,10980,10980,10970,26
20240419,115700,2392553310,10980,10990,10990,10980,64
20240419,115600,2391850520,11010,11020,11020,11000,623
20240419,115500,2384995400,11030,10970,11030,10960,144
20240419,115400,2383415530,10990,10980,10990,10980,158
20240419,115300,2381679590,10960,10980,10980,10960,142
20240419,115200,2380122400,10950,10950,10950,10950,648
20240419,115100,2373026800,10930,10930,10930,10930,5
20240419,115000,2372972150,10930,10940,10940,10930,432
20240419,114900,2368246390,10940,10960,10970,10940,409
20240419,114800,2363767190,10960,10970,10970,10960,1044
20240419,114700,2352321210,10980,11000,11000,10980,932
20240419,114600,2342084370,11000,11000,11000,11000,509
20240419,114500,2336485370,11010,11030,11030,11010,61
20240419,114400,2335813200,11030,11020,11030,11000,189
20240419,114300,2333732770,11000,11000,11000,11000,201
20240419,114200,2331521770,11010,11000,11030,11000,277
20240419,114100,2328470050,11010,11040,11040,11010,151
20240419,114000,2326806850,11040,11040,11040,11040,130
20240419,113900,2325371650,11040,11030,11040,11030,1133
20240419,113800,2312863540,11000,11000,11000,11000,300
20240419,113700,2309563540,10990,10990,10990,10990,6
20240419,113600,2309497600,10980,11000,11000,10980,751
20240419,113500,2301249500,10990,11030,11030,10990,1690
20240419,113400,2282658670,11020,11030,11030,11020,1256
20240419,113300,2268805280,11040,11040,11040,11040,261
20240419,113200,2265923840,11040,11060,11060,11040,1326
20240419,113100,2251274320,11060,11050,11060,11050,21
20240419,113000,2251042260,11050,11100,11100,11050,338
20240419,112900,2247304780,11100,11100,11100,11100,148
20240419,112800,2245661980,11100,11110,11110,11100,112
20240419,112700,2244418680,11120,11030,11120,11030,406
20240419,112600,2239912140,11030,11060,11060,11020,899
20240419,112500,2229995260,11060,11060,11060,11060,2
20240419,112400,2229973140,11060,11040,11060,11040,536
20240419,112300,2224050270,11040,11010,11040,11010,459
20240419,112200,2218986270,11010,11020,11020,11000,383
20240419,112100,2214768920,11010,11000,11010,11000,141
20240419,112000,2213217780,11000,11010,11010,10990,1871
20240419,111900,2192644040,11010,11010,11010,11000,972
20240419,111800,2181946550,11010,11000,11030,11000,116
20240419,111700,2180669390,11000,11030,11030,10990,2828
20240419,111600,2149559160,11030,10980,11030,10980,715
20240419,111500,2141691740,11020,10980,11030,10980,542
20240419,111400,2135713990,10980,10980,11030,10980,506
20240419,111300,2130142730,10980,10960,10980,10960,1087
20240419,111200,2118222510,10960,10990,10990,10950,1770
20240419,111100,2098825170,10990,11050,11050,10930,1686
20240419,111000,2080375200,11050,11020,11050,10990,667
20240419,110900,2073030050,11010,11010,11010,11010,319
20240419,110800,2069517860,11010,10940,11010,10940,798
20240419,110700,2060743320,10940,10930,10940,10930,36
20240419,110600,2060349630,10930,10960,10960,10930,1135
20240419,110500,2047927670,10980,10950,10980,10950,316
20240419,110400,2044467140,10950,10960,10980,10950,1015
20240419,110300,2033345650,10990,10950,10990,10950,157
20240419,110200,2031622420,10950,10940,10990,10940,1045
20240419,110100,2020182640,10940,10940,10950,10930,1458
20240419,110000,2004243100,10930,10980,10980,10930,2005
20240419,105900,1982297270,10990,10990,11000,10970,1097
20240419,105800,1970258940,10990,11010,11020,10990,1355
20240419,105700,1955351960,11010,11070,11070,11000,7721
20240419,105600,1870196980,11080,11090,11100,11080,346
20240419,105500,1866361420,11090,11090,11090,11080,86
20240419,105400,1865408180,11090,11120,11120,11090,3795
20240419,105300,1823259920,11130,11130,11140,11130,2257
20240419,105200,1798119500,11130,11120,11160,11120,258
20240419,105100,1795249860,11110,11110,11120,11100,3393
20240419,105000,1757549460,11100,11110,11170,11100,3282
20240419,104900,1721057560,11100,11050,11110,11050,10226
20240419,104800,1607880560,11050,11130,11130,11050,6054
20240419,104700,1540709050,11110,11130,11140,11110,1814
20240419,104600,1520535570,11130,11160,11170,11130,3492
20240419,104500,1481600530,11170,11190,11190,11170,663
20240419,104400,1474191040,11180,11190,11200,11170,2361
20240419,104300,1447796750,11200,11200,11200,11190,317
20240419,104200,1444247160,11200,11210,11210,11200,1113
20240419,104100,1431776490,11210,11220,11220,11200,4574
20240419,104000,1380498550,11240,11210,11240,11210,288
20240419,103900,1377267430,11210,11250,11250,11210,2004
20240419,103800,1354779120,11220,11230,11230,11220,854
20240419,103700,1345197120,11220,11230,11230,11220,354
20240419,103600,1341223620,11220,11230,11230,11220,206
20240419,103500,1338911910,11230,11250,11300,11230,2032
20240419,103400,1316076070,11260,11240,11260,11240,254
20240419,103300,1313216690,11240,11250,11260,11240,1249
20240419,103200,1299173730,11250,11250,11250,11250,329
20240419,103100,1295472480,11260,11260,11260,11240,4165
20240419,103000,1248602930,11270,11260,11290,11260,634
20240419,102900,1241463930,11260,11270,11270,11260,1547
20240419,102800,1224041660,11270,11260,11330,11250,3977
20240419,102700,1179281320,11260,11300,11300,11260,822
20240419,102600,1170017080,11290,11300,11320,11290,219
20240419,102500,1167542680,11330,11370,11370,11290,11600
20240419,102400,1036387550,11350,11360,11360,11350,220
20240419,102300,1033890510,11370,11350,11370,11350,413
20240419,102200,1029200360,11370,11380,11380,11360,1957
20240419,102100,1006942770,11390,11440,11440,11390,7055
20240419,102000,926499850,11440,11440,11440,11430,38
20240419,101900,926065140,11490,11410,11490,11410,811
20240419,101800,916807170,11410,11420,11420,11410,3357
20240419,101700,878494000,11420,11420,11430,11420,436
20240419,101600,873513680,11420,11430,11430,11420,200
20240419,101500,871229580,11410,11420,11430,11410,381
20240419,101400,866881940,11420,11460,11460,11410,4522
20240419,101300,815199900,11460,11450,11470,11450,333
20240419,101200,811386750,11450,11450,11450,11450,27
20240419,101100,811077600,11450,11450,11450,11450,144
20240419,101000,809428800,11440,11490,11490,11440,4167
20240419,100900,761706910,11480,11520,11520,11480,992
20240419,100800,750309640,11500,11500,11500,11500,15
20240419,100700,750137140,11500,11500,11500,11500,100
20240419,100600,748987140,11480,11470,11490,11470,247
20240419,100500,746152400,11470,11490,11490,11470,320
20240419,100400,742480300,11490,11490,11500,11470,590
20240419,100300,735711150,11500,11490,11500,11490,29
20240419,100200,735377680,11490,11480,11490,11480,6
20240419,100100,735308760,11460,11460,11460,11460,50
20240419,100000,734735760,11460,11490,11490,11460,707
20240419,095900,726632150,11480,11460,11480,11450,100
20240419,095800,725486160,11460,11480,11480,11460,1519
20240419,095700,708077820,11470,11510,11510,11470,1940
20240419,095600,685813890,11510,11510,11510,11510,130
20240419,095500,684317590,11520,11480,11530,11480,204
20240419,095400,681975480,11480,11480,11480,11480,10
20240419,095300,681860680,11470,11480,11510,11470,431
20240419,095200,676915760,11480,11490,11490,11480,817
20240419,095100,667536270,11490,11550,11550,11490,465
20240419,095000,662189990,11500,11520,11520,11500,346
20240419,094900,658210090,11500,11510,11520,11500,310
20240419,094800,654641790,11510,11520,11520,11510,161
20240419,094700,652788510,11520,11500,11550,11500,85
20240419,094600,651810440,11510,11540,11540,11510,148
20240419,094500,650106260,11550,11550,11550,11550,17
20240419,094400,649909910,11550,11550,11550,11550,43
20240419,094300,649413260,11550,11540,11550,11490,946
20240419,094200,638506590,11540,11540,11540,11520,638
20240419,094100,631151710,11520,11520,11530,11510,458
20240419,094000,625873840,11510,11510,11510,11510,201
20240419,093900,623560330,11510,11480,11510,11480,821
20240419,093800,614119700,11500,11480,11500,11480,523
20240419,093700,608109660,11500,11500,11500,11490,55
20240419,093600,607477310,11500,11500,11500,11500,14
20240419,093500,607316310,11460,11460,11500,11460,223
20240419,093400,604760010,11450,11450,11450,11450,0
20240419,093300,604760010,11450,11450,11450,11450,26
20240419,093200,604462310,11430,11450,11460,11430,2416
20240419,093100,576806400,11450,11490,11490,11450,2178
20240419,093000,551830260,11490,11490,11490,11490,105
20240419,092900,550623810,11540,11540,11540,11540,10
20240419,092800,550508410,11540,11530,11540,11490,2866
20240419,092700,517522940,11500,11560,11560,11500,1616
20240419,092600,498910060,11680,11530,11680,11520,419
20240419,092500,494075190,11520,11540,11560,11490,1612
20240419,092400,475515910,11560,11560,11560,11560,16
20240419,092300,475330950,11560,11630,11640,11560,250
20240419,092200,472423950,11650,11500,11650,11500,3332
20240419,092100,433819810,11500,11470,11500,11450,2416
20240419,092000,406135500,11510,11470,11510,11470,15
20240419,091900,405963290,11450,11500,11500,11450,1823
20240419,091800,385052070,11510,11480,11510,11480,1023
20240419,091700,373303770,11470,11520,11520,11470,6751
20240419,091600,295649830,11530,11520,11530,11520,635
20240419,091500,288328500,11520,11570,11630,11520,2602
20240419,091400,258308680,11630,11580,11630,11570,906
20240419,091300,247822140,11590,11580,11590,11580,36
20240419,091200,247405250,11580,11560,11580,11530,3550
20240419,091100,206382710,11560,11600,11650,11560,1497
20240419,091000,189047390,11650,11630,11670,11600,3642
20240419,090900,146745980,11630,11700,11700,11630,480
20240419,090800,141149820,11680,11660,11680,11660,499
20240419,090700,135322160,11660,11670,11680,11660,277
20240419,090600,132092240,11680,11770,11770,11680,2510
20240419,090500,102684930,11710,11800,11800,11710,763
20240419,090400,93711140,11800,11830,11830,11790,2174
20240419,090300,68039570,11830,11840,11840,11830,2064
20240419,090200,43620450,11830,11830,11840,11830,880
20240419,090100,33208770,11820,11900,11900,11820,392
20240419,090000,28567010,11930,11910,11930,11820,2401