KissMeData/093370/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194800,2289037600,7780,7780,7780,7780,18050
20240419,194700,2289037600,7780,7780,7780,7780,0
20240419,194600,2289037600,7780,7780,7780,7780,0
20240419,194500,2289037600,7780,7780,7780,7780,0
20240419,194400,2289037600,7780,7780,7780,7780,0
20240419,194300,2289037600,7780,7780,7780,7780,0
20240419,194200,2289037600,7780,7780,7780,7780,0
20240419,194100,2289037600,7780,7780,7780,7780,0
20240419,194000,2289037600,7780,7780,7780,7780,0
20240419,193900,2289037600,7780,7780,7780,7780,0
20240419,193800,2289037600,7780,7780,7780,7780,0
20240419,193700,2289037600,7780,7780,7780,7780,0
20240419,193600,2289037600,7780,7780,7780,7780,0
20240419,193500,2289037600,7780,7780,7780,7780,0
20240419,193400,2289037600,7780,7780,7780,7780,0
20240419,193300,2289037600,7780,7780,7780,7780,0
20240419,193200,2289037600,7780,7780,7780,7780,0
20240419,193100,2289037600,7780,7780,7780,7780,0
20240419,193000,2289037600,7780,7780,7780,7780,0
20240419,192900,2289037600,7780,7780,7780,7780,0
20240419,192800,2289037600,7780,7780,7780,7780,0
20240419,192700,2289037600,7780,7780,7780,7780,0
20240419,192600,2289037600,7780,7780,7780,7780,0
20240419,192500,2289037600,7780,7780,7780,7780,0
20240419,192400,2289037600,7780,7780,7780,7780,0
20240419,192300,2289037600,7780,7780,7780,7780,0
20240419,192200,2289037600,7780,7780,7780,7780,0
20240419,192100,2289037600,7780,7780,7780,7780,0
20240419,192000,2289037600,7780,7780,7780,7780,0
20240419,191900,2289037600,7780,7780,7780,7780,0
20240419,191800,2289037600,7780,7780,7780,7780,18050
20240419,191700,2289037600,7780,7780,7780,7780,0
20240419,191600,2289037600,7780,7780,7780,7780,0
20240419,191500,2289037600,7780,7780,7780,7780,0
20240419,191400,2289037600,7780,7780,7780,7780,0
20240419,191300,2289037600,7780,7780,7780,7780,0
20240419,191200,2289037600,7780,7780,7780,7780,0
20240419,191100,2289037600,7780,7780,7780,7780,0
20240419,191000,2289037600,7780,7780,7780,7780,0
20240419,190900,2289037600,7780,7780,7780,7780,0
20240419,190800,2289037600,7780,7780,7780,7780,0
20240419,190700,2289037600,7780,7780,7780,7780,0
20240419,190600,2289037600,7780,7780,7780,7780,0
20240419,190500,2289037600,7780,7780,7780,7780,0
20240419,190400,2289037600,7780,7780,7780,7780,0
20240419,190300,2289037600,7780,7780,7780,7780,0
20240419,190200,2289037600,7780,7780,7780,7780,0
20240419,190100,2289037600,7780,7780,7780,7780,0
20240419,190000,2289037600,7780,7780,7780,7780,0
20240419,185900,2289037600,7780,7780,7780,7780,0
20240419,185800,2289037600,7780,7780,7780,7780,0
20240419,185700,2289037600,7780,7780,7780,7780,0
20240419,185600,2289037600,7780,7780,7780,7780,0
20240419,185500,2289037600,7780,7780,7780,7780,0
20240419,185400,2289037600,7780,7780,7780,7780,0
20240419,185300,2289037600,7780,7780,7780,7780,0
20240419,185200,2289037600,7780,7780,7780,7780,0
20240419,185100,2289037600,7780,7780,7780,7780,0
20240419,185000,2289037600,7780,7780,7780,7780,0
20240419,184900,2289037600,7780,7780,7780,7780,0
20240419,184800,2289037600,7780,7780,7780,7780,18050
20240419,184700,2289037600,7780,7780,7780,7780,0
20240419,184600,2289037600,7780,7780,7780,7780,0
20240419,184500,2289037600,7780,7780,7780,7780,0
20240419,184400,2289037600,7780,7780,7780,7780,0
20240419,184300,2289037600,7780,7780,7780,7780,0
20240419,184200,2289037600,7780,7780,7780,7780,0
20240419,184100,2289037600,7780,7780,7780,7780,0
20240419,184000,2289037600,7780,7780,7780,7780,0
20240419,183900,2289037600,7780,7780,7780,7780,0
20240419,183800,2289037600,7780,7780,7780,7780,0
20240419,183700,2289037600,7780,7780,7780,7780,0
20240419,183600,2289037600,7780,7780,7780,7780,0
20240419,183500,2289037600,7780,7780,7780,7780,0
20240419,183400,2289037600,7780,7780,7780,7780,0
20240419,183300,2289037600,7780,7780,7780,7780,0
20240419,183200,2289037600,7780,7780,7780,7780,0
20240419,183100,2289037600,7780,7780,7780,7780,0
20240419,183000,2289037600,7780,7780,7780,7780,0
20240419,182900,2289037600,7780,7780,7780,7780,0
20240419,182800,2289037600,7780,7780,7780,7780,0
20240419,182700,2289037600,7780,7780,7780,7780,0
20240419,182600,2289037600,7780,7780,7780,7780,0
20240419,182500,2289037600,7780,7780,7780,7780,0
20240419,182400,2289037600,7780,7780,7780,7780,0
20240419,182300,2289037600,7780,7780,7780,7780,0
20240419,182200,2289037600,7780,7780,7780,7780,0
20240419,182100,2289037600,7780,7780,7780,7780,0
20240419,182000,2289037600,7780,7780,7780,7780,0
20240419,181900,2289037600,7780,7780,7780,7780,0
20240419,181800,2289037600,7780,7780,7780,7780,18050
20240419,181700,2289037600,7780,7780,7780,7780,0
20240419,181600,2289037600,7780,7780,7780,7780,0
20240419,181500,2289037600,7780,7780,7780,7780,0
20240419,181400,2289037600,7780,7780,7780,7780,0
20240419,181300,2289037600,7780,7780,7780,7780,0
20240419,181200,2289037600,7780,7780,7780,7780,0
20240419,181100,2289037600,7780,7780,7780,7780,0
20240419,181000,2289037600,7780,7780,7780,7780,0
20240419,180900,2289037600,7780,7780,7780,7780,0
20240419,180800,2289037600,7780,7780,7780,7780,0
20240419,180700,2289037600,7780,7780,7780,7780,0
20240419,180600,2289037600,7780,7780,7780,7780,0
20240419,180500,2289037600,7780,7780,7780,7780,0
20240419,180400,2289037600,7780,7780,7780,7780,0
20240419,180300,2289037600,7780,7780,7780,7780,0
20240419,180200,2289037600,7780,7780,7780,7780,0
20240419,180100,2289037600,7780,7780,7780,7780,0
20240419,180000,2289037600,7780,7780,7780,7780,0
20240419,175900,2289037600,7780,7780,7780,7780,0
20240419,175800,2289037600,7780,7780,7780,7780,0
20240419,175700,2289037600,7780,7780,7780,7780,0
20240419,175600,2289037600,7780,7780,7780,7780,0
20240419,175500,2289037600,7780,7780,7780,7780,0
20240419,175400,2289037600,7780,7780,7780,7780,0
20240419,175300,2289037600,7780,7780,7780,7780,0
20240419,175200,2289037600,7780,7780,7780,7780,0
20240419,175100,2289037600,7780,7780,7780,7780,0
20240419,175000,2289037600,7780,7780,7780,7780,0
20240419,174900,2289037600,7780,7780,7780,7780,0
20240419,174800,2289037600,7780,7780,7780,7780,18050
20240419,174700,2289037600,7780,7780,7780,7780,0
20240419,174600,2289037600,7780,7780,7780,7780,0
20240419,174500,2289037600,7780,7780,7780,7780,0
20240419,174400,2289037600,7780,7780,7780,7780,0
20240419,174300,2289037600,7780,7780,7780,7780,0
20240419,174200,2289037600,7780,7780,7780,7780,0
20240419,174100,2289037600,7780,7780,7780,7780,0
20240419,174000,2289037600,7780,7780,7780,7780,0
20240419,173900,2289037600,7780,7780,7780,7780,0
20240419,173800,2289037600,7780,7780,7780,7780,0
20240419,173700,2289037600,7780,7780,7780,7780,0
20240419,173600,2289037600,7780,7780,7780,7780,0
20240419,173500,2289037600,7780,7780,7780,7780,0
20240419,173400,2289037600,7780,7780,7780,7780,0
20240419,173300,2289037600,7780,7780,7780,7780,0
20240419,173200,2289037600,7780,7780,7780,7780,0
20240419,173100,2289037600,7780,7780,7780,7780,0
20240419,173000,2289037600,7780,7780,7780,7780,0
20240419,172900,2289037600,7780,7780,7780,7780,0
20240419,172800,2289037600,7780,7780,7780,7780,0
20240419,172700,2289037600,7780,7780,7780,7780,0
20240419,172600,2289037600,7780,7780,7780,7780,0
20240419,172500,2289037600,7780,7780,7780,7780,0
20240419,172400,2289037600,7780,7780,7780,7780,0
20240419,172300,2289037600,7780,7780,7780,7780,0
20240419,172200,2289037600,7780,7780,7780,7780,0
20240419,172100,2289037600,7780,7780,7780,7780,0
20240419,172000,2289037600,7780,7780,7780,7780,0
20240419,171900,2289037600,7780,7780,7780,7780,0
20240419,171800,2289037600,7780,7780,7780,7780,18050
20240419,171700,2289037600,7780,7780,7780,7780,0
20240419,171600,2289037600,7780,7780,7780,7780,0
20240419,171500,2289037600,7780,7780,7780,7780,0
20240419,171400,2289037600,7780,7780,7780,7780,0
20240419,171300,2289037600,7780,7780,7780,7780,0
20240419,171200,2289037600,7780,7780,7780,7780,0
20240419,171100,2289037600,7780,7780,7780,7780,0
20240419,171000,2289037600,7780,7780,7780,7780,0
20240419,170900,2289037600,7780,7780,7780,7780,0
20240419,170800,2289037600,7780,7780,7780,7780,0
20240419,170700,2289037600,7780,7780,7780,7780,0
20240419,170600,2289037600,7780,7780,7780,7780,0
20240419,170500,2289037600,7780,7780,7780,7780,0
20240419,170400,2289037600,7780,7780,7780,7780,0
20240419,170300,2289037600,7780,7780,7780,7780,0
20240419,170200,2289037600,7780,7780,7780,7780,0
20240419,170100,2289037600,7780,7780,7780,7780,0
20240419,170000,2289037600,7780,7780,7780,7780,0
20240419,165900,2289037600,7780,7780,7780,7780,0
20240419,165800,2289037600,7780,7780,7780,7780,0
20240419,165700,2289037600,7780,7780,7780,7780,0
20240419,165600,2289037600,7780,7780,7780,7780,0
20240419,165500,2289037600,7780,7780,7780,7780,0
20240419,165400,2289037600,7780,7780,7780,7780,0
20240419,165300,2289037600,7780,7780,7780,7780,0
20240419,165200,2289037600,7780,7780,7780,7780,0
20240419,165100,2289037600,7780,7780,7780,7780,0
20240419,165000,2289037600,7780,7780,7780,7780,0
20240419,164900,2289037600,7780,7780,7780,7780,0
20240419,164800,2289037600,7780,7780,7780,7780,18050
20240419,164700,2289037600,7780,7780,7780,7780,0
20240419,164600,2289037600,7780,7780,7780,7780,0
20240419,164500,2289037600,7780,7780,7780,7780,0
20240419,164400,2289037600,7780,7780,7780,7780,0
20240419,164300,2289037600,7780,7780,7780,7780,0
20240419,164200,2289037600,7780,7780,7780,7780,0
20240419,164100,2289037600,7780,7780,7780,7780,0
20240419,164000,2289037600,7780,7780,7780,7780,0
20240419,163900,2289037600,7780,7780,7780,7780,0
20240419,163800,2289037600,7780,7780,7780,7780,0
20240419,163700,2289037600,7780,7780,7780,7780,0
20240419,163600,2289037600,7780,7780,7780,7780,0
20240419,163500,2289037600,7780,7780,7780,7780,0
20240419,163400,2289037600,7780,7780,7780,7780,0
20240419,163300,2289037600,7780,7780,7780,7780,0
20240419,163200,2289037600,7780,7780,7780,7780,0
20240419,163100,2289037600,7780,7780,7780,7780,0
20240419,163000,2289037600,7780,7780,7780,7780,0
20240419,162900,2289037600,7780,7780,7780,7780,0
20240419,162800,2289037600,7780,7780,7780,7780,0
20240419,162700,2289037600,7780,7780,7780,7780,0
20240419,162600,2289037600,7780,7780,7780,7780,0
20240419,162500,2289037600,7780,7780,7780,7780,0
20240419,162400,2289037600,7780,7780,7780,7780,0
20240419,162300,2289037600,7780,7780,7780,7780,0
20240419,162200,2289037600,7780,7780,7780,7780,0
20240419,162100,2289037600,7780,7780,7780,7780,0
20240419,162000,2289037600,7780,7780,7780,7780,0
20240419,161900,2289037600,7780,7780,7780,7780,0
20240419,161800,2289037600,7780,7780,7780,7780,18050
20240419,161700,2289037600,7780,7780,7780,7780,0
20240419,161600,2289037600,7780,7780,7780,7780,0
20240419,161500,2289037600,7780,7780,7780,7780,0
20240419,161400,2289037600,7780,7780,7780,7780,0
20240419,161300,2289037600,7780,7780,7780,7780,0
20240419,161200,2289037600,7780,7780,7780,7780,0
20240419,161100,2289037600,7780,7780,7780,7780,0
20240419,161000,2289037600,7780,7780,7780,7780,0
20240419,160900,2289037600,7780,7780,7780,7780,0
20240419,160800,2289037600,7780,7780,7780,7780,0
20240419,160700,2289037600,7780,7780,7780,7780,0
20240419,160600,2289037600,7780,7780,7780,7780,0
20240419,160500,2289037600,7780,7780,7780,7780,0
20240419,160400,2289037600,7780,7780,7780,7780,0
20240419,160300,2289037600,7780,7780,7780,7780,0
20240419,160200,2289037600,7780,7780,7780,7780,0
20240419,160100,2289037600,7780,7780,7780,7780,0
20240419,160000,2289037600,7780,7780,7780,7780,0
20240419,155900,2289037600,7780,7780,7780,7780,0
20240419,155800,2289037600,7780,7780,7780,7780,0
20240419,155700,2289037600,7780,7780,7780,7780,0
20240419,155600,2289037600,7780,7780,7780,7780,0
20240419,155500,2289037600,7780,7780,7780,7780,0
20240419,155400,2289037600,7780,7780,7780,7780,0
20240419,155300,2289037600,7780,7780,7780,7780,0
20240419,155200,2289037600,7780,7780,7780,7780,0
20240419,155100,2289037600,7780,7780,7780,7780,0
20240419,155000,2289037600,7780,7780,7780,7780,0
20240419,154900,2289037600,7780,7780,7780,7780,0
20240419,154800,2289037600,7780,7780,7780,7780,18050
20240419,154700,2289037600,7780,7780,7780,7780,0
20240419,154600,2289037600,7780,7780,7780,7780,0
20240419,154500,2289037600,7780,7780,7780,7780,0
20240419,154400,2289037600,7780,7780,7780,7780,0
20240419,154300,2289037600,7780,7780,7780,7780,0
20240419,154200,2289037600,7780,7780,7780,7780,0
20240419,154100,2289037600,7780,7780,7780,7780,0
20240419,154000,2289037600,7780,7780,7780,7780,0
20240419,153900,2289037600,7780,7780,7780,7780,0
20240419,153800,2289037600,7780,7780,7780,7780,0
20240419,153700,2289037600,7780,7780,7780,7780,0
20240419,153600,2289037600,7780,7780,7780,7780,0
20240419,153500,2289037600,7780,7780,7780,7780,0
20240419,153400,2289037600,7780,7780,7780,7780,0
20240419,153300,2289037600,7780,7780,7780,7780,0
20240419,153200,2289037600,7780,7780,7780,7780,0
20240419,153100,2289037600,7780,7780,7780,7780,0
20240419,153000,2289037600,7780,7780,7780,7780,18050
20240419,152900,2148608600,7760,7760,7760,7760,0
20240419,152800,2148608600,7760,7760,7760,7760,0
20240419,152700,2148608600,7760,7760,7760,7760,0
20240419,152600,2148608600,7760,7760,7760,7760,0
20240419,152500,2148608600,7760,7760,7760,7760,0
20240419,152400,2148608600,7760,7760,7760,7760,0
20240419,152300,2148608600,7760,7760,7760,7760,0
20240419,152200,2148608600,7760,7760,7760,7760,0
20240419,152100,2148608600,7760,7760,7760,7760,0
20240419,152000,2148608600,7760,7760,7760,7760,0
20240419,151900,2148608600,7760,7760,7770,7760,1326
20240419,151800,2138316310,7760,7770,7770,7760,539
20240419,151700,2134130290,7770,7760,7770,7760,321
20240419,151600,2131637740,7770,7760,7770,7760,492
20240419,151500,2127816570,7760,7770,7770,7760,207
20240419,151400,2126208650,7760,7760,7760,7760,2
20240419,151300,2126193130,7760,7770,7770,7760,977
20240419,151200,2118603080,7770,7760,7770,7760,3
20240419,151100,2118579790,7760,7760,7760,7760,1
20240419,151000,2118572030,7760,7760,7760,7750,1528
20240419,150900,2106715410,7760,7770,7770,7760,1342
20240419,150800,2096288690,7770,7780,7780,7770,860
20240419,150700,2089606450,7770,7770,7770,7770,253
20240419,150600,2087640640,7770,7770,7780,7770,782
20240419,150500,2081563500,7780,7770,7780,7770,620
20240419,150400,2076746090,7770,7770,7770,7770,2048
20240419,150300,2060833130,7770,7770,7770,7770,502
20240419,150200,2056932590,7780,7770,7780,7770,63
20240419,150100,2056442980,7780,7780,7780,7770,107
20240419,150000,2055610530,7780,7770,7780,7770,25
20240419,145900,2055416240,7770,7770,7770,7770,3
20240419,145800,2055392930,7780,7770,7780,7770,8
20240419,145700,2055330720,7770,7770,7770,7770,1
20240419,145600,2055322950,7770,7770,7770,7770,3
20240419,145500,2055299640,7770,7770,7770,7770,3
20240419,145400,2055276330,7780,7770,7780,7770,15
20240419,145300,2055159650,7780,7770,7780,7770,335
20240419,145200,2052556690,7770,7760,7770,7760,152
20240419,145100,2051375670,7770,7760,7770,7760,252
20240419,145000,2049418850,7760,7780,7780,7760,899
20240419,144900,2042433630,7780,7770,7780,7770,183
20240419,144800,2041010920,7780,7770,7780,7770,202
20240419,144700,2039440380,7780,7780,7780,7770,104
20240419,144600,2038631270,7770,7770,7770,7770,12
20240419,144500,2038538030,7770,7770,7780,7770,76
20240419,144400,2037947500,7770,7770,7770,7770,2
20240419,144300,2037931960,7770,7780,7780,7760,515
20240419,144200,2033930410,7760,7770,7770,7760,1001
20240419,144100,2026156150,7770,7770,7770,7760,787
20240419,144000,2020041220,7770,7770,7770,7760,308
20240419,143900,2017648070,7770,7770,7770,7770,365
20240419,143800,2014812020,7770,7770,7770,7770,466
20240419,143700,2011191200,7770,7760,7770,7760,895
20240419,143600,2004241050,7760,7760,7770,7760,302
20240419,143500,2001897520,7760,7770,7770,7760,511
20240419,143400,1997931350,7770,7780,7780,7770,1390
20240419,143300,1987131040,7770,7770,7770,7770,0
20240419,143200,1987131040,7770,7780,7780,7770,131
20240419,143100,1986113160,7770,7770,7780,7770,50
20240419,143000,1985724610,7780,7800,7800,7780,367
20240419,142900,1982867150,7800,7800,7800,7800,42
20240419,142800,1982539550,7790,7790,7790,7790,1
20240419,142700,1982531760,7800,7800,7800,7800,21
20240419,142600,1982367960,7800,7800,7800,7800,20
20240419,142500,1982211960,7780,7780,7780,7780,249
20240419,142400,1980274740,7770,7770,7770,7770,62
20240419,142300,1979793000,7770,7770,7770,7770,171
20240419,142200,1978464330,7780,7780,7780,7780,1
20240419,142100,1978456550,7780,7780,7780,7780,1
20240419,142000,1978448770,7770,7770,7770,7770,0
20240419,141900,1978448770,7770,7770,7770,7770,408
20240419,141800,1975278610,7780,7780,7780,7780,3
20240419,141700,1975255270,7780,7770,7780,7770,3
20240419,141600,1975231950,7770,7770,7770,7770,678
20240419,141500,1969963890,7780,7770,7780,7770,102
20240419,141400,1969171340,7770,7770,7770,7770,0
20240419,141300,1969171340,7770,7770,7770,7770,0
20240419,141200,1969171340,7770,7770,7770,7770,0
20240419,141100,1969171340,7770,7770,7770,7770,33
20240419,141000,1968914930,7780,7790,7790,7780,937
20240419,140900,1961625040,7790,7790,7790,7790,246
20240419,140800,1959708700,7790,7790,7790,7790,7
20240419,140700,1959654170,7790,7810,7810,7790,75
20240419,140600,1959069310,7810,7810,7810,7810,13
20240419,140500,1958967780,7810,7800,7810,7800,155
20240419,140400,1957758770,7790,7790,7790,7790,1073
20240419,140300,1949400100,7780,7780,7780,7780,197
20240419,140200,1947867440,7780,7780,7780,7780,51
20240419,140100,1947470660,7780,7780,7780,7780,263
20240419,140000,1945424520,7770,7770,7770,7770,70
20240419,135900,1944880620,7780,7790,7790,7770,3806
20240419,135800,1915279630,7790,7790,7790,7790,1
20240419,135700,1915271840,7780,7790,7790,7780,14
20240419,135600,1915162890,7790,7790,7790,7790,613
20240419,135500,1910387620,7790,7790,7790,7790,1
20240419,135400,1910379830,7800,7800,7800,7800,24
20240419,135300,1910192630,7800,7800,7800,7790,184
20240419,135200,1908759230,7790,7790,7790,7780,713
20240419,135100,1903207100,7790,7780,7790,7780,754
20240419,135000,1897340760,7790,7790,7790,7790,51
20240419,134900,1896943470,7790,7790,7790,7780,216
20240419,134800,1895261150,7790,7800,7800,7790,35
20240419,134700,1894988340,7800,7800,7800,7800,0
20240419,134600,1894988340,7800,7800,7820,7800,1037
20240419,134500,1886883760,7800,7790,7800,7790,805
20240419,134400,1880612760,7790,7790,7790,7780,49
20240419,134300,1880231410,7790,7790,7790,7790,6
20240419,134200,1880184670,7790,7780,7790,7780,188
20240419,134100,1878720650,7780,7790,7790,7780,88
20240419,134000,1878036000,7790,7790,7790,7790,26
20240419,133900,1877833460,7790,7790,7790,7780,90
20240419,133800,1877133160,7790,7790,7790,7790,0
20240419,133700,1877133160,7790,7800,7800,7790,679
20240419,133600,1871843720,7800,7800,7800,7800,197
20240419,133500,1870307120,7800,7800,7800,7800,100
20240419,133400,1869527120,7800,7800,7800,7800,2
20240419,133300,1869511520,7800,7800,7800,7800,10
20240419,133200,1869433520,7800,7800,7800,7800,80
20240419,133100,1868809520,7800,7800,7800,7800,24
20240419,133000,1868622320,7790,7810,7810,7790,404
20240419,132900,1865471210,7810,7810,7810,7810,20
20240419,132800,1865315010,7810,7810,7810,7800,112
20240419,132700,1864440580,7810,7810,7810,7810,61
20240419,132600,1863964170,7820,7820,7820,7810,43
20240419,132500,1863628320,7820,7820,7820,7820,19
20240419,132400,1863479740,7810,7810,7810,7810,0
20240419,132300,1863479740,7810,7800,7810,7800,21
20240419,132200,1863315930,7820,7820,7820,7810,103
20240419,132100,1862511480,7810,7810,7810,7810,43
20240419,132000,1862175650,7810,7810,7810,7810,600
20240419,131900,1857489650,7810,7810,7820,7810,748
20240419,131800,1851647760,7810,7810,7810,7810,1
20240419,131700,1851639950,7810,7810,7810,7810,0
20240419,131600,1851639950,7810,7810,7810,7810,7
20240419,131500,1851585280,7810,7800,7810,7800,1704
20240419,131400,1838282090,7800,7790,7800,7790,502
20240419,131300,1834371410,7790,7790,7790,7780,157
20240419,131200,1833149880,7790,7790,7790,7790,0
20240419,131100,1833149880,7790,7790,7790,7790,0
20240419,131000,1833149880,7790,7800,7800,7790,587
20240419,130900,1828576990,7800,7800,7800,7800,0
20240419,130800,1828576990,7800,7800,7800,7800,1
20240419,130700,1828569190,7800,7790,7800,7790,21
20240419,130600,1828405590,7790,7790,7790,7790,90
20240419,130500,1827704490,7790,7790,7790,7790,313
20240419,130400,1825266220,7790,7800,7800,7790,7
20240419,130300,1825211680,7800,7800,7800,7800,1
20240419,130200,1825203880,7790,7790,7790,7790,2845
20240419,130100,1803041330,7790,7790,7790,7790,0
20240419,130000,1803041330,7790,7780,7790,7780,501
20240419,125900,1799143540,7780,7780,7780,7780,0
20240419,125800,1799143540,7780,7780,7790,7780,171
20240419,125700,1797813150,7780,7780,7780,7780,131
20240419,125600,1796793970,7780,7790,7790,7780,148
20240419,125500,1795642520,7780,7780,7780,7780,1
20240419,125400,1795634740,7780,7780,7780,7770,61
20240419,125300,1795160560,7790,7790,7790,7790,0
20240419,125200,1795160560,7790,7780,7790,7780,501
20240419,125100,1791258180,7770,7770,7770,7770,85
20240419,125000,1790597730,7790,7760,7790,7750,355
20240419,124900,1787842950,7760,7790,7790,7760,3449
20240419,124800,1760991750,7790,7790,7790,7790,500
20240419,124700,1757096750,7800,7800,7800,7800,0
20240419,124600,1757096750,7800,7810,7810,7800,5711
20240419,124500,1712537380,7820,7820,7820,7820,161
20240419,124400,1711278360,7820,7820,7820,7820,4
20240419,124300,1711247080,7820,7820,7820,7820,0
20240419,124200,1711247080,7820,7820,7820,7820,0
20240419,124100,1711247080,7820,7810,7820,7810,154
20240419,124000,1710043500,7810,7820,7820,7800,18
20240419,123900,1709902980,7820,7820,7820,7800,286
20240419,123800,1707668140,7800,7810,7810,7800,104
20240419,123700,1706856930,7790,7810,7820,7790,2158
20240419,123600,1690011860,7810,7810,7810,7810,1
20240419,123500,1690004050,7810,7810,7810,7800,161
20240419,123400,1688747640,7810,7810,7810,7800,17
20240419,123300,1688614910,7810,7800,7810,7800,109
20240419,123200,1687764430,7800,7820,7820,7800,9
20240419,123100,1687694120,7810,7790,7810,7790,2200
20240419,123000,1670521140,7790,7780,7790,7780,114
20240419,122900,1669633220,7780,7790,7790,7780,365
20240419,122800,1666791280,7800,7800,7800,7800,0
20240419,122700,1666791280,7800,7780,7800,7780,177
20240419,122600,1665413980,7780,7780,7780,7780,86
20240419,122500,1664744900,7780,7780,7780,7780,3
20240419,122400,1664721560,7770,7780,7780,7770,808
20240419,122300,1658441810,7780,7780,7780,7780,0
20240419,122200,1658441810,7780,7770,7800,7770,594
20240419,122100,1653824710,7770,7760,7770,7760,1151
20240419,122000,1644892900,7760,7760,7760,7760,11
20240419,121900,1644807540,7760,7760,7760,7760,20
20240419,121800,1644652340,7760,7760,7760,7760,1022
20240419,121700,1636721620,7760,7760,7760,7750,256
20240419,121600,1634735130,7760,7770,7770,7760,1019
20240419,121500,1626817690,7770,7770,7770,7770,1246
20240419,121400,1617136270,7770,7770,7770,7770,256
20240419,121300,1615147150,7760,7760,7760,7760,100
20240419,121200,1614371150,7760,7750,7760,7750,218
20240419,121100,1612681600,7750,7770,7770,7750,219
20240419,121000,1610982500,7770,7760,7770,7760,1661
20240419,120900,1598076610,7750,7760,7760,7750,369
20240419,120800,1595214100,7750,7750,7750,7750,0
20240419,120700,1595214100,7750,7740,7750,7740,3034
20240419,120600,1571700660,7750,7730,7750,7730,2189
20240419,120500,1554779630,7720,7720,7720,7720,143
20240419,120400,1553675670,7710,7710,7720,7710,97
20240419,120300,1552926970,7710,7720,7720,7700,472
20240419,120200,1549285870,7730,7720,7730,7720,57
20240419,120100,1548845820,7720,7720,7720,7720,1997
20240419,120000,1533428980,7720,7710,7720,7700,486
20240419,115900,1529685870,7700,7700,7700,7700,0
20240419,115800,1529685870,7700,7700,7700,7700,100
20240419,115700,1528915870,7700,7720,7720,7700,183
20240419,115600,1527505170,7720,7700,7720,7700,5233
20240419,115500,1487147300,7700,7700,7700,7700,24
20240419,115400,1486962500,7690,7690,7690,7670,2591
20240419,115300,1467049400,7690,7710,7710,7690,1340
20240419,115200,1456739600,7710,7700,7710,7700,178
20240419,115100,1455368320,7700,7690,7700,7690,275
20240419,115000,1453250840,7710,7700,7710,7690,7690
20240419,114900,1394031160,7700,7720,7720,7700,2287
20240419,114800,1376403050,7720,7720,7720,7710,543
20240419,114700,1372212890,7720,7730,7730,7710,1949
20240419,114600,1357170900,7730,7730,7730,7730,25
20240419,114500,1356977650,7730,7740,7740,7720,1448
20240419,114400,1345786580,7740,7760,7760,7740,251
20240419,114300,1343842340,7760,7760,7760,7760,23
20240419,114200,1343663860,7740,7740,7740,7740,0
20240419,114100,1343663860,7740,7740,7740,7740,0
20240419,114000,1343663860,7740,7770,7770,7740,471
20240419,113900,1340009890,7760,7770,7770,7760,63
20240419,113800,1339520560,7770,7730,7770,7720,1585
20240419,113700,1327268910,7730,7750,7750,7730,400
20240419,113600,1324174710,7770,7750,7770,7750,782
20240419,113500,1318114130,7750,7750,7750,7750,14
20240419,113400,1318005630,7740,7740,7740,7730,1073
20240419,113300,1309709870,7740,7740,7740,7740,308
20240419,113200,1307325950,7740,7750,7750,7740,204
20240419,113100,1305746880,7740,7750,7750,7730,1578
20240419,113000,1293540660,7740,7740,7740,7740,293
20240419,112900,1291272840,7730,7740,7740,7730,413
20240419,112800,1288079380,7720,7780,7780,7720,682
20240419,112700,1282797220,7790,7790,7790,7780,264
20240419,112600,1280743060,7780,7790,7800,7780,1107
20240419,112500,1272120350,7790,7750,7790,7730,4927
20240419,112400,1233945730,7750,7750,7750,7740,207
20240419,112300,1232341570,7730,7740,7750,7730,708
20240419,112200,1226864750,7750,7740,7750,7740,1001
20240419,112100,1219115450,7740,7730,7750,7730,473
20240419,112000,1215456910,7730,7720,7740,7720,683
20240419,111900,1210178330,7720,7740,7760,7720,682
20240419,111800,1204908760,7760,7730,7760,7720,441
20240419,111700,1201499300,7730,7720,7760,7720,933
20240419,111600,1194295090,7720,7770,7770,7720,53
20240419,111500,1193884230,7770,7740,7770,7730,736
20240419,111400,1188194520,7740,7760,7760,7740,716
20240419,111300,1182650690,7760,7770,7770,7760,179
20240419,111200,1181261220,7770,7770,7770,7760,215
20240419,111100,1179592200,7760,7760,7760,7760,204
20240419,111000,1178009160,7760,7820,7820,7760,108
20240419,110900,1177169780,7770,7810,7820,7770,118
20240419,110800,1176251510,7820,7770,7820,7770,878
20240419,110700,1169420700,7770,7750,7770,7740,300
20240419,110600,1167093760,7740,7760,7760,7740,666
20240419,110500,1161930440,7740,7760,7770,7730,2973
20240419,110400,1138910240,7760,7770,7770,7740,172
20240419,110300,1137574250,7740,7790,7790,7740,6687
20240419,110200,1085713760,7790,7810,7810,7780,274
20240419,110100,1083579060,7820,7840,7840,7780,200
20240419,110000,1082018450,7800,7810,7840,7790,1052
20240419,105900,1073808720,7810,7810,7810,7800,428
20240419,105800,1070466090,7830,7850,7850,7780,3642
20240419,105700,1042096610,7850,7850,7850,7850,13
20240419,105600,1041994560,7800,7850,7850,7800,656
20240419,105500,1036850430,7840,7840,7840,7840,107
20240419,105400,1036011550,7800,7840,7840,7800,1400
20240419,105300,1025091070,7790,7840,7850,7790,767
20240419,105200,1019098820,7850,7850,7850,7850,319
20240419,105100,1016594670,7860,7850,7860,7850,1279
20240419,105000,1006545360,7850,7850,7860,7830,140
20240419,104900,1005448260,7860,7800,7860,7800,193
20240419,104800,1003938080,7810,7800,7810,7800,69
20240419,104700,1003399660,7800,7810,7810,7800,4742
20240419,104600,966411940,7810,7810,7810,7810,245
20240419,104500,964498490,7810,7800,7810,7800,264
20240419,104400,962437900,7800,7840,7840,7800,1041
20240419,104300,954295150,7830,7830,7840,7830,323
20240419,104200,951765930,7830,7830,7830,7830,513
20240419,104100,947749140,7830,7850,7850,7830,472
20240419,104000,944049830,7850,7850,7850,7850,150
20240419,103900,942872330,7850,7840,7850,7840,310
20240419,103800,940441570,7850,7900,7900,7850,3532
20240419,103700,912710110,7900,7900,7900,7860,511
20240419,103600,908692550,7900,7880,7900,7870,1397
20240419,103500,897694370,7870,7880,7880,7870,1521
20240419,103400,885713480,7870,7880,7880,7870,1813
20240419,103300,871444990,7880,7870,7880,7870,400
20240419,103200,868295020,7870,7870,7880,7860,309
20240419,103100,865864700,7870,7870,7880,7860,112
20240419,103000,864983820,7870,7880,7890,7870,2547
20240419,102900,844915200,7890,7890,7900,7880,1323
20240419,102800,834477020,7900,7910,7910,7890,596
20240419,102700,829768520,7910,7900,7910,7900,263
20240419,102600,827690500,7900,7880,7900,7880,1048
20240419,102500,819415150,7880,7870,7880,7870,679
20240419,102400,814067830,7870,7870,7870,7870,403
20240419,102300,810896220,7870,7870,7870,7870,103
20240419,102200,810085610,7870,7860,7870,7860,82
20240419,102100,809440570,7870,7870,7870,7870,1103
20240419,102000,800759960,7880,7880,7880,7870,597
20240419,101900,796056810,7870,7870,7870,7870,661
20240419,101800,790854740,7870,7860,7870,7860,464
20240419,101700,787205060,7870,7860,7870,7860,46
20240419,101600,786843470,7860,7860,7860,7860,230
20240419,101500,785035670,7870,7880,7880,7870,1000
20240419,101400,777161690,7880,7890,7890,7880,465
20240419,101300,773497480,7890,7890,7890,7890,123
20240419,101200,772527010,7880,7890,7890,7880,407
20240419,101100,769319720,7870,7860,7870,7860,375
20240419,101000,766368970,7860,7870,7870,7860,573
20240419,100900,761864520,7870,7900,7910,7870,2119
20240419,100800,745131620,7910,7910,7910,7910,2
20240419,100700,745115800,7900,7900,7910,7900,78
20240419,100600,744499070,7900,7900,7910,7900,187
20240419,100500,743021760,7900,7900,7910,7900,1746
20240419,100400,729228280,7910,7900,7910,7900,679
20240419,100300,723864070,7900,7900,7900,7890,1891
20240419,100200,708926000,7900,7890,7900,7890,266
20240419,100100,706825250,7890,7880,7890,7880,487
20240419,100000,702982880,7890,7880,7890,7880,587
20240419,095900,698356250,7880,7880,7880,7880,525
20240419,095800,694219250,7870,7880,7880,7870,267
20240419,095700,692115550,7880,7880,7880,7880,620
20240419,095600,687229950,7880,7870,7880,7870,143
20240419,095500,686104430,7870,7870,7870,7870,1252
20240419,095400,676251190,7870,7860,7870,7860,1287
20240419,095300,666123820,7860,7870,7870,7860,300
20240419,095200,663763820,7870,7860,7870,7860,982
20240419,095100,656035810,7860,7870,7870,7860,603
20240419,095000,651296200,7870,7860,7870,7860,35
20240419,094900,651021080,7860,7860,7860,7850,173
20240419,094800,649662860,7850,7850,7850,7850,73
20240419,094700,649089810,7860,7860,7860,7850,322
20240419,094600,646560980,7850,7870,7870,7850,2739
20240419,094500,625055170,7880,7850,7880,7850,200
20240419,094400,623481660,7860,7860,7880,7860,973
20240419,094300,615833680,7870,7860,7870,7860,1234
20240419,094200,606131470,7860,7870,7870,7850,546
20240419,094100,601840440,7860,7860,7870,7860,1374
20240419,094000,591032920,7860,7860,7870,7850,742
20240419,093900,585199240,7860,7860,7860,7850,896
20240419,093800,578159830,7860,7840,7860,7840,775
20240419,093700,572078140,7840,7840,7840,7830,159
20240419,093600,570832080,7840,7840,7840,7820,1073
20240419,093500,562431290,7830,7830,7830,7820,751
20240419,093400,556554890,7820,7830,7830,7820,169
20240419,093300,555233300,7830,7830,7830,7800,81
20240419,093200,554601440,7780,7800,7800,7780,1070
20240419,093100,546260140,7800,7800,7800,7800,465
20240419,093000,542633140,7800,7780,7800,7780,209
20240419,092900,541007100,7760,7770,7770,7760,1056
20240419,092800,532802180,7770,7780,7800,7770,909
20240419,092700,525733710,7770,7780,7780,7770,294
20240419,092600,523449230,7770,7800,7800,7770,1633
20240419,092500,510748800,7780,7790,7790,7780,889
20240419,092400,503831890,7800,7780,7800,7780,1143
20240419,092300,494929410,7790,7770,7790,7770,147
20240419,092200,493787090,7770,7790,7790,7770,1433
20240419,092100,482637420,7800,7770,7800,7760,1894
20240419,092000,467930610,7770,7770,7780,7770,1288
20240419,091900,457915720,7780,7780,7780,7770,926
20240419,091800,450716580,7780,7790,7790,7780,666
20240419,091700,445534410,7790,7810,7810,7780,2406
20240419,091600,426779570,7830,7820,7850,7810,1508
20240419,091500,414985300,7850,7850,7850,7800,1354
20240419,091400,404382740,7850,7830,7860,7780,305
20240419,091300,402003230,7820,7820,7820,7780,864
20240419,091200,395257860,7780,7790,7820,7770,479
20240419,091100,391531260,7770,7780,7790,7770,731
20240419,091000,385847740,7780,7780,7810,7770,786
20240419,090900,379737660,7780,7780,7780,7780,680
20240419,090800,374447260,7780,7780,7790,7780,2064
20240419,090700,358388490,7780,7790,7790,7780,480
20240419,090600,354653270,7790,7780,7820,7780,3912
20240419,090500,324124660,7780,7810,7810,7780,3282
20240419,090400,298556470,7810,7790,7810,7780,2822
20240419,090300,276572740,7790,7810,7820,7790,992
20240419,090200,268831630,7810,7820,7820,7810,1199
20240419,090100,259457460,7850,7900,7900,7770,13770
20240419,090000,151522610,7960,7960,7960,7880,19077