KissMeData/035460/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191000,238210990,2340,2340,2340,2340,1021
20240419,190900,238210990,2340,2340,2340,2340,0
20240419,190800,238210990,2340,2340,2340,2340,0
20240419,190700,238210990,2340,2340,2340,2340,0
20240419,190600,238210990,2340,2340,2340,2340,0
20240419,190500,238210990,2340,2340,2340,2340,0
20240419,190400,238210990,2340,2340,2340,2340,0
20240419,190300,238210990,2340,2340,2340,2340,0
20240419,190200,238210990,2340,2340,2340,2340,0
20240419,190100,238210990,2340,2340,2340,2340,0
20240419,190000,238210990,2340,2340,2340,2340,0
20240419,185900,238210990,2340,2340,2340,2340,0
20240419,185800,238210990,2340,2340,2340,2340,0
20240419,185700,238210990,2340,2340,2340,2340,0
20240419,185600,238210990,2340,2340,2340,2340,0
20240419,185500,238210990,2340,2340,2340,2340,0
20240419,185400,238210990,2340,2340,2340,2340,0
20240419,185300,238210990,2340,2340,2340,2340,0
20240419,185200,238210990,2340,2340,2340,2340,0
20240419,185100,238210990,2340,2340,2340,2340,0
20240419,185000,238210990,2340,2340,2340,2340,0
20240419,184900,238210990,2340,2340,2340,2340,0
20240419,184800,238210990,2340,2340,2340,2340,0
20240419,184700,238210990,2340,2340,2340,2340,0
20240419,184600,238210990,2340,2340,2340,2340,0
20240419,184500,238210990,2340,2340,2340,2340,0
20240419,184400,238210990,2340,2340,2340,2340,0
20240419,184300,238210990,2340,2340,2340,2340,0
20240419,184200,238210990,2340,2340,2340,2340,0
20240419,184100,238210990,2340,2340,2340,2340,0
20240419,184000,238210990,2340,2340,2340,2340,1021
20240419,183900,238210990,2340,2340,2340,2340,0
20240419,183800,238210990,2340,2340,2340,2340,0
20240419,183700,238210990,2340,2340,2340,2340,0
20240419,183600,238210990,2340,2340,2340,2340,0
20240419,183500,238210990,2340,2340,2340,2340,0
20240419,183400,238210990,2340,2340,2340,2340,0
20240419,183300,238210990,2340,2340,2340,2340,0
20240419,183200,238210990,2340,2340,2340,2340,0
20240419,183100,238210990,2340,2340,2340,2340,0
20240419,183000,238210990,2340,2340,2340,2340,0
20240419,182900,238210990,2340,2340,2340,2340,0
20240419,182800,238210990,2340,2340,2340,2340,0
20240419,182700,238210990,2340,2340,2340,2340,0
20240419,182600,238210990,2340,2340,2340,2340,0
20240419,182500,238210990,2340,2340,2340,2340,0
20240419,182400,238210990,2340,2340,2340,2340,0
20240419,182300,238210990,2340,2340,2340,2340,0
20240419,182200,238210990,2340,2340,2340,2340,0
20240419,182100,238210990,2340,2340,2340,2340,0
20240419,182000,238210990,2340,2340,2340,2340,0
20240419,181900,238210990,2340,2340,2340,2340,0
20240419,181800,238210990,2340,2340,2340,2340,0
20240419,181700,238210990,2340,2340,2340,2340,0
20240419,181600,238210990,2340,2340,2340,2340,0
20240419,181500,238210990,2340,2340,2340,2340,0
20240419,181400,238210990,2340,2340,2340,2340,0
20240419,181300,238210990,2340,2340,2340,2340,0
20240419,181200,238210990,2340,2340,2340,2340,0
20240419,181100,238210990,2340,2340,2340,2340,0
20240419,181000,238210990,2340,2340,2340,2340,1021
20240419,180900,238210990,2340,2340,2340,2340,0
20240419,180800,238210990,2340,2340,2340,2340,0
20240419,180700,238210990,2340,2340,2340,2340,0
20240419,180600,238210990,2340,2340,2340,2340,0
20240419,180500,238210990,2340,2340,2340,2340,0
20240419,180400,238210990,2340,2340,2340,2340,0
20240419,180300,238210990,2340,2340,2340,2340,0
20240419,180200,238210990,2340,2340,2340,2340,0
20240419,180100,238210990,2340,2340,2340,2340,0
20240419,180000,238210990,2340,2340,2340,2340,0
20240419,175900,238210990,2340,2340,2340,2340,0
20240419,175800,238210990,2340,2340,2340,2340,0
20240419,175700,238210990,2340,2340,2340,2340,0
20240419,175600,238210990,2340,2340,2340,2340,0
20240419,175500,238210990,2340,2340,2340,2340,0
20240419,175400,238210990,2340,2340,2340,2340,0
20240419,175300,238210990,2340,2340,2340,2340,0
20240419,175200,238210990,2340,2340,2340,2340,0
20240419,175100,238210990,2340,2340,2340,2340,0
20240419,175000,238210990,2340,2340,2340,2340,0
20240419,174900,238210990,2340,2340,2340,2340,0
20240419,174800,238210990,2340,2340,2340,2340,0
20240419,174700,238210990,2340,2340,2340,2340,0
20240419,174600,238210990,2340,2340,2340,2340,0
20240419,174500,238210990,2340,2340,2340,2340,0
20240419,174400,238210990,2340,2340,2340,2340,0
20240419,174300,238210990,2340,2340,2340,2340,0
20240419,174200,238210990,2340,2340,2340,2340,0
20240419,174100,238210990,2340,2340,2340,2340,0
20240419,174000,238210990,2340,2340,2340,2340,1021
20240419,173900,238210990,2340,2340,2340,2340,0
20240419,173800,238210990,2340,2340,2340,2340,0
20240419,173700,238210990,2340,2340,2340,2340,0
20240419,173600,238210990,2340,2340,2340,2340,0
20240419,173500,238210990,2340,2340,2340,2340,0
20240419,173400,238210990,2340,2340,2340,2340,0
20240419,173300,238210990,2340,2340,2340,2340,0
20240419,173200,238210990,2340,2340,2340,2340,0
20240419,173100,238210990,2340,2340,2340,2340,0
20240419,173000,238210990,2340,2340,2340,2340,0
20240419,172900,238210990,2340,2340,2340,2340,0
20240419,172800,238210990,2340,2340,2340,2340,0
20240419,172700,238210990,2340,2340,2340,2340,0
20240419,172600,238210990,2340,2340,2340,2340,0
20240419,172500,238210990,2340,2340,2340,2340,0
20240419,172400,238210990,2340,2340,2340,2340,0
20240419,172300,238210990,2340,2340,2340,2340,0
20240419,172200,238210990,2340,2340,2340,2340,0
20240419,172100,238210990,2340,2340,2340,2340,0
20240419,172000,238210990,2340,2340,2340,2340,0
20240419,171900,238210990,2340,2340,2340,2340,0
20240419,171800,238210990,2340,2340,2340,2340,0
20240419,171700,238210990,2340,2340,2340,2340,0
20240419,171600,238210990,2340,2340,2340,2340,0
20240419,171500,238210990,2340,2340,2340,2340,0
20240419,171400,238210990,2340,2340,2340,2340,0
20240419,171300,238210990,2340,2340,2340,2340,0
20240419,171200,238210990,2340,2340,2340,2340,0
20240419,171100,238210990,2340,2340,2340,2340,0
20240419,171000,238210990,2340,2340,2340,2340,1021
20240419,170900,238210990,2340,2340,2340,2340,0
20240419,170800,238210990,2340,2340,2340,2340,0
20240419,170700,238210990,2340,2340,2340,2340,0
20240419,170600,238210990,2340,2340,2340,2340,0
20240419,170500,238210990,2340,2340,2340,2340,0
20240419,170400,238210990,2340,2340,2340,2340,0
20240419,170300,238210990,2340,2340,2340,2340,0
20240419,170200,238210990,2340,2340,2340,2340,0
20240419,170100,238210990,2340,2340,2340,2340,0
20240419,170000,238210990,2340,2340,2340,2340,0
20240419,165900,238210990,2340,2340,2340,2340,0
20240419,165800,238210990,2340,2340,2340,2340,0
20240419,165700,238210990,2340,2340,2340,2340,0
20240419,165600,238210990,2340,2340,2340,2340,0
20240419,165500,238210990,2340,2340,2340,2340,0
20240419,165400,238210990,2340,2340,2340,2340,0
20240419,165300,238210990,2340,2340,2340,2340,0
20240419,165200,238210990,2340,2340,2340,2340,0
20240419,165100,238210990,2340,2340,2340,2340,0
20240419,165000,238210990,2340,2340,2340,2340,0
20240419,164900,238210990,2340,2340,2340,2340,0
20240419,164800,238210990,2340,2340,2340,2340,0
20240419,164700,238210990,2340,2340,2340,2340,0
20240419,164600,238210990,2340,2340,2340,2340,0
20240419,164500,238210990,2340,2340,2340,2340,0
20240419,164400,238210990,2340,2340,2340,2340,0
20240419,164300,238210990,2340,2340,2340,2340,0
20240419,164200,238210990,2340,2340,2340,2340,0
20240419,164100,238210990,2340,2340,2340,2340,0
20240419,164000,238210990,2340,2340,2340,2340,1021
20240419,163900,238210990,2340,2340,2340,2340,0
20240419,163800,238210990,2340,2340,2340,2340,0
20240419,163700,238210990,2340,2340,2340,2340,0
20240419,163600,238210990,2340,2340,2340,2340,0
20240419,163500,238210990,2340,2340,2340,2340,0
20240419,163400,238210990,2340,2340,2340,2340,0
20240419,163300,238210990,2340,2340,2340,2340,0
20240419,163200,238210990,2340,2340,2340,2340,0
20240419,163100,238210990,2340,2340,2340,2340,0
20240419,163000,238210990,2340,2340,2340,2340,0
20240419,162900,238210990,2340,2340,2340,2340,0
20240419,162800,238210990,2340,2340,2340,2340,0
20240419,162700,238210990,2340,2340,2340,2340,0
20240419,162600,238210990,2340,2340,2340,2340,0
20240419,162500,238210990,2340,2340,2340,2340,0
20240419,162400,238210990,2340,2340,2340,2340,0
20240419,162300,238210990,2340,2340,2340,2340,0
20240419,162200,238210990,2340,2340,2340,2340,0
20240419,162100,238210990,2340,2340,2340,2340,0
20240419,162000,238210990,2340,2340,2340,2340,0
20240419,161900,238210990,2340,2340,2340,2340,0
20240419,161800,238210990,2340,2340,2340,2340,0
20240419,161700,238210990,2340,2340,2340,2340,0
20240419,161600,238210990,2340,2340,2340,2340,0
20240419,161500,238210990,2340,2340,2340,2340,0
20240419,161400,238210990,2340,2340,2340,2340,0
20240419,161300,238210990,2340,2340,2340,2340,0
20240419,161200,238210990,2340,2340,2340,2340,0
20240419,161100,238210990,2340,2340,2340,2340,0
20240419,161000,238210990,2340,2340,2340,2340,1021
20240419,160900,238210990,2340,2340,2340,2340,0
20240419,160800,238210990,2340,2340,2340,2340,0
20240419,160700,238210990,2340,2340,2340,2340,0
20240419,160600,238210990,2340,2340,2340,2340,0
20240419,160500,238210990,2340,2340,2340,2340,0
20240419,160400,238210990,2340,2340,2340,2340,0
20240419,160300,238210990,2340,2340,2340,2340,0
20240419,160200,238210990,2340,2340,2340,2340,0
20240419,160100,238210990,2340,2340,2340,2340,0
20240419,160000,238210990,2340,2340,2340,2340,0
20240419,155900,238210990,2340,2340,2340,2340,0
20240419,155800,238210990,2340,2340,2340,2340,0
20240419,155700,238210990,2340,2340,2340,2340,0
20240419,155600,238210990,2340,2340,2340,2340,0
20240419,155500,238210990,2340,2340,2340,2340,0
20240419,155400,238210990,2340,2340,2340,2340,0
20240419,155300,238210990,2340,2340,2340,2340,0
20240419,155200,238210990,2340,2340,2340,2340,0
20240419,155100,238210990,2340,2340,2340,2340,0
20240419,155000,238210990,2340,2340,2340,2340,0
20240419,154900,238210990,2340,2340,2340,2340,0
20240419,154800,238210990,2340,2340,2340,2340,0
20240419,154700,238210990,2340,2340,2340,2340,0
20240419,154600,238210990,2340,2340,2340,2340,0
20240419,154500,238210990,2340,2340,2340,2340,0
20240419,154400,238210990,2340,2340,2340,2340,0
20240419,154300,238210990,2340,2340,2340,2340,0
20240419,154200,238210990,2340,2340,2340,2340,0
20240419,154100,238210990,2340,2340,2340,2340,0
20240419,154000,238210990,2340,2340,2340,2340,1021
20240419,153900,238210990,2340,2340,2340,2340,0
20240419,153800,238210990,2340,2340,2340,2340,0
20240419,153700,238210990,2340,2340,2340,2340,0
20240419,153600,238210990,2340,2340,2340,2340,0
20240419,153500,238210990,2340,2340,2340,2340,0
20240419,153400,238210990,2340,2340,2340,2340,0
20240419,153300,238210990,2340,2340,2340,2340,0
20240419,153200,238210990,2340,2340,2340,2340,0
20240419,153100,238210990,2340,2340,2340,2340,0
20240419,153000,238210990,2340,2340,2340,2340,1021
20240419,152900,235821850,2340,2340,2340,2340,0
20240419,152800,235821850,2340,2340,2340,2340,0
20240419,152700,235821850,2340,2340,2340,2340,0
20240419,152600,235821850,2340,2340,2340,2340,0
20240419,152500,235821850,2340,2340,2340,2340,0
20240419,152400,235821850,2340,2340,2340,2340,0
20240419,152300,235821850,2340,2340,2340,2340,0
20240419,152200,235821850,2340,2340,2340,2340,0
20240419,152100,235821850,2340,2340,2340,2340,0
20240419,152000,235821850,2340,2340,2340,2340,0
20240419,151900,235821850,2340,2340,2340,2340,70
20240419,151800,235658050,2340,2340,2340,2340,10
20240419,151700,235634650,2340,2340,2340,2340,0
20240419,151600,235634650,2340,2340,2340,2340,2
20240419,151500,235629970,2330,2335,2335,2330,196
20240419,151400,235172570,2340,2340,2340,2340,0
20240419,151300,235172570,2340,2340,2340,2340,71
20240419,151200,235006430,2335,2335,2335,2335,2
20240419,151100,235001760,2335,2335,2335,2335,0
20240419,151000,235001760,2335,2335,2335,2335,4
20240419,150900,234992420,2335,2335,2335,2335,0
20240419,150800,234992420,2335,2335,2335,2335,0
20240419,150700,234992420,2335,2335,2335,2335,20
20240419,150600,234945720,2340,2340,2340,2340,0
20240419,150500,234945720,2340,2340,2340,2340,0
20240419,150400,234945720,2340,2340,2340,2340,22
20240419,150300,234894240,2330,2330,2330,2330,0
20240419,150200,234894240,2330,2330,2330,2330,0
20240419,150100,234894240,2330,2330,2330,2330,846
20240419,150000,232923060,2330,2330,2330,2330,37
20240419,145900,232836850,2335,2335,2335,2335,0
20240419,145800,232836850,2335,2335,2335,2335,352
20240419,145700,232014930,2340,2340,2340,2340,7
20240419,145600,231998550,2340,2340,2340,2340,243
20240419,145500,231429930,2340,2340,2340,2340,0
20240419,145400,231429930,2340,2340,2340,2340,111
20240419,145300,231170190,2340,2340,2340,2340,60
20240419,145200,231029790,2335,2335,2335,2335,10
20240419,145100,231006440,2340,2340,2340,2340,68
20240419,145000,230847320,2340,2340,2340,2340,7
20240419,144900,230830940,2340,2340,2340,2340,27
20240419,144800,230767760,2340,2340,2340,2340,20
20240419,144700,230720960,2335,2335,2335,2335,10
20240419,144600,230697610,2340,2340,2340,2340,0
20240419,144500,230697610,2340,2340,2340,2340,0
20240419,144400,230697610,2340,2340,2340,2340,7
20240419,144300,230681230,2340,2340,2340,2340,127
20240419,144200,230384050,2340,2340,2340,2340,0
20240419,144100,230384050,2340,2340,2340,2340,27
20240419,144000,230320870,2340,2340,2340,2340,0
20240419,143900,230320870,2340,2340,2340,2340,0
20240419,143800,230320870,2340,2340,2340,2340,13
20240419,143700,230290450,2340,2340,2340,2340,13
20240419,143600,230260030,2340,2340,2340,2340,13
20240419,143500,230229610,2340,2340,2340,2340,14
20240419,143400,230196850,2340,2340,2340,2340,42
20240419,143300,230098570,2340,2340,2340,2340,97
20240419,143200,229871590,2340,2340,2340,2340,0
20240419,143100,229871590,2340,2340,2340,2340,20
20240419,143000,229824790,2340,2340,2340,2340,2
20240419,142900,229820110,2340,2340,2340,2340,0
20240419,142800,229820110,2340,2340,2340,2340,71
20240419,142700,229653970,2340,2340,2340,2340,0
20240419,142600,229653970,2340,2340,2340,2340,0
20240419,142500,229653970,2340,2340,2340,2340,100
20240419,142400,229419970,2340,2340,2340,2340,0
20240419,142300,229419970,2340,2340,2340,2340,0
20240419,142200,229419970,2340,2340,2340,2340,0
20240419,142100,229419970,2340,2340,2340,2340,0
20240419,142000,229419970,2340,2340,2340,2340,0
20240419,141900,229419970,2340,2340,2340,2340,1
20240419,141800,229417630,2340,2340,2340,2340,0
20240419,141700,229417630,2340,2340,2340,2340,41
20240419,141600,229321690,2340,2340,2340,2340,0
20240419,141500,229321690,2340,2340,2340,2340,0
20240419,141400,229321690,2340,2340,2340,2340,20
20240419,141300,229274890,2335,2335,2335,2335,139
20240419,141200,228950325,2330,2330,2330,2330,0
20240419,141100,228950325,2330,2335,2335,2330,448
20240419,141000,227906475,2335,2335,2335,2335,0
20240419,140900,227906475,2335,2335,2335,2335,0
20240419,140800,227906475,2335,2335,2335,2335,0
20240419,140700,227906475,2335,2335,2335,2335,0
20240419,140600,227906475,2335,2335,2335,2335,702
20240419,140500,226267305,2340,2340,2340,2340,0
20240419,140400,226267305,2340,2340,2340,2340,11
20240419,140300,226241565,2340,2340,2340,2340,109
20240419,140200,225986505,2340,2340,2340,2340,0
20240419,140100,225986505,2340,2340,2340,2340,0
20240419,140000,225986505,2340,2340,2340,2340,41
20240419,135900,225890565,2340,2340,2340,2340,0
20240419,135800,225890565,2340,2340,2340,2340,6
20240419,135700,225876525,2340,2340,2340,2340,20
20240419,135600,225829725,2340,2340,2340,2340,0
20240419,135500,225829725,2340,2340,2340,2340,10
20240419,135400,225806325,2340,2340,2340,2340,0
20240419,135300,225806325,2340,2340,2340,2340,17
20240419,135200,225766545,2340,2340,2340,2340,32
20240419,135100,225691665,2340,2340,2340,2340,0
20240419,135000,225691665,2340,2340,2340,2340,0
20240419,134900,225691665,2340,2340,2340,2340,0
20240419,134800,225691665,2340,2340,2340,2340,0
20240419,134700,225691665,2340,2340,2340,2340,0
20240419,134600,225691665,2340,2340,2340,2340,0
20240419,134500,225691665,2340,2340,2340,2340,0
20240419,134400,225691665,2340,2340,2340,2340,0
20240419,134300,225691665,2340,2340,2340,2340,41
20240419,134200,225595725,2340,2340,2340,2340,10
20240419,134100,225572325,2340,2340,2340,2340,0
20240419,134000,225572325,2340,2340,2340,2340,20
20240419,133900,225525525,2340,2340,2340,2340,940
20240419,133800,223325925,2345,2345,2345,2345,0
20240419,133700,223325925,2345,2345,2345,2345,0
20240419,133600,223325925,2345,2345,2345,2345,0
20240419,133500,223325925,2345,2345,2345,2345,0
20240419,133400,223325925,2345,2345,2345,2345,0
20240419,133300,223325925,2345,2345,2345,2345,0
20240419,133200,223325925,2345,2345,2345,2345,10
20240419,133100,223302475,2345,2345,2345,2345,5
20240419,133000,223290750,2345,2345,2345,2345,2016
20240419,132900,218563230,2345,2345,2345,2345,1
20240419,132800,218560885,2340,2340,2340,2340,1
20240419,132700,218558545,2345,2345,2345,2345,0
20240419,132600,218558545,2345,2345,2345,2345,41
20240419,132500,218462400,2345,2345,2345,2345,0
20240419,132400,218462400,2345,2345,2345,2345,0
20240419,132300,218462400,2345,2345,2345,2345,42
20240419,132200,218363910,2345,2345,2345,2345,0
20240419,132100,218363910,2345,2345,2345,2345,0
20240419,132000,218363910,2345,2345,2345,2345,0
20240419,131900,218363910,2345,2345,2345,2345,0
20240419,131800,218363910,2345,2345,2345,2345,0
20240419,131700,218363910,2345,2345,2345,2345,0
20240419,131600,218363910,2345,2345,2345,2345,0
20240419,131500,218363910,2345,2345,2345,2345,0
20240419,131400,218363910,2345,2345,2345,2345,0
20240419,131300,218363910,2345,2345,2345,2345,0
20240419,131200,218363910,2345,2345,2345,2345,25
20240419,131100,218305285,2345,2345,2345,2345,0
20240419,131000,218305285,2345,2345,2345,2345,0
20240419,130900,218305285,2345,2345,2345,2345,41
20240419,130800,218209140,2345,2345,2345,2345,0
20240419,130700,218209140,2345,2345,2345,2345,0
20240419,130600,218209140,2345,2345,2345,2345,20
20240419,130500,218162240,2350,2350,2350,2350,0
20240419,130400,218162240,2350,2350,2350,2350,0
20240419,130300,218162240,2350,2325,2350,2325,220
20240419,130200,217650315,2325,2325,2325,2325,3
20240419,130100,217643340,2320,2320,2320,2320,541
20240419,130000,216388220,2320,2320,2320,2320,0
20240419,125900,216388220,2320,2320,2320,2320,0
20240419,125800,216388220,2320,2320,2320,2320,2
20240419,125700,216383580,2310,2310,2310,2310,99
20240419,125600,216154890,2320,2315,2320,2315,423
20240419,125500,215174845,2320,2320,2320,2320,84
20240419,125400,214979965,2325,2325,2325,2325,0
20240419,125300,214979965,2325,2325,2325,2325,0
20240419,125200,214979965,2325,2325,2325,2325,41
20240419,125100,214884640,2325,2325,2325,2325,0
20240419,125000,214884640,2325,2325,2325,2325,0
20240419,124900,214884640,2325,2325,2325,2325,21
20240419,124800,214835815,2310,2310,2310,2310,0
20240419,124700,214835815,2310,2325,2325,2305,2343
20240419,124600,209431140,2325,2325,2325,2325,50
20240419,124500,209314890,2330,2330,2330,2330,57
20240419,124400,209182080,2330,2330,2330,2330,0
20240419,124300,209182080,2330,2330,2330,2330,1
20240419,124200,209179750,2335,2335,2335,2335,60
20240419,124100,209039650,2330,2330,2330,2330,0
20240419,124000,209039650,2330,2330,2330,2330,71
20240419,123900,208874220,2340,2340,2340,2340,0
20240419,123800,208874220,2340,2340,2340,2340,0
20240419,123700,208874220,2340,2340,2340,2340,0
20240419,123600,208874220,2340,2340,2340,2340,0
20240419,123500,208874220,2340,2340,2340,2340,41
20240419,123400,208778280,2340,2340,2340,2340,20
20240419,123300,208731480,2340,2340,2340,2340,11
20240419,123200,208705740,2345,2335,2345,2335,181
20240419,123100,208282885,2325,2340,2340,2325,1703
20240419,123000,204309980,2355,2355,2355,2355,0
20240419,122900,204309980,2355,2355,2355,2355,1
20240419,122800,204307625,2340,2340,2340,2340,102
20240419,122700,204068945,2340,2345,2345,2340,1274
20240419,122600,201087310,2350,2350,2350,2350,0
20240419,122500,201087310,2350,2350,2350,2350,24
20240419,122400,201030910,2355,2355,2355,2355,0
20240419,122300,201030910,2355,2355,2355,2355,0
20240419,122200,201030910,2355,2355,2355,2355,0
20240419,122100,201030910,2355,2355,2355,2355,0
20240419,122000,201030910,2355,2355,2355,2355,0
20240419,121900,201030910,2355,2355,2355,2355,0
20240419,121800,201030910,2355,2355,2355,2355,41
20240419,121700,200934355,2355,2355,2355,2355,0
20240419,121600,200934355,2355,2355,2355,2355,0
20240419,121500,200934355,2355,2355,2355,2355,20
20240419,121400,200887255,2355,2355,2355,2355,0
20240419,121300,200887255,2355,2355,2355,2355,22
20240419,121200,200835445,2360,2360,2360,2360,0
20240419,121100,200835445,2360,2360,2360,2360,0
20240419,121000,200835445,2360,2355,2360,2355,101
20240419,120900,200597090,2360,2360,2360,2360,3
20240419,120800,200590010,2360,2355,2360,2355,182
20240419,120700,200161385,2350,2350,2350,2350,0
20240419,120600,200161385,2350,2345,2350,2345,1904
20240419,120500,195695005,2345,2345,2345,2345,2
20240419,120400,195690315,2340,2340,2340,2340,384
20240419,120300,194791755,2340,2340,2340,2340,1025
20240419,120200,192393255,2340,2340,2340,2340,41
20240419,120100,192297315,2340,2340,2340,2340,41
20240419,120000,192201375,2345,2340,2345,2335,651
20240419,115900,190675775,2345,2345,2345,2345,619
20240419,115800,189224220,2355,2355,2355,2355,20
20240419,115700,189177120,2355,2355,2355,2355,0
20240419,115600,189177120,2355,2355,2355,2355,0
20240419,115500,189177120,2355,2355,2355,2355,0
20240419,115400,189177120,2355,2355,2355,2355,0
20240419,115300,189177120,2355,2355,2355,2355,0
20240419,115200,189177120,2355,2355,2355,2355,0
20240419,115100,189177120,2355,2345,2355,2345,4
20240419,115000,189167725,2355,2355,2355,2355,0
20240419,114900,189167725,2355,2350,2355,2350,42
20240419,114800,189069010,2355,2355,2355,2355,0
20240419,114700,189069010,2355,2355,2355,2355,0
20240419,114600,189069010,2355,2355,2355,2355,0
20240419,114500,189069010,2355,2355,2355,2355,5
20240419,114400,189057235,2345,2355,2355,2345,170
20240419,114300,188658175,2355,2355,2355,2355,50
20240419,114200,188540425,2355,2355,2355,2355,0
20240419,114100,188540425,2355,2355,2355,2355,20
20240419,114000,188493325,2355,2355,2355,2355,0
20240419,113900,188493325,2355,2345,2355,2345,526
20240419,113800,187259825,2355,2355,2355,2355,0
20240419,113700,187259825,2355,2355,2355,2345,900
20240419,113600,185141215,2355,2355,2355,2355,511
20240419,113500,183937810,2355,2360,2360,2355,741
20240419,113400,182191255,2365,2365,2365,2365,150
20240419,113300,181836505,2365,2365,2365,2365,0
20240419,113200,181836505,2365,2365,2365,2365,1
20240419,113100,181834140,2355,2355,2355,2355,41
20240419,113000,181737585,2365,2365,2365,2365,0
20240419,112900,181737585,2365,2360,2365,2360,7011
20240419,112800,165191615,2370,2370,2370,2370,0
20240419,112700,165191615,2370,2375,2375,2370,641
20240419,112600,163672240,2365,2365,2375,2365,458
20240419,112500,162589060,2380,2370,2380,2370,1567
20240419,112400,158875250,2370,2360,2370,2355,104
20240419,112300,158628900,2360,2360,2360,2360,80
20240419,112200,158440100,2360,2365,2365,2360,1008
20240419,112100,156056220,2365,2365,2365,2365,0
20240419,112000,156056220,2365,2360,2370,2360,457
20240419,111900,154977670,2360,2370,2370,2360,2515
20240419,111800,149039115,2385,2380,2385,2380,2774
20240419,111700,142426440,2380,2370,2380,2370,4103
20240419,111600,132679480,2370,2370,2370,2360,4803
20240419,111500,121311540,2370,2350,2390,2350,5635
20240419,111400,108015185,2355,2345,2355,2345,3379
20240419,111300,100084310,2340,2335,2340,2335,3743
20240419,111200,91330940,2330,2330,2330,2330,30
20240419,111100,91261040,2335,2335,2335,2335,0
20240419,111000,91261040,2335,2335,2335,2335,41
20240419,110900,91165305,2330,2330,2330,2330,0
20240419,110800,91165305,2330,2330,2330,2330,1873
20240419,110700,86801215,2335,2320,2335,2320,3044
20240419,110600,79719190,2320,2305,2320,2305,5050
20240419,110500,68018000,2305,2305,2305,2305,320
20240419,110400,67280400,2305,2305,2305,2305,0
20240419,110300,67280400,2305,2305,2305,2305,0
20240419,110200,67280400,2305,2305,2305,2305,101
20240419,110100,67047595,2315,2315,2315,2315,0
20240419,110000,67047595,2315,2315,2315,2315,0
20240419,105900,67047595,2315,2300,2315,2300,95
20240419,105800,66829080,2315,2300,2315,2300,283
20240419,105700,66178030,2300,2300,2300,2300,10
20240419,105600,66155030,2295,2295,2295,2295,409
20240419,105500,65216375,2295,2300,2300,2295,375
20240419,105400,64354165,2305,2305,2305,2305,1391
20240419,105300,61147910,2315,2315,2315,2315,41
20240419,105200,61052995,2315,2315,2315,2315,0
20240419,105100,61052995,2315,2315,2315,2315,0
20240419,105000,61052995,2315,2305,2315,2305,865
20240419,104900,59058950,2315,2310,2315,2305,923
20240419,104800,56930760,2310,2310,2310,2310,0
20240419,104700,56930760,2310,2310,2310,2310,107
20240419,104600,56683590,2310,2310,2310,2310,140
20240419,104500,56360190,2310,2310,2310,2310,0
20240419,104400,56360190,2310,2310,2310,2310,3181
20240419,104300,49012080,2310,2310,2310,2310,0
20240419,104200,49012080,2310,2310,2310,2310,0
20240419,104100,49012080,2310,2310,2310,2310,54
20240419,104000,48887340,2310,2310,2310,2310,0
20240419,103900,48887340,2310,2315,2315,2310,26
20240419,103800,48827175,2315,2315,2315,2315,0
20240419,103700,48827175,2315,2315,2315,2315,0
20240419,103600,48827175,2315,2320,2320,2315,527
20240419,103500,47606965,2320,2320,2320,2320,0
20240419,103400,47606965,2320,2320,2320,2320,5
20240419,103300,47595365,2320,2315,2320,2315,675
20240419,103200,46032635,2315,2315,2315,2315,0
20240419,103100,46032635,2315,2315,2315,2315,1083
20240419,103000,43525490,2320,2320,2320,2320,0
20240419,102900,43525490,2320,2320,2320,2320,0
20240419,102800,43525490,2320,2320,2320,2320,0
20240419,102700,43525490,2320,2320,2320,2320,42
20240419,102600,43428050,2320,2320,2320,2320,2
20240419,102500,43423410,2315,2315,2315,2315,0
20240419,102400,43423410,2315,2315,2315,2315,0
20240419,102300,43423410,2315,2315,2315,2315,245
20240419,102200,42856235,2320,2320,2320,2320,225
20240419,102100,42334235,2325,2325,2325,2325,0
20240419,102000,42334235,2325,2325,2325,2325,0
20240419,101900,42334235,2325,2325,2325,2325,41
20240419,101800,42238910,2325,2325,2325,2325,0
20240419,101700,42238910,2325,2325,2325,2325,927
20240419,101600,40083635,2330,2325,2330,2325,22
20240419,101500,40032380,2330,2330,2330,2330,0
20240419,101400,40032380,2330,2330,2330,2330,0
20240419,101300,40032380,2330,2330,2330,2330,1
20240419,101200,40030050,2325,2325,2325,2325,103
20240419,101100,39790575,2325,2325,2325,2325,700
20240419,101000,38163075,2325,2325,2325,2325,0
20240419,100900,38163075,2325,2325,2325,2325,1
20240419,100800,38160750,2330,2330,2330,2330,0
20240419,100700,38160750,2330,2330,2330,2330,0
20240419,100600,38160750,2330,2330,2330,2330,0
20240419,100500,38160750,2330,2330,2330,2330,0
20240419,100400,38160750,2330,2330,2330,2330,10
20240419,100300,38137450,2325,2330,2330,2325,105
20240419,100200,37893300,2330,2330,2330,2330,41
20240419,100100,37797770,2330,2330,2330,2330,0
20240419,100000,37797770,2330,2330,2330,2330,95
20240419,095900,37576420,2330,2330,2330,2330,30
20240419,095800,37506520,2325,2325,2325,2325,100
20240419,095700,37274020,2330,2330,2330,2330,503
20240419,095600,36102030,2330,2330,2330,2330,1110
20240419,095500,33515730,2330,2330,2330,2330,5
20240419,095400,33504080,2325,2325,2325,2325,0
20240419,095300,33504080,2325,2325,2325,2325,133
20240419,095200,33194855,2325,2325,2325,2325,20
20240419,095100,33148355,2325,2325,2325,2325,0
20240419,095000,33148355,2325,2325,2325,2325,0
20240419,094900,33148355,2325,2325,2325,2325,33
20240419,094800,33071630,2330,2330,2330,2330,0
20240419,094700,33071630,2330,2330,2330,2330,0
20240419,094600,33071630,2330,2330,2330,2330,0
20240419,094500,33071630,2330,2330,2330,2330,41
20240419,094400,32976100,2325,2325,2325,2325,17
20240419,094300,32936575,2330,2330,2330,2330,0
20240419,094200,32936575,2330,2330,2330,2330,21
20240419,094100,32887645,2335,2335,2335,2335,1
20240419,094000,32885310,2315,2330,2330,2315,1371
20240419,093900,29704525,2335,2330,2335,2330,41
20240419,093800,29608990,2335,2330,2335,2330,2111
20240419,093700,24690305,2335,2335,2335,2335,0
20240419,093600,24690305,2335,2330,2335,2330,2
20240419,093500,24685640,2335,2330,2335,2330,275
20240419,093400,24044870,2330,2330,2330,2320,34
20240419,093300,23965950,2325,2325,2325,2325,0
20240419,093200,23965950,2325,2325,2325,2325,14
20240419,093100,23933400,2335,2335,2335,2335,0
20240419,093000,23933400,2335,2335,2335,2335,4
20240419,092900,23924060,2325,2325,2325,2325,0
20240419,092800,23924060,2325,2325,2325,2325,5
20240419,092700,23912435,2335,2335,2335,2335,0
20240419,092600,23912435,2335,2335,2335,2335,2000
20240419,092500,19242435,2335,2320,2335,2320,47
20240419,092400,19133080,2320,2320,2320,2320,100
20240419,092300,18901080,2315,2325,2325,2315,344
20240419,092200,18102210,2325,2325,2325,2325,0
20240419,092100,18102210,2325,2325,2325,2325,0
20240419,092000,18102210,2325,2325,2325,2325,0
20240419,091900,18102210,2325,2325,2325,2325,0
20240419,091800,18102210,2325,2325,2325,2325,0
20240419,091700,18102210,2325,2325,2325,2325,0
20240419,091600,18102210,2325,2325,2325,2325,0
20240419,091500,18102210,2325,2325,2325,2325,2
20240419,091400,18097560,2320,2320,2320,2320,172
20240419,091300,17698520,2320,2325,2325,2320,49
20240419,091200,17584735,2335,2335,2335,2335,5
20240419,091100,17573060,2335,2335,2335,2335,0
20240419,091000,17573060,2335,2335,2335,2335,0
20240419,090900,17573060,2335,2325,2335,2320,202
20240419,090800,17104350,2335,2330,2335,2330,2789
20240419,090700,10605920,2330,2330,2330,2330,0
20240419,090600,10605920,2330,2335,2335,2330,615
20240419,090500,9169910,2335,2335,2335,2335,0
20240419,090400,9169910,2335,2335,2335,2335,0
20240419,090300,9169910,2335,2340,2340,2320,825
20240419,090200,7252600,2325,2330,2345,2325,2202
20240419,090100,2132660,2350,2340,2350,2330,62
20240419,090000,1987590,2340,2330,2340,2330,853