KissMeData/220180/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202200,1799020830,4000,4000,4000,4000,10710
20240419,202100,1799020830,4000,4000,4000,4000,0
20240419,202000,1799020830,4000,4000,4000,4000,0
20240419,201900,1799020830,4000,4000,4000,4000,0
20240419,201800,1799020830,4000,4000,4000,4000,0
20240419,201700,1799020830,4000,4000,4000,4000,0
20240419,201600,1799020830,4000,4000,4000,4000,0
20240419,201500,1799020830,4000,4000,4000,4000,0
20240419,201400,1799020830,4000,4000,4000,4000,0
20240419,201300,1799020830,4000,4000,4000,4000,0
20240419,201200,1799020830,4000,4000,4000,4000,0
20240419,201100,1799020830,4000,4000,4000,4000,0
20240419,201000,1799020830,4000,4000,4000,4000,0
20240419,200900,1799020830,4000,4000,4000,4000,0
20240419,200800,1799020830,4000,4000,4000,4000,0
20240419,200700,1799020830,4000,4000,4000,4000,0
20240419,200600,1799020830,4000,4000,4000,4000,0
20240419,200500,1799020830,4000,4000,4000,4000,0
20240419,200400,1799020830,4000,4000,4000,4000,0
20240419,200300,1799020830,4000,4000,4000,4000,0
20240419,200200,1799020830,4000,4000,4000,4000,0
20240419,200100,1799020830,4000,4000,4000,4000,0
20240419,200000,1799020830,4000,4000,4000,4000,0
20240419,195900,1799020830,4000,4000,4000,4000,0
20240419,195800,1799020830,4000,4000,4000,4000,0
20240419,195700,1799020830,4000,4000,4000,4000,0
20240419,195600,1799020830,4000,4000,4000,4000,0
20240419,195500,1799020830,4000,4000,4000,4000,0
20240419,195400,1799020830,4000,4000,4000,4000,0
20240419,195300,1799020830,4000,4000,4000,4000,0
20240419,195200,1799020830,4000,4000,4000,4000,10710
20240419,195100,1799020830,4000,4000,4000,4000,0
20240419,195000,1799020830,4000,4000,4000,4000,0
20240419,194900,1799020830,4000,4000,4000,4000,0
20240419,194800,1799020830,4000,4000,4000,4000,0
20240419,194700,1799020830,4000,4000,4000,4000,0
20240419,194600,1799020830,4000,4000,4000,4000,0
20240419,194500,1799020830,4000,4000,4000,4000,0
20240419,194400,1799020830,4000,4000,4000,4000,0
20240419,194300,1799020830,4000,4000,4000,4000,0
20240419,194200,1799020830,4000,4000,4000,4000,0
20240419,194100,1799020830,4000,4000,4000,4000,0
20240419,194000,1799020830,4000,4000,4000,4000,0
20240419,193900,1799020830,4000,4000,4000,4000,0
20240419,193800,1799020830,4000,4000,4000,4000,0
20240419,193700,1799020830,4000,4000,4000,4000,0
20240419,193600,1799020830,4000,4000,4000,4000,0
20240419,193500,1799020830,4000,4000,4000,4000,0
20240419,193400,1799020830,4000,4000,4000,4000,0
20240419,193300,1799020830,4000,4000,4000,4000,0
20240419,193200,1799020830,4000,4000,4000,4000,0
20240419,193100,1799020830,4000,4000,4000,4000,0
20240419,193000,1799020830,4000,4000,4000,4000,0
20240419,192900,1799020830,4000,4000,4000,4000,0
20240419,192800,1799020830,4000,4000,4000,4000,0
20240419,192700,1799020830,4000,4000,4000,4000,0
20240419,192600,1799020830,4000,4000,4000,4000,0
20240419,192500,1799020830,4000,4000,4000,4000,0
20240419,192400,1799020830,4000,4000,4000,4000,0
20240419,192300,1799020830,4000,4000,4000,4000,0
20240419,192200,1799020830,4000,4000,4000,4000,10710
20240419,192100,1799020830,4000,4000,4000,4000,0
20240419,192000,1799020830,4000,4000,4000,4000,0
20240419,191900,1799020830,4000,4000,4000,4000,0
20240419,191800,1799020830,4000,4000,4000,4000,0
20240419,191700,1799020830,4000,4000,4000,4000,0
20240419,191600,1799020830,4000,4000,4000,4000,0
20240419,191500,1799020830,4000,4000,4000,4000,0
20240419,191400,1799020830,4000,4000,4000,4000,0
20240419,191300,1799020830,4000,4000,4000,4000,0
20240419,191200,1799020830,4000,4000,4000,4000,0
20240419,191100,1799020830,4000,4000,4000,4000,0
20240419,191000,1799020830,4000,4000,4000,4000,0
20240419,190900,1799020830,4000,4000,4000,4000,0
20240419,190800,1799020830,4000,4000,4000,4000,0
20240419,190700,1799020830,4000,4000,4000,4000,0
20240419,190600,1799020830,4000,4000,4000,4000,0
20240419,190500,1799020830,4000,4000,4000,4000,0
20240419,190400,1799020830,4000,4000,4000,4000,0
20240419,190300,1799020830,4000,4000,4000,4000,0
20240419,190200,1799020830,4000,4000,4000,4000,0
20240419,190100,1799020830,4000,4000,4000,4000,0
20240419,190000,1799020830,4000,4000,4000,4000,0
20240419,185900,1799020830,4000,4000,4000,4000,0
20240419,185800,1799020830,4000,4000,4000,4000,0
20240419,185700,1799020830,4000,4000,4000,4000,0
20240419,185600,1799020830,4000,4000,4000,4000,0
20240419,185500,1799020830,4000,4000,4000,4000,0
20240419,185400,1799020830,4000,4000,4000,4000,0
20240419,185300,1799020830,4000,4000,4000,4000,0
20240419,185200,1799020830,4000,4000,4000,4000,10710
20240419,185100,1799020830,4000,4000,4000,4000,0
20240419,185000,1799020830,4000,4000,4000,4000,0
20240419,184900,1799020830,4000,4000,4000,4000,0
20240419,184800,1799020830,4000,4000,4000,4000,0
20240419,184700,1799020830,4000,4000,4000,4000,0
20240419,184600,1799020830,4000,4000,4000,4000,0
20240419,184500,1799020830,4000,4000,4000,4000,0
20240419,184400,1799020830,4000,4000,4000,4000,0
20240419,184300,1799020830,4000,4000,4000,4000,0
20240419,184200,1799020830,4000,4000,4000,4000,0
20240419,184100,1799020830,4000,4000,4000,4000,0
20240419,184000,1799020830,4000,4000,4000,4000,0
20240419,183900,1799020830,4000,4000,4000,4000,0
20240419,183800,1799020830,4000,4000,4000,4000,0
20240419,183700,1799020830,4000,4000,4000,4000,0
20240419,183600,1799020830,4000,4000,4000,4000,0
20240419,183500,1799020830,4000,4000,4000,4000,0
20240419,183400,1799020830,4000,4000,4000,4000,0
20240419,183300,1799020830,4000,4000,4000,4000,0
20240419,183200,1799020830,4000,4000,4000,4000,0
20240419,183100,1799020830,4000,4000,4000,4000,0
20240419,183000,1799020830,4000,4000,4000,4000,0
20240419,182900,1799020830,4000,4000,4000,4000,0
20240419,182800,1799020830,4000,4000,4000,4000,0
20240419,182700,1799020830,4000,4000,4000,4000,0
20240419,182600,1799020830,4000,4000,4000,4000,0
20240419,182500,1799020830,4000,4000,4000,4000,0
20240419,182400,1799020830,4000,4000,4000,4000,0
20240419,182300,1799020830,4000,4000,4000,4000,0
20240419,182200,1799020830,4000,4000,4000,4000,10710
20240419,182100,1799020830,4000,4000,4000,4000,0
20240419,182000,1799020830,4000,4000,4000,4000,0
20240419,181900,1799020830,4000,4000,4000,4000,0
20240419,181800,1799020830,4000,4000,4000,4000,0
20240419,181700,1799020830,4000,4000,4000,4000,0
20240419,181600,1799020830,4000,4000,4000,4000,0
20240419,181500,1799020830,4000,4000,4000,4000,0
20240419,181400,1799020830,4000,4000,4000,4000,0
20240419,181300,1799020830,4000,4000,4000,4000,0
20240419,181200,1799020830,4000,4000,4000,4000,0
20240419,181100,1799020830,4000,4000,4000,4000,0
20240419,181000,1799020830,4000,4000,4000,4000,0
20240419,180900,1799020830,4000,4000,4000,4000,0
20240419,180800,1799020830,4000,4000,4000,4000,0
20240419,180700,1799020830,4000,4000,4000,4000,0
20240419,180600,1799020830,4000,4000,4000,4000,0
20240419,180500,1799020830,4000,4000,4000,4000,0
20240419,180400,1799020830,4000,4000,4000,4000,0
20240419,180300,1799020830,4000,4000,4000,4000,0
20240419,180200,1799020830,4000,4000,4000,4000,0
20240419,180100,1799020830,4000,4000,4000,4000,0
20240419,180000,1799020830,4000,4000,4000,4000,0
20240419,175900,1799020830,4000,4000,4000,4000,0
20240419,175800,1799020830,4000,4000,4000,4000,0
20240419,175700,1799020830,4000,4000,4000,4000,0
20240419,175600,1799020830,4000,4000,4000,4000,0
20240419,175500,1799020830,4000,4000,4000,4000,0
20240419,175400,1799020830,4000,4000,4000,4000,0
20240419,175300,1799020830,4000,4000,4000,4000,0
20240419,175200,1799020830,4000,4000,4000,4000,10710
20240419,175100,1799020830,4000,4000,4000,4000,0
20240419,175000,1799020830,4000,4000,4000,4000,0
20240419,174900,1799020830,4000,4000,4000,4000,0
20240419,174800,1799020830,4000,4000,4000,4000,0
20240419,174700,1799020830,4000,4000,4000,4000,0
20240419,174600,1799020830,4000,4000,4000,4000,0
20240419,174500,1799020830,4000,4000,4000,4000,0
20240419,174400,1799020830,4000,4000,4000,4000,0
20240419,174300,1799020830,4000,4000,4000,4000,0
20240419,174200,1799020830,4000,4000,4000,4000,0
20240419,174100,1799020830,4000,4000,4000,4000,0
20240419,174000,1799020830,4000,4000,4000,4000,0
20240419,173900,1799020830,4000,4000,4000,4000,0
20240419,173800,1799020830,4000,4000,4000,4000,0
20240419,173700,1799020830,4000,4000,4000,4000,0
20240419,173600,1799020830,4000,4000,4000,4000,0
20240419,173500,1799020830,4000,4000,4000,4000,0
20240419,173400,1799020830,4000,4000,4000,4000,0
20240419,173300,1799020830,4000,4000,4000,4000,0
20240419,173200,1799020830,4000,4000,4000,4000,0
20240419,173100,1799020830,4000,4000,4000,4000,0
20240419,173000,1799020830,4000,4000,4000,4000,0
20240419,172900,1799020830,4000,4000,4000,4000,0
20240419,172800,1799020830,4000,4000,4000,4000,0
20240419,172700,1799020830,4000,4000,4000,4000,0
20240419,172600,1799020830,4000,4000,4000,4000,0
20240419,172500,1799020830,4000,4000,4000,4000,0
20240419,172400,1799020830,4000,4000,4000,4000,0
20240419,172300,1799020830,4000,4000,4000,4000,0
20240419,172200,1799020830,4000,4000,4000,4000,10710
20240419,172100,1799020830,4000,4000,4000,4000,0
20240419,172000,1799020830,4000,4000,4000,4000,0
20240419,171900,1799020830,4000,4000,4000,4000,0
20240419,171800,1799020830,4000,4000,4000,4000,0
20240419,171700,1799020830,4000,4000,4000,4000,0
20240419,171600,1799020830,4000,4000,4000,4000,0
20240419,171500,1799020830,4000,4000,4000,4000,0
20240419,171400,1799020830,4000,4000,4000,4000,0
20240419,171300,1799020830,4000,4000,4000,4000,0
20240419,171200,1799020830,4000,4000,4000,4000,0
20240419,171100,1799020830,4000,4000,4000,4000,0
20240419,171000,1799020830,4000,4000,4000,4000,0
20240419,170900,1799020830,4000,4000,4000,4000,0
20240419,170800,1799020830,4000,4000,4000,4000,0
20240419,170700,1799020830,4000,4000,4000,4000,0
20240419,170600,1799020830,4000,4000,4000,4000,0
20240419,170500,1799020830,4000,4000,4000,4000,0
20240419,170400,1799020830,4000,4000,4000,4000,0
20240419,170300,1799020830,4000,4000,4000,4000,0
20240419,170200,1799020830,4000,4000,4000,4000,0
20240419,170100,1799020830,4000,4000,4000,4000,0
20240419,170000,1799020830,4000,4000,4000,4000,0
20240419,165900,1799020830,4000,4000,4000,4000,0
20240419,165800,1799020830,4000,4000,4000,4000,0
20240419,165700,1799020830,4000,4000,4000,4000,0
20240419,165600,1799020830,4000,4000,4000,4000,0
20240419,165500,1799020830,4000,4000,4000,4000,0
20240419,165400,1799020830,4000,4000,4000,4000,0
20240419,165300,1799020830,4000,4000,4000,4000,0
20240419,165200,1799020830,4000,4000,4000,4000,10710
20240419,165100,1799020830,4000,4000,4000,4000,0
20240419,165000,1799020830,4000,4000,4000,4000,0
20240419,164900,1799020830,4000,4000,4000,4000,0
20240419,164800,1799020830,4000,4000,4000,4000,0
20240419,164700,1799020830,4000,4000,4000,4000,0
20240419,164600,1799020830,4000,4000,4000,4000,0
20240419,164500,1799020830,4000,4000,4000,4000,0
20240419,164400,1799020830,4000,4000,4000,4000,0
20240419,164300,1799020830,4000,4000,4000,4000,0
20240419,164200,1799020830,4000,4000,4000,4000,0
20240419,164100,1799020830,4000,4000,4000,4000,0
20240419,164000,1799020830,4000,4000,4000,4000,0
20240419,163900,1799020830,4000,4000,4000,4000,0
20240419,163800,1799020830,4000,4000,4000,4000,0
20240419,163700,1799020830,4000,4000,4000,4000,0
20240419,163600,1799020830,4000,4000,4000,4000,0
20240419,163500,1799020830,4000,4000,4000,4000,0
20240419,163400,1799020830,4000,4000,4000,4000,0
20240419,163300,1799020830,4000,4000,4000,4000,0
20240419,163200,1799020830,4000,4000,4000,4000,0
20240419,163100,1799020830,4000,4000,4000,4000,0
20240419,163000,1799020830,4000,4000,4000,4000,0
20240419,162900,1799020830,4000,4000,4000,4000,0
20240419,162800,1799020830,4000,4000,4000,4000,0
20240419,162700,1799020830,4000,4000,4000,4000,0
20240419,162600,1799020830,4000,4000,4000,4000,0
20240419,162500,1799020830,4000,4000,4000,4000,0
20240419,162400,1799020830,4000,4000,4000,4000,0
20240419,162300,1799020830,4000,4000,4000,4000,0
20240419,162200,1799020830,4000,4000,4000,4000,10710
20240419,162100,1799020830,4000,4000,4000,4000,0
20240419,162000,1799020830,4000,4000,4000,4000,0
20240419,161900,1799020830,4000,4000,4000,4000,0
20240419,161800,1799020830,4000,4000,4000,4000,0
20240419,161700,1799020830,4000,4000,4000,4000,0
20240419,161600,1799020830,4000,4000,4000,4000,0
20240419,161500,1799020830,4000,4000,4000,4000,0
20240419,161400,1799020830,4000,4000,4000,4000,0
20240419,161300,1799020830,4000,4000,4000,4000,0
20240419,161200,1799020830,4000,4000,4000,4000,0
20240419,161100,1799020830,4000,4000,4000,4000,0
20240419,161000,1799020830,4000,4000,4000,4000,0
20240419,160900,1799020830,4000,4000,4000,4000,0
20240419,160800,1799020830,4000,4000,4000,4000,0
20240419,160700,1799020830,4000,4000,4000,4000,0
20240419,160600,1799020830,4000,4000,4000,4000,0
20240419,160500,1799020830,4000,4000,4000,4000,0
20240419,160400,1799020830,4000,4000,4000,4000,0
20240419,160300,1799020830,4000,4000,4000,4000,0
20240419,160200,1799020830,4000,4000,4000,4000,0
20240419,160100,1799020830,4000,4000,4000,4000,0
20240419,160000,1799020830,4000,4000,4000,4000,0
20240419,155900,1799020830,4000,4000,4000,4000,0
20240419,155800,1799020830,4000,4000,4000,4000,0
20240419,155700,1799020830,4000,4000,4000,4000,0
20240419,155600,1799020830,4000,4000,4000,4000,0
20240419,155500,1799020830,4000,4000,4000,4000,0
20240419,155400,1799020830,4000,4000,4000,4000,0
20240419,155300,1799020830,4000,4000,4000,4000,0
20240419,155200,1799020830,4000,4000,4000,4000,10710
20240419,155100,1799020830,4000,4000,4000,4000,0
20240419,155000,1799020830,4000,4000,4000,4000,0
20240419,154900,1799020830,4000,4000,4000,4000,0
20240419,154800,1799020830,4000,4000,4000,4000,0
20240419,154700,1799020830,4000,4000,4000,4000,0
20240419,154600,1799020830,4000,4000,4000,4000,0
20240419,154500,1799020830,4000,4000,4000,4000,0
20240419,154400,1799020830,4000,4000,4000,4000,0
20240419,154300,1799020830,4000,4000,4000,4000,0
20240419,154200,1799020830,4000,4000,4000,4000,0
20240419,154100,1799020830,4000,4000,4000,4000,0
20240419,154000,1799020830,4000,4000,4000,4000,0
20240419,153900,1799020830,4000,4000,4000,4000,0
20240419,153800,1799020830,4000,4000,4000,4000,0
20240419,153700,1799020830,4000,4000,4000,4000,0
20240419,153600,1799020830,4000,4000,4000,4000,0
20240419,153500,1799020830,4000,4000,4000,4000,0
20240419,153400,1799020830,4000,4000,4000,4000,0
20240419,153300,1799020830,4000,4000,4000,4000,0
20240419,153200,1799020830,4000,4000,4000,4000,0
20240419,153100,1799020830,4000,4000,4000,4000,0
20240419,153000,1799020830,4000,4000,4000,4000,10710
20240419,152900,1756180830,3980,3980,3980,3980,0
20240419,152800,1756180830,3980,3980,3980,3980,0
20240419,152700,1756180830,3980,3980,3980,3980,0
20240419,152600,1756180830,3980,3980,3980,3980,0
20240419,152500,1756180830,3980,3980,3980,3980,0
20240419,152400,1756180830,3980,3980,3980,3980,0
20240419,152300,1756180830,3980,3980,3980,3980,0
20240419,152200,1756180830,3980,3980,3980,3980,0
20240419,152100,1756180830,3980,3980,3980,3980,0
20240419,152000,1756180830,3980,3980,3980,3980,0
20240419,151900,1756180830,3980,3970,3980,3965,2406
20240419,151800,1746607695,3970,3960,3970,3960,1019
20240419,151700,1742562445,3960,3960,3965,3960,108
20240419,151600,1742134715,3960,3955,3960,3955,351
20240419,151500,1740744875,3955,3955,3955,3955,80
20240419,151400,1740428475,3955,3950,3960,3950,274
20240419,151300,1739344830,3960,3965,3970,3960,689
20240419,151200,1736615530,3965,3955,3965,3950,1408
20240419,151100,1731046195,3960,3960,3960,3955,39
20240419,151000,1730891785,3970,3955,3970,3955,170
20240419,150900,1730218825,3955,3955,3955,3955,765
20240419,150800,1727193250,3955,3955,3955,3955,12
20240419,150700,1727145790,3955,3960,3960,3955,19
20240419,150600,1727070580,3955,3955,3970,3955,466
20240419,150500,1725226475,3960,3960,3960,3955,42
20240419,150400,1725060185,3955,3955,3955,3950,232
20240419,150300,1724143755,3950,3955,3955,3950,44
20240419,150200,1723969740,3950,3955,3955,3950,1167
20240419,150100,1719354285,3955,3955,3955,3955,11
20240419,150000,1719310780,3965,3955,3965,3955,118
20240419,145900,1718843950,3955,3955,3955,3955,6
20240419,145800,1718820220,3955,3955,3965,3955,151
20240419,145700,1718223005,3955,3955,3955,3955,6
20240419,145600,1718199275,3960,3965,3965,3960,516
20240419,145500,1716153795,3965,3970,3970,3965,370
20240419,145400,1714686245,3965,3965,3965,3965,184
20240419,145300,1713956685,3965,3965,3965,3965,0
20240419,145200,1713956685,3965,3960,3965,3960,179
20240419,145100,1713246980,3965,3965,3965,3965,728
20240419,145000,1710360460,3965,3965,3965,3965,6
20240419,144900,1710336670,3995,3970,3995,3970,52
20240419,144800,1710129675,3965,3965,3965,3965,185
20240419,144700,1709396150,3965,3965,3965,3965,83
20240419,144600,1709067055,3960,3945,3960,3945,5450
20240419,144500,1687563890,3945,3960,3960,3945,258
20240419,144400,1686544830,3975,3965,3975,3965,10
20240419,144300,1686505140,3990,3990,3990,3990,900
20240419,144200,1682914140,3990,3990,3990,3990,920
20240419,144100,1679243340,4000,3965,4000,3965,257
20240419,144000,1678221240,3965,3960,3965,3960,388
20240419,143900,1676683575,3960,3960,3960,3960,277
20240419,143800,1675586655,3960,3945,3960,3945,1588
20240419,143700,1669298760,3945,3965,3965,3945,6524
20240419,143600,1643500805,3965,3965,3965,3965,24
20240419,143500,1643405645,3970,3970,3970,3970,727
20240419,143400,1640519455,4000,4000,4000,4000,0
20240419,143300,1640519455,4000,4000,4000,4000,0
20240419,143200,1640519455,4000,3955,4000,3955,1402
20240419,143100,1634940770,3955,3955,3955,3955,6
20240419,143000,1634917040,3960,3960,3960,3960,14
20240419,142900,1634861600,3960,3960,3960,3960,634
20240419,142800,1632350960,3960,3965,3970,3960,83
20240419,142700,1632021515,3970,3975,3975,3970,982
20240419,142600,1628122970,3970,3970,3970,3970,639
20240419,142500,1625586140,3990,3990,3990,3990,0
20240419,142400,1625586140,3990,3975,3990,3975,66
20240419,142300,1625323600,3975,3960,3975,3955,2974
20240419,142200,1613549255,3960,3965,3965,3960,1142
20240419,142100,1609024405,3965,3975,3975,3965,1556
20240419,142000,1602852940,3970,3975,3975,3970,859
20240419,141900,1599439675,3975,3975,3975,3975,0
20240419,141800,1599439675,3975,3975,3975,3975,103
20240419,141700,1599030250,3975,3985,3985,3975,500
20240419,141600,1597042730,3990,3985,3990,3980,101
20240419,141500,1596640730,3985,3985,3985,3985,0
20240419,141400,1596640730,3985,3985,3985,3985,2
20240419,141300,1596632760,3990,3995,3995,3990,602
20240419,141200,1594228270,3995,3995,3995,3995,2
20240419,141100,1594220280,3975,3975,3975,3975,71
20240419,141000,1593938055,4000,3995,4000,3985,111
20240419,140900,1593495140,3970,3995,3995,3970,144
20240419,140800,1592922760,3975,3985,3995,3975,305
20240419,140700,1591707345,4005,4005,4005,4005,0
20240419,140600,1591707345,4005,4005,4005,4005,0
20240419,140500,1591707345,4005,3995,4005,3995,252
20240419,140400,1590698495,4000,4000,4000,4000,40
20240419,140300,1590538495,4000,4000,4005,3990,19
20240419,140200,1590462580,4005,4000,4005,3990,486
20240419,140100,1588519575,4010,3985,4010,3985,50
20240419,140000,1588319970,3975,3975,3975,3975,30
20240419,135900,1588200720,3975,3985,3985,3975,2
20240419,135800,1588192760,3975,3985,3985,3975,7
20240419,135700,1588164875,3975,3975,3975,3975,302
20240419,135600,1586964425,3975,3980,3980,3975,403
20240419,135500,1585360495,3980,3980,3995,3980,5
20240419,135400,1585340580,3980,3995,3995,3980,14
20240419,135300,1585284845,4005,4005,4005,3980,5
20240419,135200,1585264845,4015,3975,4015,3965,16282
20240419,135100,1520539875,3970,3985,3990,3970,4
20240419,135000,1520523940,3970,3970,3970,3970,0
20240419,134900,1520523940,3970,3970,3970,3970,0
20240419,134800,1520523940,3970,3995,3995,3970,102
20240419,134700,1520116475,3995,3995,3995,3995,7
20240419,134600,1520088510,3995,3980,3995,3980,1229
20240419,134500,1515182490,3990,3990,3990,3990,0
20240419,134400,1515182490,3990,3990,3990,3990,0
20240419,134300,1515182490,3990,3990,3990,3990,0
20240419,134200,1515182490,3990,3990,3990,3990,0
20240419,134100,1515182490,3990,3990,3990,3990,0
20240419,134000,1515182490,3990,3970,3990,3970,668
20240419,133900,1512522255,3965,3965,3965,3965,992
20240419,133800,1508588975,3965,3965,3965,3965,186
20240419,133700,1507851485,3960,3960,3965,3960,1447
20240419,133600,1502118170,3965,3970,3970,3965,2466
20240419,133500,1492339800,3975,3970,3975,3970,131
20240419,133400,1491819230,3975,3970,3975,3970,144
20240419,133300,1491247500,3980,3980,3980,3980,2962
20240419,133200,1479458740,3980,3980,3980,3980,11
20240419,133100,1479414960,3975,3970,3975,3970,851
20240419,133000,1476035635,3970,4010,4015,3965,2390
20240419,132900,1466515655,4015,4010,4015,4000,2770
20240419,132800,1455412260,4010,4010,4010,4010,1087
20240419,132700,1451053390,4010,4000,4010,4000,361
20240419,132600,1449608070,4000,4000,4000,4000,494
20240419,132500,1447632070,4000,3985,4000,3985,1780
20240419,132400,1440525880,3985,3970,3985,3970,2010
20240419,132300,1432520930,3970,3965,3970,3965,300
20240419,132200,1431329945,3965,3965,3965,3965,0
20240419,132100,1431329945,3965,3965,3965,3965,0
20240419,132000,1431329945,3965,3965,3965,3965,3
20240419,131900,1431318050,3965,3965,3965,3965,0
20240419,131800,1431318050,3965,3960,3965,3960,7
20240419,131700,1431290325,3970,3955,3970,3955,67
20240419,131600,1431024710,3955,3950,3955,3950,156
20240419,131500,1430408475,3950,3955,3955,3950,102
20240419,131400,1430005465,3950,3950,3950,3950,442
20240419,131300,1428259565,3950,3960,3960,3950,300
20240419,131200,1427073565,3975,3970,3975,3970,334
20240419,131100,1425747165,3975,3975,3975,3975,80
20240419,131000,1425429165,3975,3975,3975,3975,144
20240419,130900,1424856765,3975,3970,3975,3970,1180
20240419,130800,1420166625,3975,3965,3975,3965,5234
20240419,130700,1399363075,3960,3960,3960,3955,394
20240419,130600,1397804775,3965,3945,3965,3945,3743
20240419,130500,1383016950,3945,3935,3945,3935,176
20240419,130400,1382323505,3940,3940,3940,3940,0
20240419,130300,1382323505,3940,3940,3940,3940,253
20240419,130200,1381326685,3940,3935,3940,3935,649
20240419,130100,1378772225,3935,3935,3935,3930,3010
20240419,130000,1366927890,3935,3925,3935,3925,471
20240419,125900,1365075575,3920,3915,3920,3915,212
20240419,125800,1364244975,3910,3910,3910,3910,0
20240419,125700,1364244975,3910,3905,3910,3905,1359
20240419,125600,1358931470,3900,3905,3905,3900,114
20240419,125500,1358486865,3905,3905,3905,3905,44
20240419,125400,1358315045,3910,3910,3910,3910,0
20240419,125300,1358315045,3910,3905,3910,3905,121
20240419,125200,1357842440,3905,3905,3905,3905,0
20240419,125100,1357842440,3905,3905,3905,3905,2007
20240419,125000,1350005105,3905,3905,3905,3905,44
20240419,124900,1349833285,3905,3905,3905,3905,1
20240419,124800,1349829380,3905,3915,3915,3905,1000
20240419,124700,1345924370,3910,3910,3910,3910,30
20240419,124600,1345807070,3910,3910,3910,3910,1914
20240419,124500,1338323330,3910,3910,3910,3910,0
20240419,124400,1338323330,3910,3910,3910,3910,300
20240419,124300,1337150330,3920,3920,3920,3920,2
20240419,124200,1337142490,3910,3910,3915,3900,4203
20240419,124100,1320744775,3915,3910,3920,3910,229
20240419,124000,1319849190,3910,3915,3915,3910,2187
20240419,123900,1311297550,3920,3920,3920,3920,0
20240419,123800,1311297550,3920,3920,3925,3920,1238
20240419,123700,1306444550,3920,3910,3920,3910,2069
20240419,123600,1298340505,3910,3910,3910,3910,288
20240419,123500,1297214425,3910,3915,3915,3910,739
20240419,123400,1294321245,3915,3920,3920,3915,287
20240419,123300,1293197330,3915,3910,3915,3910,56
20240419,123200,1292978180,3910,3910,3910,3910,0
20240419,123100,1292978180,3910,3910,3910,3910,2852
20240419,123000,1281826860,3915,3915,3915,3915,42
20240419,122900,1281662430,3910,3910,3910,3910,0
20240419,122800,1281662430,3910,3910,3910,3910,82
20240419,122700,1281341810,3910,3910,3910,3910,2
20240419,122600,1281333990,3905,3905,3905,3905,1600
20240419,122500,1275085990,3920,3920,3920,3920,0
20240419,122400,1275085990,3920,3920,3920,3920,1
20240419,122300,1275082070,3920,3920,3920,3920,0
20240419,122200,1275082070,3920,3920,3920,3920,0
20240419,122100,1275082070,3920,3920,3920,3920,200
20240419,122000,1274298070,3910,3915,3915,3910,2374
20240419,121900,1265015425,3910,3910,3910,3910,0
20240419,121800,1265015425,3910,3910,3910,3910,0
20240419,121700,1265015425,3910,3910,3910,3910,3
20240419,121600,1265003695,3900,3900,3900,3900,0
20240419,121500,1265003695,3900,3920,3920,3900,3512
20240419,121400,1251286805,3930,3930,3930,3930,0
20240419,121300,1251286805,3930,3930,3930,3930,0
20240419,121200,1251286805,3930,3920,3930,3920,1530
20240419,121100,1245273960,3925,3920,3925,3920,3
20240419,121000,1245262195,3925,3925,3925,3925,9
20240419,120900,1245226870,3920,3920,3930,3920,1810
20240419,120800,1238126580,3930,3930,3930,3930,0
20240419,120700,1238126580,3930,3930,3930,3930,10
20240419,120600,1238087280,3930,3930,3930,3930,0
20240419,120500,1238087280,3930,3930,3930,3930,19
20240419,120400,1238012610,3930,3925,3930,3925,30
20240419,120300,1237894715,3920,3920,3920,3920,300
20240419,120200,1236718715,3930,3930,3930,3930,211
20240419,120100,1235889485,3925,3925,3925,3925,308
20240419,120000,1234680585,3925,3925,3925,3925,0
20240419,115900,1234680585,3925,3925,3925,3920,596
20240419,115800,1232343740,3920,3920,3920,3920,5
20240419,115700,1232324140,3915,3920,3920,3910,368
20240419,115600,1230885190,3920,3915,3920,3915,140
20240419,115500,1230336550,3910,3920,3920,3910,1010
20240419,115400,1226386585,3920,3920,3920,3920,0
20240419,115300,1226386585,3920,3920,3920,3920,78
20240419,115200,1226080825,3920,3920,3920,3920,0
20240419,115100,1226080825,3920,3920,3920,3920,2
20240419,115000,1226072985,3925,3925,3925,3925,25
20240419,114900,1225974860,3920,3920,3920,3920,206
20240419,114800,1225167340,3910,3910,3910,3910,0
20240419,114700,1225167340,3910,3910,3920,3905,1920
20240419,114600,1217666620,3920,3920,3920,3920,32
20240419,114500,1217541180,3925,3925,3925,3925,0
20240419,114400,1217541180,3925,3925,3925,3925,113
20240419,114300,1217097655,3925,3910,3925,3905,2764
20240419,114200,1206288575,3910,3920,3920,3910,1455
20240419,114100,1200599475,3920,3920,3920,3920,100
20240419,114000,1200207475,3920,3915,3920,3915,2546
20240419,113900,1190227655,3915,3915,3915,3915,1075
20240419,113800,1186019030,3915,3915,3915,3915,150
20240419,113700,1185431780,3920,3920,3920,3920,988
20240419,113600,1181558820,3920,3930,3930,3920,129
20240419,113500,1181052840,3920,3920,3930,3920,512
20240419,113400,1179043135,3920,3920,3920,3920,400
20240419,113300,1177475135,3915,3915,3915,3915,100
20240419,113200,1177083635,3910,3910,3910,3910,58
20240419,113100,1176856855,3910,3915,3915,3910,6000
20240419,113000,1153382790,3915,3935,3935,3915,10418
20240419,112900,1112535905,3935,3945,3945,3935,349
20240419,112800,1111160830,3950,3935,3950,3935,4420
20240419,112700,1093748095,3935,3935,3935,3935,528
20240419,112600,1091670415,3925,3925,3925,3925,2
20240419,112500,1091662565,3935,3925,3935,3925,1631
20240419,112400,1085250340,3920,3920,3920,3920,30
20240419,112300,1085132740,3920,3925,3925,3920,320
20240419,112200,1083877115,3925,3915,3925,3915,316
20240419,112100,1082638890,3915,3915,3915,3915,91
20240419,112000,1082282625,3930,3930,3930,3930,0
20240419,111900,1082282625,3930,3920,3930,3920,2095
20240419,111800,1074070195,3915,3915,3915,3915,692
20240419,111700,1071361015,3915,3930,3930,3915,854
20240419,111600,1068017080,3935,3920,3935,3920,201
20240419,111500,1067229145,3930,3930,3930,3930,1
20240419,111400,1067225215,3920,3920,3920,3920,1970
20240419,111300,1059502815,3920,3930,3930,3920,3665
20240419,111200,1045107525,3930,3945,3945,3930,1501
20240419,111100,1039200290,3945,3945,3945,3945,865
20240419,111000,1035787865,3945,3945,3945,3945,2
20240419,110900,1035779975,3950,3950,3950,3950,926
20240419,110800,1032122275,3950,3950,3950,3950,1026
20240419,110700,1028069575,3950,3950,3950,3950,25
20240419,110600,1027970825,3955,3960,3960,3955,212
20240419,110500,1027131905,3960,3955,3960,3955,36
20240419,110400,1026989360,3955,3955,3955,3955,5
20240419,110300,1026969585,3955,3950,3955,3950,233
20240419,110200,1026048805,3950,3945,3950,3945,61
20240419,110100,1025808030,3950,3950,3955,3950,1829
20240419,110000,1018575090,3950,3955,3955,3950,84
20240419,105900,1018243240,3945,3945,3945,3945,10
20240419,105800,1018203790,3945,3945,3945,3945,5227
20240419,105700,997583275,3945,3955,3960,3945,3346
20240419,105600,984369120,3955,3965,3975,3955,2397
20240419,105500,974887755,3960,3960,3960,3960,0
20240419,105400,974887755,3960,3965,3965,3960,300
20240419,105300,973699750,3960,3965,3965,3960,5
20240419,105200,973679940,3960,3965,3965,3960,1000
20240419,105100,969719870,3965,3965,3965,3965,1
20240419,105000,969715905,3960,3980,3985,3960,2655
20240419,104900,959198315,3975,3975,3975,3975,0
20240419,104800,959198315,3975,3985,3985,3975,291
20240419,104700,958040800,3990,4000,4000,3990,130
20240419,104600,957522000,3995,3980,3995,3980,4399
20240419,104500,939982895,3980,3980,3980,3980,77
20240419,104400,939676435,3980,3975,3980,3975,4
20240419,104300,939660530,3970,3980,3985,3970,707
20240419,104200,936849520,3970,3970,3970,3970,38
20240419,104100,936698660,3970,3985,3985,3970,638
20240419,104000,934159435,3985,3995,3995,3985,284
20240419,103900,933026380,3995,3975,3995,3975,2341
20240419,103800,923696920,3970,3965,3970,3965,2375
20240419,103700,914270670,3965,3965,3965,3965,3004
20240419,103600,902359810,3965,3955,3965,3955,1771
20240419,103500,895338565,3950,3945,3950,3945,173
20240419,103400,894655480,3945,3945,3945,3945,223
20240419,103300,893775745,3950,3950,3950,3950,36
20240419,103200,893633545,3940,3935,3940,3935,174
20240419,103100,892948615,3935,3935,3935,3935,896
20240419,103000,889422855,3935,3940,3945,3935,369
20240419,102900,887970370,3940,3940,3940,3940,0
20240419,102800,887970370,3940,3940,3940,3940,6
20240419,102700,887946730,3935,3945,3945,3935,306
20240419,102600,886741360,3945,3940,3945,3940,51
20240419,102500,886540175,3935,3935,3935,3935,25
20240419,102400,886441800,3935,3935,3935,3935,484
20240419,102300,884537260,3935,3940,3950,3935,1320
20240419,102200,879340305,3935,3935,3935,3920,450
20240419,102100,877570330,3940,3920,3940,3920,569
20240419,102000,875337370,3920,3925,3925,3920,729
20240419,101900,872479150,3925,3925,3940,3925,196
20240419,101800,871709700,3925,3925,3925,3925,534
20240419,101700,869613750,3920,3945,3945,3920,5730
20240419,101600,847125430,3945,3955,3955,3925,10671
20240419,101500,805149565,3955,3950,3955,3950,378
20240419,101400,803656395,3950,3945,3950,3945,460
20240419,101300,801840430,3950,3950,3950,3950,100
20240419,101200,801445430,3950,3950,3950,3950,10
20240419,101100,801405930,3950,3945,3950,3945,155
20240419,101000,800793930,3950,3935,3950,3935,548
20240419,100900,798633830,3935,3935,3935,3935,414
20240419,100800,797004740,3935,3940,3940,3935,780
20240419,100700,793933860,3935,3945,3950,3935,1777
20240419,100600,786930945,3945,3940,3945,3940,152
20240419,100500,786331960,3940,3945,3945,3940,281
20240419,100400,785224235,3945,3945,3945,3945,116
20240419,100300,784766615,3950,3950,3950,3950,0
20240419,100200,784766615,3950,3950,3950,3950,0
20240419,100100,784766615,3950,3950,3950,3950,48
20240419,100000,784577015,3945,3955,3955,3945,86
20240419,095900,784237440,3960,3945,3960,3940,1086
20240419,095800,779938575,3955,3945,3955,3940,187
20240419,095700,779201685,3935,3935,3935,3935,0
20240419,095600,779201685,3935,3935,3935,3935,0
20240419,095500,779201685,3935,3940,3940,3935,4413
20240419,095400,761836135,3935,3935,3935,3935,300
20240419,095300,760655635,3935,3945,3945,3935,3272
20240419,095200,747775710,3935,3960,3960,3935,4431
20240419,095100,730332800,3970,3965,3970,3940,81
20240419,095000,730012895,3975,3975,3975,3955,236
20240419,094900,729078460,3945,3960,3960,3945,2145
20240419,094800,720604835,3965,3975,3975,3965,557
20240419,094700,718394675,3985,3985,3985,3985,69
20240419,094600,718119710,3985,3985,3985,3985,50
20240419,094500,717920460,3980,3995,3995,3980,999
20240419,094400,713941590,3990,3980,3990,3980,1620
20240419,094300,707478620,3990,3965,3990,3965,9783
20240419,094200,668652570,3960,3940,3965,3935,4349
20240419,094100,651443740,3930,3950,3950,3930,935
20240419,094000,647761225,3955,3950,3960,3950,610
20240419,093900,645349075,3950,3955,3955,3950,131
20240419,093800,644831615,3960,3950,3960,3925,2395
20240419,093700,635415315,3955,3955,3955,3955,170
20240419,093600,634742965,3955,3955,3955,3955,176
20240419,093500,634046885,3955,3955,3955,3955,43
20240419,093400,633876820,3960,3935,3960,3935,2050
20240419,093300,625776885,3935,3930,3935,3915,6211
20240419,093200,601434145,3925,3935,3935,3925,1627
20240419,093100,595042290,3930,3930,3930,3930,151
20240419,093000,594448860,3930,3930,3930,3920,3949
20240419,092900,578946390,3930,3935,3935,3930,1701
20240419,092800,572259950,3960,3950,3960,3930,924
20240419,092700,568616860,3955,3935,3955,3935,1023
20240419,092600,564584760,3930,3925,3935,3925,1381
20240419,092500,559159125,3935,3905,3935,3905,3689
20240419,092400,544697930,3905,3920,3920,3900,28153
20240419,092300,434800360,3920,3940,3940,3920,9412
20240419,092200,397844685,3935,3950,3950,3935,7269
20240419,092100,369156710,3950,3960,3965,3950,2897
20240419,092000,357709785,3965,3970,3970,3965,2231
20240419,091900,348862820,3970,3970,3970,3970,310
20240419,091800,347632120,3980,3985,3985,3975,3506
20240419,091700,333678345,3990,4000,4000,3990,730
20240419,091600,330760205,4000,3985,4000,3980,227
20240419,091500,329856620,3980,3980,4000,3980,3270
20240419,091400,316810015,3980,4000,4000,3980,4585
20240419,091300,298535230,4000,4020,4040,4000,2163
20240419,091200,289843260,4015,3960,4015,3950,10602
20240419,091100,247566625,3950,3955,3960,3950,2184
20240419,091000,238935540,3955,3945,3980,3945,1594
20240419,090900,232618445,3945,3955,3970,3945,2294
20240419,090800,223543360,3940,3940,3945,3940,394
20240419,090700,221990995,3940,3965,3965,3930,3708
20240419,090600,207371445,3965,3960,3995,3955,962
20240419,090500,203553715,3960,3960,3985,3960,1154
20240419,090400,198980850,3955,3930,3955,3930,1454
20240419,090300,193232855,3950,3925,3950,3905,6270
20240419,090200,168608705,3925,3945,3955,3910,8308
20240419,090100,136039385,3920,4035,4040,3900,17569
20240419,090000,66153430,4045,4055,4055,4010,16329