KissMeData/029480/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190500,822423555,3045,3045,3045,3045,1665
20240419,190400,822423555,3045,3045,3045,3045,0
20240419,190300,822423555,3045,3045,3045,3045,0
20240419,190200,822423555,3045,3045,3045,3045,0
20240419,190100,822423555,3045,3045,3045,3045,0
20240419,190000,822423555,3045,3045,3045,3045,0
20240419,185900,822423555,3045,3045,3045,3045,0
20240419,185800,822423555,3045,3045,3045,3045,0
20240419,185700,822423555,3045,3045,3045,3045,0
20240419,185600,822423555,3045,3045,3045,3045,0
20240419,185500,822423555,3045,3045,3045,3045,0
20240419,185400,822423555,3045,3045,3045,3045,0
20240419,185300,822423555,3045,3045,3045,3045,0
20240419,185200,822423555,3045,3045,3045,3045,0
20240419,185100,822423555,3045,3045,3045,3045,0
20240419,185000,822423555,3045,3045,3045,3045,0
20240419,184900,822423555,3045,3045,3045,3045,0
20240419,184800,822423555,3045,3045,3045,3045,0
20240419,184700,822423555,3045,3045,3045,3045,0
20240419,184600,822423555,3045,3045,3045,3045,0
20240419,184500,822423555,3045,3045,3045,3045,0
20240419,184400,822423555,3045,3045,3045,3045,0
20240419,184300,822423555,3045,3045,3045,3045,0
20240419,184200,822423555,3045,3045,3045,3045,0
20240419,184100,822423555,3045,3045,3045,3045,0
20240419,184000,822423555,3045,3045,3045,3045,0
20240419,183900,822423555,3045,3045,3045,3045,0
20240419,183800,822423555,3045,3045,3045,3045,0
20240419,183700,822423555,3045,3045,3045,3045,0
20240419,183600,822423555,3045,3045,3045,3045,0
20240419,183500,822423555,3045,3045,3045,3045,1665
20240419,183400,822423555,3045,3045,3045,3045,0
20240419,183300,822423555,3045,3045,3045,3045,0
20240419,183200,822423555,3045,3045,3045,3045,0
20240419,183100,822423555,3045,3045,3045,3045,0
20240419,183000,822423555,3045,3045,3045,3045,0
20240419,182900,822423555,3045,3045,3045,3045,0
20240419,182800,822423555,3045,3045,3045,3045,0
20240419,182700,822423555,3045,3045,3045,3045,0
20240419,182600,822423555,3045,3045,3045,3045,0
20240419,182500,822423555,3045,3045,3045,3045,0
20240419,182400,822423555,3045,3045,3045,3045,0
20240419,182300,822423555,3045,3045,3045,3045,0
20240419,182200,822423555,3045,3045,3045,3045,0
20240419,182100,822423555,3045,3045,3045,3045,0
20240419,182000,822423555,3045,3045,3045,3045,0
20240419,181900,822423555,3045,3045,3045,3045,0
20240419,181800,822423555,3045,3045,3045,3045,0
20240419,181700,822423555,3045,3045,3045,3045,0
20240419,181600,822423555,3045,3045,3045,3045,0
20240419,181500,822423555,3045,3045,3045,3045,0
20240419,181400,822423555,3045,3045,3045,3045,0
20240419,181300,822423555,3045,3045,3045,3045,0
20240419,181200,822423555,3045,3045,3045,3045,0
20240419,181100,822423555,3045,3045,3045,3045,0
20240419,181000,822423555,3045,3045,3045,3045,0
20240419,180900,822423555,3045,3045,3045,3045,0
20240419,180800,822423555,3045,3045,3045,3045,0
20240419,180700,822423555,3045,3045,3045,3045,0
20240419,180600,822423555,3045,3045,3045,3045,0
20240419,180500,822423555,3045,3045,3045,3045,1665
20240419,180400,822423555,3045,3045,3045,3045,0
20240419,180300,822423555,3045,3045,3045,3045,0
20240419,180200,822423555,3045,3045,3045,3045,0
20240419,180100,822423555,3045,3045,3045,3045,0
20240419,180000,822423555,3045,3045,3045,3045,0
20240419,175900,822423555,3045,3045,3045,3045,0
20240419,175800,822423555,3045,3045,3045,3045,0
20240419,175700,822423555,3045,3045,3045,3045,0
20240419,175600,822423555,3045,3045,3045,3045,0
20240419,175500,822423555,3045,3045,3045,3045,0
20240419,175400,822423555,3045,3045,3045,3045,0
20240419,175300,822423555,3045,3045,3045,3045,0
20240419,175200,822423555,3045,3045,3045,3045,0
20240419,175100,822423555,3045,3045,3045,3045,0
20240419,175000,822423555,3045,3045,3045,3045,0
20240419,174900,822423555,3045,3045,3045,3045,0
20240419,174800,822423555,3045,3045,3045,3045,0
20240419,174700,822423555,3045,3045,3045,3045,0
20240419,174600,822423555,3045,3045,3045,3045,0
20240419,174500,822423555,3045,3045,3045,3045,0
20240419,174400,822423555,3045,3045,3045,3045,0
20240419,174300,822423555,3045,3045,3045,3045,0
20240419,174200,822423555,3045,3045,3045,3045,0
20240419,174100,822423555,3045,3045,3045,3045,0
20240419,174000,822423555,3045,3045,3045,3045,0
20240419,173900,822423555,3045,3045,3045,3045,0
20240419,173800,822423555,3045,3045,3045,3045,0
20240419,173700,822423555,3045,3045,3045,3045,0
20240419,173600,822423555,3045,3045,3045,3045,0
20240419,173500,822423555,3045,3045,3045,3045,1665
20240419,173400,822423555,3045,3045,3045,3045,0
20240419,173300,822423555,3045,3045,3045,3045,0
20240419,173200,822423555,3045,3045,3045,3045,0
20240419,173100,822423555,3045,3045,3045,3045,0
20240419,173000,822423555,3045,3045,3045,3045,0
20240419,172900,822423555,3045,3045,3045,3045,0
20240419,172800,822423555,3045,3045,3045,3045,0
20240419,172700,822423555,3045,3045,3045,3045,0
20240419,172600,822423555,3045,3045,3045,3045,0
20240419,172500,822423555,3045,3045,3045,3045,0
20240419,172400,822423555,3045,3045,3045,3045,0
20240419,172300,822423555,3045,3045,3045,3045,0
20240419,172200,822423555,3045,3045,3045,3045,0
20240419,172100,822423555,3045,3045,3045,3045,0
20240419,172000,822423555,3045,3045,3045,3045,0
20240419,171900,822423555,3045,3045,3045,3045,0
20240419,171800,822423555,3045,3045,3045,3045,0
20240419,171700,822423555,3045,3045,3045,3045,0
20240419,171600,822423555,3045,3045,3045,3045,0
20240419,171500,822423555,3045,3045,3045,3045,0
20240419,171400,822423555,3045,3045,3045,3045,0
20240419,171300,822423555,3045,3045,3045,3045,0
20240419,171200,822423555,3045,3045,3045,3045,0
20240419,171100,822423555,3045,3045,3045,3045,0
20240419,171000,822423555,3045,3045,3045,3045,0
20240419,170900,822423555,3045,3045,3045,3045,0
20240419,170800,822423555,3045,3045,3045,3045,0
20240419,170700,822423555,3045,3045,3045,3045,0
20240419,170600,822423555,3045,3045,3045,3045,0
20240419,170500,822423555,3045,3045,3045,3045,1665
20240419,170400,822423555,3045,3045,3045,3045,0
20240419,170300,822423555,3045,3045,3045,3045,0
20240419,170200,822423555,3045,3045,3045,3045,0
20240419,170100,822423555,3045,3045,3045,3045,0
20240419,170000,822423555,3045,3045,3045,3045,0
20240419,165900,822423555,3045,3045,3045,3045,0
20240419,165800,822423555,3045,3045,3045,3045,0
20240419,165700,822423555,3045,3045,3045,3045,0
20240419,165600,822423555,3045,3045,3045,3045,0
20240419,165500,822423555,3045,3045,3045,3045,0
20240419,165400,822423555,3045,3045,3045,3045,0
20240419,165300,822423555,3045,3045,3045,3045,0
20240419,165200,822423555,3045,3045,3045,3045,0
20240419,165100,822423555,3045,3045,3045,3045,0
20240419,165000,822423555,3045,3045,3045,3045,0
20240419,164900,822423555,3045,3045,3045,3045,0
20240419,164800,822423555,3045,3045,3045,3045,0
20240419,164700,822423555,3045,3045,3045,3045,0
20240419,164600,822423555,3045,3045,3045,3045,0
20240419,164500,822423555,3045,3045,3045,3045,0
20240419,164400,822423555,3045,3045,3045,3045,0
20240419,164300,822423555,3045,3045,3045,3045,0
20240419,164200,822423555,3045,3045,3045,3045,0
20240419,164100,822423555,3045,3045,3045,3045,0
20240419,164000,822423555,3045,3045,3045,3045,0
20240419,163900,822423555,3045,3045,3045,3045,0
20240419,163800,822423555,3045,3045,3045,3045,0
20240419,163700,822423555,3045,3045,3045,3045,0
20240419,163600,822423555,3045,3045,3045,3045,0
20240419,163500,822423555,3045,3045,3045,3045,1665
20240419,163400,822423555,3045,3045,3045,3045,0
20240419,163300,822423555,3045,3045,3045,3045,0
20240419,163200,822423555,3045,3045,3045,3045,0
20240419,163100,822423555,3045,3045,3045,3045,0
20240419,163000,822423555,3045,3045,3045,3045,0
20240419,162900,822423555,3045,3045,3045,3045,0
20240419,162800,822423555,3045,3045,3045,3045,0
20240419,162700,822423555,3045,3045,3045,3045,0
20240419,162600,822423555,3045,3045,3045,3045,0
20240419,162500,822423555,3045,3045,3045,3045,0
20240419,162400,822423555,3045,3045,3045,3045,0
20240419,162300,822423555,3045,3045,3045,3045,0
20240419,162200,822423555,3045,3045,3045,3045,0
20240419,162100,822423555,3045,3045,3045,3045,0
20240419,162000,822423555,3045,3045,3045,3045,0
20240419,161900,822423555,3045,3045,3045,3045,0
20240419,161800,822423555,3045,3045,3045,3045,0
20240419,161700,822423555,3045,3045,3045,3045,0
20240419,161600,822423555,3045,3045,3045,3045,0
20240419,161500,822423555,3045,3045,3045,3045,0
20240419,161400,822423555,3045,3045,3045,3045,0
20240419,161300,822423555,3045,3045,3045,3045,0
20240419,161200,822423555,3045,3045,3045,3045,0
20240419,161100,822423555,3045,3045,3045,3045,0
20240419,161000,822423555,3045,3045,3045,3045,0
20240419,160900,822423555,3045,3045,3045,3045,0
20240419,160800,822423555,3045,3045,3045,3045,0
20240419,160700,822423555,3045,3045,3045,3045,0
20240419,160600,822423555,3045,3045,3045,3045,0
20240419,160500,822423555,3045,3045,3045,3045,1665
20240419,160400,822423555,3045,3045,3045,3045,0
20240419,160300,822423555,3045,3045,3045,3045,0
20240419,160200,822423555,3045,3045,3045,3045,0
20240419,160100,822423555,3045,3045,3045,3045,0
20240419,160000,822423555,3045,3045,3045,3045,0
20240419,155900,822423555,3045,3045,3045,3045,0
20240419,155800,822423555,3045,3045,3045,3045,0
20240419,155700,822423555,3045,3045,3045,3045,0
20240419,155600,822423555,3045,3045,3045,3045,0
20240419,155500,822423555,3045,3045,3045,3045,0
20240419,155400,822423555,3045,3045,3045,3045,0
20240419,155300,822423555,3045,3045,3045,3045,0
20240419,155200,822423555,3045,3045,3045,3045,0
20240419,155100,822423555,3045,3045,3045,3045,0
20240419,155000,822423555,3045,3045,3045,3045,0
20240419,154900,822423555,3045,3045,3045,3045,0
20240419,154800,822423555,3045,3045,3045,3045,0
20240419,154700,822423555,3045,3045,3045,3045,0
20240419,154600,822423555,3045,3045,3045,3045,0
20240419,154500,822423555,3045,3045,3045,3045,0
20240419,154400,822423555,3045,3045,3045,3045,0
20240419,154300,822423555,3045,3045,3045,3045,0
20240419,154200,822423555,3045,3045,3045,3045,0
20240419,154100,822423555,3045,3045,3045,3045,0
20240419,154000,822423555,3045,3045,3045,3045,0
20240419,153900,822423555,3045,3045,3045,3045,0
20240419,153800,822423555,3045,3045,3045,3045,0
20240419,153700,822423555,3045,3045,3045,3045,0
20240419,153600,822423555,3045,3045,3045,3045,0
20240419,153500,822423555,3045,3045,3045,3045,1665
20240419,153400,822423555,3045,3045,3045,3045,0
20240419,153300,822423555,3045,3045,3045,3045,0
20240419,153200,822423555,3045,3045,3045,3045,0
20240419,153100,822423555,3045,3045,3045,3045,0
20240419,153000,822423555,3045,3045,3045,3045,1665
20240419,152900,817353630,3045,3045,3045,3045,0
20240419,152800,817353630,3045,3045,3045,3045,0
20240419,152700,817353630,3045,3045,3045,3045,0
20240419,152600,817353630,3045,3045,3045,3045,0
20240419,152500,817353630,3045,3045,3045,3045,0
20240419,152400,817353630,3045,3045,3045,3045,0
20240419,152300,817353630,3045,3045,3045,3045,0
20240419,152200,817353630,3045,3045,3045,3045,0
20240419,152100,817353630,3045,3045,3045,3045,0
20240419,152000,817353630,3045,3045,3045,3045,0
20240419,151900,817353630,3045,3040,3045,3040,1194
20240419,151800,813722370,3040,3040,3040,3040,1016
20240419,151700,810633730,3040,3040,3040,3040,20
20240419,151600,810572930,3040,3040,3040,3040,0
20240419,151500,810572930,3040,3040,3040,3040,0
20240419,151400,810572930,3040,3025,3040,3025,2873
20240419,151300,801875160,3030,3030,3030,3030,345
20240419,151200,800829810,3035,3035,3035,3035,0
20240419,151100,800829810,3035,3040,3040,3035,201
20240419,151000,800219770,3040,3040,3040,3040,5
20240419,150900,800204570,3030,3030,3030,3030,0
20240419,150800,800204570,3030,3030,3030,3030,0
20240419,150700,800204570,3030,3030,3030,3030,0
20240419,150600,800204570,3030,3030,3030,3030,600
20240419,150500,798386570,3035,3035,3035,3035,0
20240419,150400,798386570,3035,3035,3035,3035,1
20240419,150300,798383535,3035,3030,3035,3030,275
20240419,150200,797549770,3035,3035,3035,3035,149
20240419,150100,797097555,3035,3035,3035,3035,0
20240419,150000,797097555,3035,3035,3035,3035,0
20240419,145900,797097555,3035,3035,3035,3035,0
20240419,145800,797097555,3035,3035,3035,3035,164
20240419,145700,796599815,3035,3035,3035,3035,30
20240419,145600,796508765,3035,3035,3035,3035,2
20240419,145500,796502695,3035,3035,3035,3035,2
20240419,145400,796496625,3035,3035,3035,3035,0
20240419,145300,796496625,3035,3035,3035,3035,1
20240419,145200,796493590,3020,3020,3020,3020,0
20240419,145100,796493590,3020,3020,3020,3020,0
20240419,145000,796493590,3020,3020,3020,3020,14
20240419,144900,796451310,3035,3035,3035,3035,20
20240419,144800,796390610,3035,3035,3035,3035,30
20240419,144700,796299560,3035,3035,3035,3035,40
20240419,144600,796178160,3035,3035,3035,3035,0
20240419,144500,796178160,3035,3035,3035,3035,0
20240419,144400,796178160,3035,3035,3035,3035,1
20240419,144300,796175125,3020,3020,3020,3020,100
20240419,144200,795873125,3020,3025,3025,3020,294
20240419,144100,794985145,3020,3025,3025,3020,368
20240419,144000,793872385,3020,3020,3020,3020,178
20240419,143900,793334825,3035,3025,3035,3020,188
20240419,143800,792766675,3025,3025,3025,3020,542
20240419,143700,791127470,3025,3025,3025,3025,254
20240419,143600,790359120,3025,3025,3025,3025,87
20240419,143500,790095945,3025,3035,3035,3025,3629
20240419,143400,779118160,3035,3025,3035,3025,357
20240419,143300,778038225,3025,3030,3030,3025,349
20240419,143200,776982140,3030,3030,3030,3030,999
20240419,143100,773955170,3035,3035,3035,3035,17
20240419,143000,773903575,3035,3035,3035,3035,18
20240419,142900,773848945,3030,3035,3035,3030,1814
20240419,142800,768348525,3030,3030,3030,3030,1
20240419,142700,768345495,3040,3040,3040,3040,0
20240419,142600,768345495,3040,3040,3040,3040,1
20240419,142500,768342455,3025,3030,3030,3025,100
20240419,142400,768039850,3040,3040,3040,3040,100
20240419,142300,767735850,3040,3040,3040,3040,100
20240419,142200,767431850,3045,3045,3045,3045,19
20240419,142100,767373995,3045,3045,3045,3045,0
20240419,142000,767373995,3045,3045,3045,3045,0
20240419,141900,767373995,3045,3045,3045,3045,1
20240419,141800,767370950,3040,3040,3040,3040,0
20240419,141700,767370950,3040,3040,3040,3040,1
20240419,141600,767367910,3025,3025,3025,3025,0
20240419,141500,767367910,3025,3025,3025,3025,0
20240419,141400,767367910,3025,3025,3025,3025,0
20240419,141300,767367910,3025,3040,3040,3025,2359
20240419,141200,760212255,3050,3050,3050,3050,0
20240419,141100,760212255,3050,3050,3050,3050,0
20240419,141000,760212255,3050,3050,3050,3050,3
20240419,140900,760203105,3035,3035,3035,3035,6
20240419,140800,760184895,3040,3040,3040,3040,0
20240419,140700,760184895,3040,3040,3040,3040,575
20240419,140600,758436895,3045,3045,3045,3045,300
20240419,140500,757523395,3045,3045,3045,3045,0
20240419,140400,757523395,3045,3040,3045,3040,832
20240419,140300,754992115,3040,3040,3040,3040,0
20240419,140200,754992115,3040,3040,3040,3040,1275
20240419,140100,751116115,3040,3040,3040,3040,0
20240419,140000,751116115,3040,3040,3040,3040,0
20240419,135900,751116115,3040,3040,3040,3040,0
20240419,135800,751116115,3040,3040,3040,3040,3
20240419,135700,751106995,3050,3050,3050,3050,2
20240419,135600,751100895,3050,3050,3050,3050,0
20240419,135500,751100895,3050,3050,3050,3050,0
20240419,135400,751100895,3050,3050,3050,3050,0
20240419,135300,751100895,3050,3050,3050,3050,70
20240419,135200,750887395,3050,3050,3050,3050,0
20240419,135100,750887395,3050,3050,3050,3050,0
20240419,135000,750887395,3050,3050,3050,3050,1
20240419,134900,750884345,3030,3030,3030,3030,500
20240419,134800,749369345,3050,3035,3050,3030,1009
20240419,134700,746309310,3050,3050,3050,3050,1
20240419,134600,746306260,3050,3050,3050,3050,0
20240419,134500,746306260,3050,3050,3050,3050,0
20240419,134400,746306260,3050,3050,3050,3050,1
20240419,134300,746303210,3030,3030,3030,3030,0
20240419,134200,746303210,3030,3035,3035,3030,222
20240419,134100,745630485,3035,3035,3035,3035,0
20240419,134000,745630485,3035,3035,3035,3035,500
20240419,133900,744112985,3050,3050,3050,3050,0
20240419,133800,744112985,3050,3050,3050,3050,26
20240419,133700,744033685,3050,3050,3050,3050,40
20240419,133600,743911685,3055,3055,3055,3055,1
20240419,133500,743908630,3040,3040,3040,3040,250
20240419,133400,743148630,3040,3040,3040,3040,0
20240419,133300,743148630,3040,3055,3055,3040,283
20240419,133200,742288295,3045,3045,3045,3045,50
20240419,133100,742136045,3055,3055,3055,3055,30
20240419,133000,742044395,3055,3055,3055,3055,57
20240419,132900,741870260,3055,3050,3055,3050,2712
20240419,132800,733597305,3050,3050,3050,3040,386
20240419,132700,732423005,3050,3050,3050,3050,90
20240419,132600,732148505,3040,3040,3040,3040,1
20240419,132500,732145465,3040,3040,3040,3040,5
20240419,132400,732130265,3040,3040,3040,3040,5
20240419,132300,732115065,3040,3040,3040,3030,1608
20240419,132200,727233455,3040,3040,3040,3040,6
20240419,132100,727215215,3040,3040,3040,3040,76
20240419,132000,726984175,3045,3040,3045,3040,2682
20240419,131900,718830740,3040,3040,3040,3040,0
20240419,131800,718830740,3040,3040,3040,3040,0
20240419,131700,718830740,3040,3040,3040,3040,0
20240419,131600,718830740,3040,3040,3040,3040,1
20240419,131500,718827700,3025,3025,3025,3025,120
20240419,131400,718464700,3030,3030,3030,3030,0
20240419,131300,718464700,3030,3030,3030,3030,211
20240419,131200,717825370,3040,3040,3040,3040,1
20240419,131100,717822330,3040,3040,3040,3040,200
20240419,131000,717214330,3040,3040,3040,3040,0
20240419,130900,717214330,3040,3040,3040,3040,207
20240419,130800,716585050,3040,3040,3040,3040,0
20240419,130700,716585050,3040,3040,3040,3040,610
20240419,130600,714730650,3020,3020,3020,3020,0
20240419,130500,714730650,3020,3020,3020,3020,410
20240419,130400,713492450,3035,3035,3035,3035,330
20240419,130300,712490900,3020,3020,3020,3020,700
20240419,130200,710376900,3030,3030,3030,3030,0
20240419,130100,710376900,3030,3030,3030,3030,0
20240419,130000,710376900,3030,3030,3030,3030,1
20240419,125900,710373870,3030,3030,3030,3030,3
20240419,125800,710364780,3030,3020,3030,3020,312
20240419,125700,709419940,3020,3020,3020,3020,1
20240419,125600,709416920,3030,3030,3030,3030,0
20240419,125500,709416920,3030,3030,3030,3030,50
20240419,125400,709265420,3030,3030,3030,3030,0
20240419,125300,709265420,3030,3030,3030,3030,0
20240419,125200,709265420,3030,3030,3030,3030,0
20240419,125100,709265420,3030,3030,3030,3030,2
20240419,125000,709259360,3030,3030,3030,3030,1
20240419,124900,709256330,3040,3040,3040,3040,1
20240419,124800,709253290,3040,3040,3040,3040,11
20240419,124700,709219850,3040,3040,3040,3040,1
20240419,124600,709216810,3015,3015,3015,3015,29
20240419,124500,709129375,3040,3040,3040,3040,1
20240419,124400,709126335,3015,3025,3040,3015,3126
20240419,124300,699695145,3025,3025,3025,3025,0
20240419,124200,699695145,3025,3025,3025,3025,25
20240419,124100,699619520,3040,3040,3040,3040,0
20240419,124000,699619520,3040,3040,3040,3040,49
20240419,123900,699470560,3040,3025,3040,3025,6
20240419,123800,699452380,3040,3040,3040,3040,125
20240419,123700,699072380,3040,3040,3040,3040,942
20240419,123600,696208700,3040,3030,3040,3030,2306
20240419,123500,689213965,3015,3015,3015,3015,0
20240419,123400,689213965,3015,3015,3015,3015,0
20240419,123300,689213965,3015,3015,3015,3015,30
20240419,123200,689123515,3030,3030,3030,3030,2946
20240419,123100,680197135,3025,3025,3025,3025,0
20240419,123000,680197135,3025,3025,3025,3025,250
20240419,122900,679440885,3030,3030,3030,3030,554
20240419,122800,677762265,3030,3030,3030,3030,240
20240419,122700,677035065,3030,3030,3030,3030,0
20240419,122600,677035065,3030,3030,3030,3030,0
20240419,122500,677035065,3030,3030,3030,3030,50
20240419,122400,676883565,3030,3030,3030,3030,0
20240419,122300,676883565,3030,3030,3030,3020,2020
20240419,122200,670780000,3020,3020,3020,3020,20
20240419,122100,670719600,3030,3020,3030,3020,1361
20240419,122000,666602840,3020,3020,3020,3020,100
20240419,121900,666300840,3020,3010,3020,3010,900
20240419,121800,663591830,3005,3005,3005,3005,101
20240419,121700,663288325,3020,3020,3020,3020,50
20240419,121600,663137325,3020,3020,3020,3020,0
20240419,121500,663137325,3020,3020,3020,3020,50
20240419,121400,662986325,3020,3020,3020,3020,478
20240419,121300,661542765,3000,3000,3000,3000,10
20240419,121200,661512765,3000,3000,3000,3000,1005
20240419,121100,658497765,3000,3000,3000,3000,50
20240419,121000,658347765,2995,3000,3000,2995,270
20240419,120900,657537955,3000,3000,3000,3000,0
20240419,120800,657537955,3000,3000,3000,3000,187
20240419,120700,656976955,2995,3025,3025,2995,1439
20240419,120600,652662845,3000,3010,3010,3000,375
20240419,120500,651534345,3010,3010,3010,3010,0
20240419,120400,651534345,3010,3010,3010,3010,0
20240419,120300,651534345,3010,3010,3010,3010,560
20240419,120200,649848745,3025,3020,3025,3020,910
20240419,120100,647096955,3020,3010,3020,3010,6171
20240419,120000,628489650,3010,3000,3010,3000,1582
20240419,115900,623743630,3000,3010,3010,3000,3895
20240419,115800,612045880,3000,3000,3000,3000,2320
20240419,115700,605085880,3000,3000,3000,3000,0
20240419,115600,605085880,3000,3000,3000,3000,100
20240419,115500,604785880,3010,3010,3010,3010,1
20240419,115400,604782870,3010,3010,3010,3000,1232
20240419,115300,601086550,3010,3010,3010,3010,142
20240419,115200,600659130,3010,3010,3010,3010,4
20240419,115100,600647090,3010,3010,3010,3010,0
20240419,115000,600647090,3010,3010,3010,3010,0
20240419,114900,600647090,3010,2995,3010,2995,753
20240419,114800,598381340,3000,3000,3000,3000,251
20240419,114700,597628340,3000,3000,3000,3000,1
20240419,114600,597625340,3010,3010,3010,3010,0
20240419,114500,597625340,3010,3010,3010,3010,1
20240419,114400,597622330,2995,2995,2995,2995,1
20240419,114300,597619335,3010,2995,3010,2995,148
20240419,114200,597176060,2995,2995,2995,2995,98
20240419,114100,596882550,3015,3000,3015,3000,210
20240419,114000,596252535,3015,3015,3015,3015,0
20240419,113900,596252535,3015,3015,3015,3015,664
20240419,113800,594250575,3000,3005,3015,3000,3014
20240419,113700,585188190,3005,3005,3005,3005,114
20240419,113600,584845620,3010,3005,3010,3005,672
20240419,113500,582823690,2990,2990,2990,2990,0
20240419,113400,582823690,2990,2990,2990,2990,500
20240419,113300,581328690,2990,2990,2990,2990,0
20240419,113200,581328690,2990,3005,3005,2990,497
20240419,113100,579841320,2990,2990,3000,2990,82
20240419,113000,579596130,2985,2990,2990,2985,2892
20240419,112900,570951060,2995,2995,2995,2995,1008
20240419,112800,567932100,3000,3000,3000,3000,200
20240419,112700,567332100,3000,3000,3000,3000,694
20240419,112600,565250100,3000,2995,3000,2995,42
20240419,112500,565124305,3000,2995,3000,2995,621
20240419,112400,563262135,2995,2995,2995,2995,911
20240419,112300,560533690,2995,2995,2995,2995,1
20240419,112200,560530695,2985,2995,2995,2985,1696
20240419,112100,555461865,2995,2995,2995,2995,181
20240419,112000,554919770,2995,2995,2995,2985,2900
20240419,111900,546255440,2995,2995,2995,2995,919
20240419,111800,543503035,3005,3005,3005,3005,50
20240419,111700,543352785,3005,3005,3005,3005,98
20240419,111600,543058295,2995,2995,2995,2995,1220
20240419,111500,539404395,3010,3010,3010,3010,1
20240419,111400,539401385,3010,3010,3010,3010,44
20240419,111300,539268945,3010,2995,3010,2995,95
20240419,111200,538984405,2995,2995,2995,2995,8
20240419,111100,538960445,3010,2990,3010,2990,1006
20240419,111000,535952385,3015,2990,3015,2990,96
20240419,110900,535664850,2995,3010,3010,2995,679
20240419,110800,533626825,3015,3005,3015,3005,16
20240419,110700,533578735,3015,3005,3015,2990,10571
20240419,110600,501882990,3005,3010,3010,3005,3380
20240419,110500,491721090,3010,3010,3010,3005,6738
20240419,110400,471452370,3005,3005,3005,3005,3472
20240419,110300,461019010,3005,3010,3010,3005,1887
20240419,110200,455341120,3015,3015,3015,3015,100
20240419,110100,455039620,3030,3030,3030,3030,0
20240419,110000,455039620,3030,3030,3030,3030,0
20240419,105900,455039620,3030,3030,3030,3030,0
20240419,105800,455039620,3030,3025,3030,3025,77
20240419,105700,454806680,3025,3025,3025,3025,94
20240419,105600,454522330,3025,3025,3025,3010,6249
20240419,105500,435648940,3025,3025,3025,3025,1
20240419,105400,435645915,3010,3025,3025,3010,212
20240419,105300,435004630,3025,3025,3025,3025,330
20240419,105200,434006380,3025,3010,3025,3005,989
20240419,105100,431020650,3025,3030,3030,3010,2990
20240419,105000,422006900,3010,3015,3015,3010,7904
20240419,104900,398214785,3015,3015,3015,3015,729
20240419,104800,396016850,3015,3015,3015,3015,315
20240419,104700,395067125,3015,3015,3015,3015,280
20240419,104600,394222925,3015,3015,3015,3015,100
20240419,104500,393921425,3015,3015,3015,3015,0
20240419,104400,393921425,3015,3015,3015,3015,660
20240419,104300,391931525,3015,3015,3015,3015,110
20240419,104200,391599875,3020,3020,3020,3020,12
20240419,104100,391563635,3035,3035,3035,3035,32
20240419,104000,391466515,3020,3020,3020,3020,0
20240419,103900,391466515,3020,3020,3020,3020,20
20240419,103800,391406115,3020,3020,3020,3020,1
20240419,103700,391403095,3020,3020,3020,3020,0
20240419,103600,391403095,3020,3020,3020,3020,17
20240419,103500,391351755,3020,3020,3020,3020,15
20240419,103400,391306455,3020,3015,3020,3010,968
20240419,103300,388391640,3015,3020,3020,3015,2000
20240419,103200,382357185,3020,3030,3030,3020,123
20240419,103100,381985595,3020,3020,3020,3020,1411
20240419,103000,377724375,3020,3035,3045,3020,5401
20240419,102900,361369070,3030,3035,3035,3030,754
20240419,102800,359083935,3045,3035,3045,3035,422
20240419,102700,357803155,3035,3035,3035,3035,0
20240419,102600,357803155,3035,3035,3035,3035,88
20240419,102500,357536075,3035,3035,3035,3035,1522
20240419,102400,352916805,3040,3040,3040,3040,22
20240419,102300,352849925,3040,3040,3040,3040,0
20240419,102200,352849925,3040,3035,3040,3035,187
20240419,102100,352281950,3035,3045,3045,3035,6262
20240419,102000,333272470,3045,3045,3045,3045,0
20240419,101900,333272470,3045,3040,3045,3040,1920
20240419,101800,327435665,3045,3045,3045,3045,0
20240419,101700,327435665,3045,3045,3045,3045,110
20240419,101600,327100715,3045,3045,3045,3045,0
20240419,101500,327100715,3045,3050,3050,3045,244
20240419,101400,326357690,3050,3050,3050,3050,0
20240419,101300,326357690,3050,3060,3060,3050,668
20240419,101200,324319290,3060,3060,3060,3060,140
20240419,101100,323890890,3080,3080,3080,3080,3
20240419,101000,323881650,3070,3075,3075,3070,40
20240419,100900,323758750,3090,3090,3090,3090,0
20240419,100800,323758750,3090,3090,3090,3090,1
20240419,100700,323755660,3085,3040,3085,3040,6111
20240419,100600,304992670,3035,3040,3040,3035,1124
20240419,100500,301575740,3040,3040,3040,3035,118
20240419,100400,301217580,3040,3050,3050,3040,1049
20240419,100300,298028545,3055,3060,3060,3055,14
20240419,100200,297985710,3060,3060,3060,3060,1
20240419,100100,297982650,3040,3040,3040,3040,2099
20240419,100000,291601690,3040,3045,3045,3040,2198
20240419,095900,284918770,3045,3035,3045,3035,2546
20240419,095800,277186520,3040,3035,3040,3035,1002
20240419,095700,274145440,3040,3045,3045,3040,2085
20240419,095600,267806615,3045,3045,3045,3040,4865
20240419,095500,253016950,3045,3045,3045,3045,980
20240419,095400,250032850,3050,3045,3050,3045,800
20240419,095300,247595050,3050,3050,3050,3050,229
20240419,095200,246896600,3050,3050,3050,3050,0
20240419,095100,246896600,3050,3050,3050,3050,175
20240419,095000,246362850,3050,3050,3050,3050,13
20240419,094900,246323200,3055,3045,3055,3045,205
20240419,094800,245698875,3045,3040,3055,3040,506
20240419,094700,244160595,3045,3050,3050,3045,67
20240419,094600,243956385,3065,3065,3065,3065,20
20240419,094500,243895085,3065,3065,3065,3065,200
20240419,094400,243282085,3050,3050,3050,3050,1
20240419,094300,243279035,3065,3065,3065,3065,7
20240419,094200,243257580,3065,3050,3065,3035,9497
20240419,094100,214390390,3055,3055,3055,3055,199
20240419,094000,213782445,3065,3050,3065,3050,32
20240419,093900,213684830,3050,3070,3070,3050,21
20240419,093800,213620380,3070,3050,3070,3050,957
20240419,093700,210687950,3050,3050,3050,3050,24
20240419,093600,210614750,3050,3050,3050,3050,10
20240419,093500,210584250,3050,3050,3050,3050,59
20240419,093400,210404300,3045,3040,3045,3040,76
20240419,093300,210173165,3040,3040,3040,3040,1160
20240419,093200,206646765,3040,3040,3045,3040,201
20240419,093100,206035720,3045,3040,3045,3040,2737
20240419,093000,197713485,3045,3045,3045,3045,954
20240419,092900,194808555,3045,3045,3045,3045,11
20240419,092800,194775060,3045,3045,3045,3045,31
20240419,092700,194680665,3045,3060,3060,3045,214
20240419,092600,194028930,3050,3050,3050,3050,0
20240419,092500,194028930,3050,3050,3050,3050,9
20240419,092400,194001480,3050,3055,3060,3050,1690
20240419,092300,188843460,3060,3060,3060,3060,282
20240419,092200,187980540,3070,3070,3070,3070,172
20240419,092100,187452500,3070,3070,3070,3070,17
20240419,092000,187400310,3070,3065,3070,3065,301
20240419,091900,186477740,3065,3065,3065,3065,0
20240419,091800,186477740,3065,3065,3065,3065,1863
20240419,091700,180767645,3065,3065,3065,3065,95
20240419,091600,180476470,3050,3050,3050,3050,300
20240419,091500,179561470,3050,3040,3050,3040,2075
20240419,091400,173242885,3040,3050,3050,3040,1506
20240419,091300,168664585,3035,3050,3050,3035,4107
20240419,091200,156181395,3050,3050,3050,3050,224
20240419,091100,155498195,3050,3050,3050,3050,433
20240419,091000,154177545,3035,3050,3050,3035,1704
20240419,090900,149005875,3035,3055,3060,3035,6004
20240419,090800,130696695,3060,3055,3060,3050,1989
20240419,090700,124624430,3065,3070,3070,3055,5511
20240419,090600,107739880,3075,3075,3075,3075,21
20240419,090500,107675305,3065,3070,3070,3065,1518
20240419,090400,103021900,3070,3080,3080,3070,1045
20240419,090300,99813700,3080,3070,3080,3070,886
20240419,090200,97093120,3065,3120,3120,3060,18829
20240419,090100,39000260,3095,3120,3120,3095,10667
20240419,090000,5784010,3120,3100,3120,3100,1824