KissMeData/066590/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,193200,346223250,2755,2755,2755,2755,2960
20240419,193100,346223250,2755,2755,2755,2755,0
20240419,193000,346223250,2755,2755,2755,2755,0
20240419,192900,346223250,2755,2755,2755,2755,0
20240419,192800,346223250,2755,2755,2755,2755,0
20240419,192700,346223250,2755,2755,2755,2755,0
20240419,192600,346223250,2755,2755,2755,2755,0
20240419,192500,346223250,2755,2755,2755,2755,0
20240419,192400,346223250,2755,2755,2755,2755,0
20240419,192300,346223250,2755,2755,2755,2755,0
20240419,192200,346223250,2755,2755,2755,2755,0
20240419,192100,346223250,2755,2755,2755,2755,0
20240419,192000,346223250,2755,2755,2755,2755,0
20240419,191900,346223250,2755,2755,2755,2755,0
20240419,191800,346223250,2755,2755,2755,2755,0
20240419,191700,346223250,2755,2755,2755,2755,0
20240419,191600,346223250,2755,2755,2755,2755,0
20240419,191500,346223250,2755,2755,2755,2755,0
20240419,191400,346223250,2755,2755,2755,2755,0
20240419,191300,346223250,2755,2755,2755,2755,0
20240419,191200,346223250,2755,2755,2755,2755,0
20240419,191100,346223250,2755,2755,2755,2755,0
20240419,191000,346223250,2755,2755,2755,2755,0
20240419,190900,346223250,2755,2755,2755,2755,0
20240419,190800,346223250,2755,2755,2755,2755,0
20240419,190700,346223250,2755,2755,2755,2755,0
20240419,190600,346223250,2755,2755,2755,2755,0
20240419,190500,346223250,2755,2755,2755,2755,0
20240419,190400,346223250,2755,2755,2755,2755,0
20240419,190300,346223250,2755,2755,2755,2755,0
20240419,190200,346223250,2755,2755,2755,2755,2960
20240419,190100,346223250,2755,2755,2755,2755,0
20240419,190000,346223250,2755,2755,2755,2755,0
20240419,185900,346223250,2755,2755,2755,2755,0
20240419,185800,346223250,2755,2755,2755,2755,0
20240419,185700,346223250,2755,2755,2755,2755,0
20240419,185600,346223250,2755,2755,2755,2755,0
20240419,185500,346223250,2755,2755,2755,2755,0
20240419,185400,346223250,2755,2755,2755,2755,0
20240419,185300,346223250,2755,2755,2755,2755,0
20240419,185200,346223250,2755,2755,2755,2755,0
20240419,185100,346223250,2755,2755,2755,2755,0
20240419,185000,346223250,2755,2755,2755,2755,0
20240419,184900,346223250,2755,2755,2755,2755,0
20240419,184800,346223250,2755,2755,2755,2755,0
20240419,184700,346223250,2755,2755,2755,2755,0
20240419,184600,346223250,2755,2755,2755,2755,0
20240419,184500,346223250,2755,2755,2755,2755,0
20240419,184400,346223250,2755,2755,2755,2755,0
20240419,184300,346223250,2755,2755,2755,2755,0
20240419,184200,346223250,2755,2755,2755,2755,0
20240419,184100,346223250,2755,2755,2755,2755,0
20240419,184000,346223250,2755,2755,2755,2755,0
20240419,183900,346223250,2755,2755,2755,2755,0
20240419,183800,346223250,2755,2755,2755,2755,0
20240419,183700,346223250,2755,2755,2755,2755,0
20240419,183600,346223250,2755,2755,2755,2755,0
20240419,183500,346223250,2755,2755,2755,2755,0
20240419,183400,346223250,2755,2755,2755,2755,0
20240419,183300,346223250,2755,2755,2755,2755,0
20240419,183200,346223250,2755,2755,2755,2755,2960
20240419,183100,346223250,2755,2755,2755,2755,0
20240419,183000,346223250,2755,2755,2755,2755,0
20240419,182900,346223250,2755,2755,2755,2755,0
20240419,182800,346223250,2755,2755,2755,2755,0
20240419,182700,346223250,2755,2755,2755,2755,0
20240419,182600,346223250,2755,2755,2755,2755,0
20240419,182500,346223250,2755,2755,2755,2755,0
20240419,182400,346223250,2755,2755,2755,2755,0
20240419,182300,346223250,2755,2755,2755,2755,0
20240419,182200,346223250,2755,2755,2755,2755,0
20240419,182100,346223250,2755,2755,2755,2755,0
20240419,182000,346223250,2755,2755,2755,2755,0
20240419,181900,346223250,2755,2755,2755,2755,0
20240419,181800,346223250,2755,2755,2755,2755,0
20240419,181700,346223250,2755,2755,2755,2755,0
20240419,181600,346223250,2755,2755,2755,2755,0
20240419,181500,346223250,2755,2755,2755,2755,0
20240419,181400,346223250,2755,2755,2755,2755,0
20240419,181300,346223250,2755,2755,2755,2755,0
20240419,181200,346223250,2755,2755,2755,2755,0
20240419,181100,346223250,2755,2755,2755,2755,0
20240419,181000,346223250,2755,2755,2755,2755,0
20240419,180900,346223250,2755,2755,2755,2755,0
20240419,180800,346223250,2755,2755,2755,2755,0
20240419,180700,346223250,2755,2755,2755,2755,0
20240419,180600,346223250,2755,2755,2755,2755,0
20240419,180500,346223250,2755,2755,2755,2755,0
20240419,180400,346223250,2755,2755,2755,2755,0
20240419,180300,346223250,2755,2755,2755,2755,0
20240419,180200,346223250,2755,2755,2755,2755,2960
20240419,180100,346223250,2755,2755,2755,2755,0
20240419,180000,346223250,2755,2755,2755,2755,0
20240419,175900,346223250,2755,2755,2755,2755,0
20240419,175800,346223250,2755,2755,2755,2755,0
20240419,175700,346223250,2755,2755,2755,2755,0
20240419,175600,346223250,2755,2755,2755,2755,0
20240419,175500,346223250,2755,2755,2755,2755,0
20240419,175400,346223250,2755,2755,2755,2755,0
20240419,175300,346223250,2755,2755,2755,2755,0
20240419,175200,346223250,2755,2755,2755,2755,0
20240419,175100,346223250,2755,2755,2755,2755,0
20240419,175000,346223250,2755,2755,2755,2755,0
20240419,174900,346223250,2755,2755,2755,2755,0
20240419,174800,346223250,2755,2755,2755,2755,0
20240419,174700,346223250,2755,2755,2755,2755,0
20240419,174600,346223250,2755,2755,2755,2755,0
20240419,174500,346223250,2755,2755,2755,2755,0
20240419,174400,346223250,2755,2755,2755,2755,0
20240419,174300,346223250,2755,2755,2755,2755,0
20240419,174200,346223250,2755,2755,2755,2755,0
20240419,174100,346223250,2755,2755,2755,2755,0
20240419,174000,346223250,2755,2755,2755,2755,0
20240419,173900,346223250,2755,2755,2755,2755,0
20240419,173800,346223250,2755,2755,2755,2755,0
20240419,173700,346223250,2755,2755,2755,2755,0
20240419,173600,346223250,2755,2755,2755,2755,0
20240419,173500,346223250,2755,2755,2755,2755,0
20240419,173400,346223250,2755,2755,2755,2755,0
20240419,173300,346223250,2755,2755,2755,2755,0
20240419,173200,346223250,2755,2755,2755,2755,2960
20240419,173100,346223250,2755,2755,2755,2755,0
20240419,173000,346223250,2755,2755,2755,2755,0
20240419,172900,346223250,2755,2755,2755,2755,0
20240419,172800,346223250,2755,2755,2755,2755,0
20240419,172700,346223250,2755,2755,2755,2755,0
20240419,172600,346223250,2755,2755,2755,2755,0
20240419,172500,346223250,2755,2755,2755,2755,0
20240419,172400,346223250,2755,2755,2755,2755,0
20240419,172300,346223250,2755,2755,2755,2755,0
20240419,172200,346223250,2755,2755,2755,2755,0
20240419,172100,346223250,2755,2755,2755,2755,0
20240419,172000,346223250,2755,2755,2755,2755,0
20240419,171900,346223250,2755,2755,2755,2755,0
20240419,171800,346223250,2755,2755,2755,2755,0
20240419,171700,346223250,2755,2755,2755,2755,0
20240419,171600,346223250,2755,2755,2755,2755,0
20240419,171500,346223250,2755,2755,2755,2755,0
20240419,171400,346223250,2755,2755,2755,2755,0
20240419,171300,346223250,2755,2755,2755,2755,0
20240419,171200,346223250,2755,2755,2755,2755,0
20240419,171100,346223250,2755,2755,2755,2755,0
20240419,171000,346223250,2755,2755,2755,2755,0
20240419,170900,346223250,2755,2755,2755,2755,0
20240419,170800,346223250,2755,2755,2755,2755,0
20240419,170700,346223250,2755,2755,2755,2755,0
20240419,170600,346223250,2755,2755,2755,2755,0
20240419,170500,346223250,2755,2755,2755,2755,0
20240419,170400,346223250,2755,2755,2755,2755,0
20240419,170300,346223250,2755,2755,2755,2755,0
20240419,170200,346223250,2755,2755,2755,2755,2960
20240419,170100,346223250,2755,2755,2755,2755,0
20240419,170000,346223250,2755,2755,2755,2755,0
20240419,165900,346223250,2755,2755,2755,2755,0
20240419,165800,346223250,2755,2755,2755,2755,0
20240419,165700,346223250,2755,2755,2755,2755,0
20240419,165600,346223250,2755,2755,2755,2755,0
20240419,165500,346223250,2755,2755,2755,2755,0
20240419,165400,346223250,2755,2755,2755,2755,0
20240419,165300,346223250,2755,2755,2755,2755,0
20240419,165200,346223250,2755,2755,2755,2755,0
20240419,165100,346223250,2755,2755,2755,2755,0
20240419,165000,346223250,2755,2755,2755,2755,0
20240419,164900,346223250,2755,2755,2755,2755,0
20240419,164800,346223250,2755,2755,2755,2755,0
20240419,164700,346223250,2755,2755,2755,2755,0
20240419,164600,346223250,2755,2755,2755,2755,0
20240419,164500,346223250,2755,2755,2755,2755,0
20240419,164400,346223250,2755,2755,2755,2755,0
20240419,164300,346223250,2755,2755,2755,2755,0
20240419,164200,346223250,2755,2755,2755,2755,0
20240419,164100,346223250,2755,2755,2755,2755,0
20240419,164000,346223250,2755,2755,2755,2755,0
20240419,163900,346223250,2755,2755,2755,2755,0
20240419,163800,346223250,2755,2755,2755,2755,0
20240419,163700,346223250,2755,2755,2755,2755,0
20240419,163600,346223250,2755,2755,2755,2755,0
20240419,163500,346223250,2755,2755,2755,2755,0
20240419,163400,346223250,2755,2755,2755,2755,0
20240419,163300,346223250,2755,2755,2755,2755,0
20240419,163200,346223250,2755,2755,2755,2755,2960
20240419,163100,346223250,2755,2755,2755,2755,0
20240419,163000,346223250,2755,2755,2755,2755,0
20240419,162900,346223250,2755,2755,2755,2755,0
20240419,162800,346223250,2755,2755,2755,2755,0
20240419,162700,346223250,2755,2755,2755,2755,0
20240419,162600,346223250,2755,2755,2755,2755,0
20240419,162500,346223250,2755,2755,2755,2755,0
20240419,162400,346223250,2755,2755,2755,2755,0
20240419,162300,346223250,2755,2755,2755,2755,0
20240419,162200,346223250,2755,2755,2755,2755,0
20240419,162100,346223250,2755,2755,2755,2755,0
20240419,162000,346223250,2755,2755,2755,2755,0
20240419,161900,346223250,2755,2755,2755,2755,0
20240419,161800,346223250,2755,2755,2755,2755,0
20240419,161700,346223250,2755,2755,2755,2755,0
20240419,161600,346223250,2755,2755,2755,2755,0
20240419,161500,346223250,2755,2755,2755,2755,0
20240419,161400,346223250,2755,2755,2755,2755,0
20240419,161300,346223250,2755,2755,2755,2755,0
20240419,161200,346223250,2755,2755,2755,2755,0
20240419,161100,346223250,2755,2755,2755,2755,0
20240419,161000,346223250,2755,2755,2755,2755,0
20240419,160900,346223250,2755,2755,2755,2755,0
20240419,160800,346223250,2755,2755,2755,2755,0
20240419,160700,346223250,2755,2755,2755,2755,0
20240419,160600,346223250,2755,2755,2755,2755,0
20240419,160500,346223250,2755,2755,2755,2755,0
20240419,160400,346223250,2755,2755,2755,2755,0
20240419,160300,346223250,2755,2755,2755,2755,0
20240419,160200,346223250,2755,2755,2755,2755,2960
20240419,160100,346223250,2755,2755,2755,2755,0
20240419,160000,346223250,2755,2755,2755,2755,0
20240419,155900,346223250,2755,2755,2755,2755,0
20240419,155800,346223250,2755,2755,2755,2755,0
20240419,155700,346223250,2755,2755,2755,2755,0
20240419,155600,346223250,2755,2755,2755,2755,0
20240419,155500,346223250,2755,2755,2755,2755,0
20240419,155400,346223250,2755,2755,2755,2755,0
20240419,155300,346223250,2755,2755,2755,2755,0
20240419,155200,346223250,2755,2755,2755,2755,0
20240419,155100,346223250,2755,2755,2755,2755,0
20240419,155000,346223250,2755,2755,2755,2755,0
20240419,154900,346223250,2755,2755,2755,2755,0
20240419,154800,346223250,2755,2755,2755,2755,0
20240419,154700,346223250,2755,2755,2755,2755,0
20240419,154600,346223250,2755,2755,2755,2755,0
20240419,154500,346223250,2755,2755,2755,2755,0
20240419,154400,346223250,2755,2755,2755,2755,0
20240419,154300,346223250,2755,2755,2755,2755,0
20240419,154200,346223250,2755,2755,2755,2755,0
20240419,154100,346223250,2755,2755,2755,2755,0
20240419,154000,346223250,2755,2755,2755,2755,0
20240419,153900,346223250,2755,2755,2755,2755,0
20240419,153800,346223250,2755,2755,2755,2755,0
20240419,153700,346223250,2755,2755,2755,2755,0
20240419,153600,346223250,2755,2755,2755,2755,0
20240419,153500,346223250,2755,2755,2755,2755,0
20240419,153400,346223250,2755,2755,2755,2755,0
20240419,153300,346223250,2755,2755,2755,2755,0
20240419,153200,346223250,2755,2755,2755,2755,2960
20240419,153100,346223250,2755,2755,2755,2755,0
20240419,153000,346223250,2755,2755,2755,2755,2960
20240419,152900,338068450,2735,2735,2735,2735,0
20240419,152800,338068450,2735,2735,2735,2735,0
20240419,152700,338068450,2735,2735,2735,2735,0
20240419,152600,338068450,2735,2735,2735,2735,0
20240419,152500,338068450,2735,2735,2735,2735,0
20240419,152400,338068450,2735,2735,2735,2735,0
20240419,152300,338068450,2735,2735,2735,2735,0
20240419,152200,338068450,2735,2735,2735,2735,0
20240419,152100,338068450,2735,2735,2735,2735,0
20240419,152000,338068450,2735,2735,2735,2735,0
20240419,151900,338068450,2735,2755,2760,2735,1150
20240419,151800,334900770,2755,2755,2755,2755,0
20240419,151700,334900770,2755,2755,2755,2755,143
20240419,151600,334506805,2755,2755,2755,2755,0
20240419,151500,334506805,2755,2755,2755,2755,2
20240419,151400,334501295,2750,2750,2750,2750,0
20240419,151300,334501295,2750,2750,2750,2750,10
20240419,151200,334473795,2735,2740,2740,2735,1000
20240419,151100,331736195,2745,2745,2745,2745,0
20240419,151000,331736195,2745,2745,2745,2745,0
20240419,150900,331736195,2745,2745,2745,2745,4
20240419,150800,331725215,2745,2745,2745,2745,1
20240419,150700,331722470,2745,2745,2745,2745,45
20240419,150600,331598945,2745,2745,2745,2745,0
20240419,150500,331598945,2745,2745,2745,2745,303
20240419,150400,330767210,2745,2745,2745,2745,0
20240419,150300,330767210,2745,2745,2745,2745,0
20240419,150200,330767210,2745,2745,2745,2745,0
20240419,150100,330767210,2745,2745,2745,2745,68
20240419,150000,330580550,2750,2750,2750,2750,2
20240419,145900,330575050,2755,2755,2755,2755,0
20240419,145800,330575050,2755,2755,2755,2755,0
20240419,145700,330575050,2755,2755,2755,2755,0
20240419,145600,330575050,2755,2755,2755,2755,0
20240419,145500,330575050,2755,2755,2755,2755,0
20240419,145400,330575050,2755,2755,2755,2755,0
20240419,145300,330575050,2755,2755,2755,2755,0
20240419,145200,330575050,2755,2755,2755,2755,0
20240419,145100,330575050,2755,2755,2755,2755,17
20240419,145000,330528215,2745,2750,2750,2745,470
20240419,144900,329237230,2755,2755,2755,2750,763
20240419,144800,327136875,2760,2760,2760,2760,0
20240419,144700,327136875,2760,2760,2760,2760,0
20240419,144600,327136875,2760,2760,2760,2760,0
20240419,144500,327136875,2760,2760,2760,2760,0
20240419,144400,327136875,2760,2760,2760,2760,0
20240419,144300,327136875,2760,2760,2760,2760,0
20240419,144200,327136875,2760,2760,2760,2760,0
20240419,144100,327136875,2760,2760,2760,2760,0
20240419,144000,327136875,2760,2760,2760,2760,3
20240419,143900,327128595,2755,2755,2755,2755,0
20240419,143800,327128595,2755,2755,2755,2755,0
20240419,143700,327128595,2755,2755,2755,2755,11
20240419,143600,327098290,2760,2760,2760,2760,14
20240419,143500,327059650,2760,2760,2760,2760,12
20240419,143400,327026530,2760,2760,2760,2760,0
20240419,143300,327026530,2760,2750,2760,2745,389
20240419,143200,325958705,2760,2750,2760,2750,2011
20240419,143100,320417215,2755,2755,2755,2755,0
20240419,143000,320417215,2755,2755,2755,2755,0
20240419,142900,320417215,2755,2755,2755,2755,0
20240419,142800,320417215,2755,2755,2755,2755,1
20240419,142700,320414460,2750,2750,2750,2750,0
20240419,142600,320414460,2750,2750,2750,2750,101
20240419,142500,320136710,2755,2755,2755,2755,0
20240419,142400,320136710,2755,2755,2755,2755,0
20240419,142300,320136710,2755,2755,2755,2755,1
20240419,142200,320133955,2750,2750,2750,2750,0
20240419,142100,320133955,2750,2750,2750,2750,0
20240419,142000,320133955,2750,2750,2750,2750,108
20240419,141900,319836955,2755,2755,2755,2755,0
20240419,141800,319836955,2755,2755,2755,2755,0
20240419,141700,319836955,2755,2755,2755,2755,0
20240419,141600,319836955,2755,2755,2755,2755,0
20240419,141500,319836955,2755,2755,2755,2755,1
20240419,141400,319834200,2760,2760,2760,2760,0
20240419,141300,319834200,2760,2760,2760,2760,0
20240419,141200,319834200,2760,2760,2760,2760,0
20240419,141100,319834200,2760,2760,2760,2760,4
20240419,141000,319823160,2760,2755,2760,2755,3792
20240419,140900,309367710,2760,2760,2760,2760,4000
20240419,140800,298327710,2760,2740,2760,2740,5100
20240419,140700,284274260,2745,2745,2745,2745,0
20240419,140600,284274260,2745,2745,2745,2745,5
20240419,140500,284260535,2745,2745,2745,2745,2
20240419,140400,284255045,2745,2745,2745,2745,37
20240419,140300,284153480,2745,2745,2745,2745,0
20240419,140200,284153480,2745,2745,2745,2745,0
20240419,140100,284153480,2745,2745,2745,2745,0
20240419,140000,284153480,2745,2745,2745,2745,0
20240419,135900,284153480,2745,2745,2745,2745,1
20240419,135800,284150735,2735,2735,2735,2735,0
20240419,135700,284150735,2735,2740,2740,2735,700
20240419,135600,282235655,2735,2740,2740,2735,5
20240419,135500,282221975,2740,2740,2740,2740,780
20240419,135400,280084775,2745,2745,2745,2740,255
20240419,135300,279384990,2745,2745,2745,2745,0
20240419,135200,279384990,2745,2745,2745,2745,0
20240419,135100,279384990,2745,2745,2745,2745,0
20240419,135000,279384990,2745,2745,2745,2745,412
20240419,134900,278254050,2745,2740,2745,2740,6
20240419,134800,278237585,2745,2745,2745,2745,1
20240419,134700,278234840,2740,2745,2745,2740,1369
20240419,134600,274480290,2755,2755,2755,2755,10
20240419,134500,274452740,2755,2750,2755,2745,753
20240419,134400,272385495,2750,2750,2750,2750,50
20240419,134300,272247995,2755,2755,2755,2755,0
20240419,134200,272247995,2755,2755,2755,2755,0
20240419,134100,272247995,2755,2755,2755,2755,1
20240419,134000,272245240,2745,2750,2755,2745,980
20240419,133900,269552610,2755,2755,2755,2755,1000
20240419,133800,266797610,2755,2755,2755,2755,0
20240419,133700,266797610,2755,2755,2755,2755,1
20240419,133600,266794855,2745,2745,2745,2745,0
20240419,133500,266794855,2745,2745,2745,2745,501
20240419,133400,265419610,2755,2755,2755,2755,0
20240419,133300,265419610,2755,2755,2755,2755,0
20240419,133200,265419610,2755,2755,2755,2755,0
20240419,133100,265419610,2755,2755,2755,2755,0
20240419,133000,265419610,2755,2755,2755,2755,0
20240419,132900,265419610,2755,2755,2755,2755,0
20240419,132800,265419610,2755,2755,2755,2755,0
20240419,132700,265419610,2755,2755,2755,2755,150
20240419,132600,265006360,2760,2760,2760,2760,2
20240419,132500,265000840,2760,2735,2760,2735,6000
20240419,132400,248508715,2730,2730,2730,2730,0
20240419,132300,248508715,2730,2730,2730,2730,0
20240419,132200,248508715,2730,2730,2730,2730,0
20240419,132100,248508715,2730,2730,2730,2730,180
20240419,132000,248017315,2735,2735,2735,2735,72
20240419,131900,247820395,2740,2740,2740,2740,0
20240419,131800,247820395,2740,2740,2740,2740,1
20240419,131700,247817655,2740,2740,2740,2740,1
20240419,131600,247814915,2730,2730,2730,2730,0
20240419,131500,247814915,2730,2730,2730,2730,0
20240419,131400,247814915,2730,2730,2730,2730,600
20240419,131300,246176915,2730,2735,2735,2730,631
20240419,131200,244454130,2735,2735,2735,2735,0
20240419,131100,244454130,2735,2735,2735,2735,0
20240419,131000,244454130,2735,2735,2735,2735,112
20240419,130900,244147810,2735,2735,2735,2735,0
20240419,130800,244147810,2735,2735,2735,2735,0
20240419,130700,244147810,2735,2735,2735,2735,0
20240419,130600,244147810,2735,2735,2735,2735,31
20240419,130500,244063025,2750,2750,2750,2750,1
20240419,130400,244060275,2735,2735,2735,2735,69
20240419,130300,243871560,2735,2735,2735,2735,400
20240419,130200,242777560,2735,2735,2735,2735,375
20240419,130100,241751935,2735,2735,2735,2735,0
20240419,130000,241751935,2735,2735,2735,2735,1
20240419,125900,241749200,2735,2735,2735,2735,0
20240419,125800,241749200,2735,2735,2735,2735,1
20240419,125700,241746465,2710,2710,2710,2710,0
20240419,125600,241746465,2710,2710,2710,2710,200
20240419,125500,241204465,2735,2725,2735,2725,1276
20240419,125400,237725365,2720,2715,2720,2715,3531
20240419,125300,228129515,2715,2715,2715,2715,198
20240419,125200,227591945,2715,2715,2715,2715,50
20240419,125100,227456195,2715,2715,2715,2715,4
20240419,125000,227445335,2715,2715,2715,2715,100
20240419,124900,227173835,2715,2715,2715,2715,0
20240419,124800,227173835,2715,2715,2715,2715,100
20240419,124700,226902335,2715,2715,2715,2715,1
20240419,124600,226899620,2715,2715,2715,2715,40
20240419,124500,226791020,2715,2715,2715,2715,0
20240419,124400,226791020,2715,2715,2715,2715,54
20240419,124300,226644410,2715,2715,2715,2715,21
20240419,124200,226587395,2705,2710,2710,2705,1000
20240419,124100,223881720,2715,2715,2715,2715,0
20240419,124000,223881720,2715,2715,2715,2715,1
20240419,123900,223879005,2715,2715,2715,2715,0
20240419,123800,223879005,2715,2715,2715,2715,0
20240419,123700,223879005,2715,2710,2715,2710,73
20240419,123600,223681170,2705,2710,2710,2705,29
20240419,123500,223602585,2710,2715,2715,2710,601
20240419,123400,221973870,2715,2715,2715,2715,0
20240419,123300,221973870,2715,2715,2715,2715,0
20240419,123200,221973870,2715,2715,2715,2715,500
20240419,123100,220616370,2715,2710,2715,2710,426
20240419,123000,219461660,2710,2710,2710,2710,0
20240419,122900,219461660,2710,2715,2715,2710,743
20240419,122800,217447630,2715,2715,2715,2715,0
20240419,122700,217447630,2715,2715,2715,2715,300
20240419,122600,216633130,2715,2715,2715,2715,0
20240419,122500,216633130,2715,2715,2715,2715,2
20240419,122400,216627700,2715,2715,2715,2715,1
20240419,122300,216624985,2710,2710,2710,2705,310
20240419,122200,215785385,2710,2710,2710,2710,0
20240419,122100,215785385,2710,2710,2710,2710,400
20240419,122000,214701385,2705,2705,2705,2705,0
20240419,121900,214701385,2705,2705,2705,2705,0
20240419,121800,214701385,2705,2705,2705,2705,0
20240419,121700,214701385,2705,2705,2705,2705,0
20240419,121600,214701385,2705,2705,2705,2705,212
20240419,121500,214127925,2695,2700,2700,2695,200
20240419,121400,213588425,2700,2705,2705,2700,6
20240419,121300,213572220,2710,2710,2710,2710,0
20240419,121200,213572220,2710,2710,2710,2710,0
20240419,121100,213572220,2710,2710,2710,2710,2
20240419,121000,213566800,2695,2695,2695,2695,0
20240419,120900,213566800,2695,2695,2695,2695,0
20240419,120800,213566800,2695,2705,2705,2695,555
20240419,120700,212070260,2710,2710,2710,2710,0
20240419,120600,212070260,2710,2710,2710,2710,11
20240419,120500,212040450,2710,2710,2710,2710,0
20240419,120400,212040450,2710,2710,2710,2710,0
20240419,120300,212040450,2710,2710,2710,2710,0
20240419,120200,212040450,2710,2710,2710,2710,310
20240419,120100,211200350,2710,2710,2710,2710,0
20240419,120000,211200350,2710,2710,2710,2710,24
20240419,115900,211135310,2710,2710,2710,2710,1
20240419,115800,211132600,2695,2705,2705,2695,2584
20240419,115700,204168490,2710,2710,2710,2710,0
20240419,115600,204168490,2710,2715,2715,2710,24
20240419,115500,204103355,2710,2710,2710,2710,0
20240419,115400,204103355,2710,2710,2710,2710,0
20240419,115300,204103355,2710,2710,2710,2710,0
20240419,115200,204103355,2710,2710,2710,2710,0
20240419,115100,204103355,2710,2710,2710,2710,0
20240419,115000,204103355,2710,2710,2710,2710,1
20240419,114900,204100645,2695,2695,2695,2695,0
20240419,114800,204100645,2695,2695,2695,2695,0
20240419,114700,204100645,2695,2695,2695,2695,0
20240419,114600,204100645,2695,2695,2695,2695,115
20240419,114500,203790720,2715,2715,2715,2715,1
20240419,114400,203788005,2715,2695,2715,2695,159
20240419,114300,203359390,2695,2695,2695,2695,0
20240419,114200,203359390,2695,2705,2705,2695,351
20240419,114100,202412825,2715,2715,2715,2715,0
20240419,114000,202412825,2715,2715,2715,2715,1
20240419,113900,202410110,2715,2715,2715,2715,0
20240419,113800,202410110,2715,2710,2715,2710,210
20240419,113700,201840435,2700,2700,2700,2700,0
20240419,113600,201840435,2700,2700,2700,2700,0
20240419,113500,201840435,2700,2700,2700,2700,1571
20240419,113400,197598735,2700,2705,2705,2700,568
20240419,113300,196064940,2705,2705,2705,2705,0
20240419,113200,196064940,2705,2705,2705,2705,0
20240419,113100,196064940,2705,2705,2705,2705,161
20240419,113000,195629435,2710,2710,2710,2710,644
20240419,112900,193884195,2720,2720,2720,2720,4
20240419,112800,193873315,2720,2720,2720,2720,0
20240419,112700,193873315,2720,2720,2720,2720,0
20240419,112600,193873315,2720,2720,2720,2720,183
20240419,112500,193375555,2705,2705,2705,2705,93
20240419,112400,193123990,2690,2700,2700,2690,5668
20240419,112300,177851440,2700,2700,2700,2700,399
20240419,112200,176774140,2725,2725,2725,2700,112
20240419,112100,176469190,2725,2700,2725,2700,3146
20240419,112000,167948570,2700,2725,2725,2695,16296
20240419,111900,123814080,2725,2740,2740,2725,4238
20240419,111800,112245155,2735,2735,2735,2735,1603
20240419,111700,107860950,2740,2740,2740,2740,26
20240419,111600,107789710,2745,2745,2745,2745,43
20240419,111500,107671675,2735,2755,2755,2735,2843
20240419,111400,99873360,2750,2755,2760,2750,2395
20240419,111300,93284015,2760,2760,2760,2760,0
20240419,111200,93284015,2760,2760,2760,2760,0
20240419,111100,93284015,2760,2770,2770,2755,736
20240419,111000,91256155,2760,2760,2760,2760,0
20240419,110900,91256155,2760,2760,2760,2760,0
20240419,110800,91256155,2760,2760,2760,2760,0
20240419,110700,91256155,2760,2760,2760,2760,180
20240419,110600,90759355,2760,2770,2770,2760,400
20240419,110500,89655335,2760,2760,2760,2760,0
20240419,110400,89655335,2760,2760,2760,2760,2005
20240419,110300,84121535,2760,2760,2765,2760,133
20240419,110200,83754365,2760,2760,2765,2760,775
20240419,110100,81615185,2765,2765,2765,2765,2049
20240419,110000,75949700,2765,2780,2780,2765,6403
20240419,105900,58214710,2780,2780,2780,2780,0
20240419,105800,58214710,2780,2780,2780,2780,0
20240419,105700,58214710,2780,2780,2780,2780,0
20240419,105600,58214710,2780,2780,2780,2780,0
20240419,105500,58214710,2780,2780,2780,2780,0
20240419,105400,58214710,2780,2780,2780,2780,100
20240419,105300,57936710,2770,2770,2770,2770,0
20240419,105200,57936710,2770,2770,2770,2770,0
20240419,105100,57936710,2770,2770,2770,2770,0
20240419,105000,57936710,2770,2770,2770,2770,0
20240419,104900,57936710,2770,2770,2770,2770,0
20240419,104800,57936710,2770,2770,2770,2770,0
20240419,104700,57936710,2770,2770,2770,2770,0
20240419,104600,57936710,2770,2770,2770,2770,0
20240419,104500,57936710,2770,2770,2770,2770,0
20240419,104400,57936710,2770,2770,2770,2770,0
20240419,104300,57936710,2770,2775,2775,2770,313
20240419,104200,57069695,2770,2770,2770,2770,0
20240419,104100,57069695,2770,2770,2770,2770,0
20240419,104000,57069695,2770,2780,2780,2770,1122
20240419,103900,53951755,2780,2780,2780,2780,101
20240419,103800,53670975,2780,2770,2780,2770,90
20240419,103700,53421665,2770,2775,2775,2770,23
20240419,103600,53357950,2780,2775,2780,2775,2
20240419,103500,53352395,2775,2780,2780,2775,2
20240419,103400,53346840,2770,2775,2775,2770,1464
20240419,103300,49291555,2775,2775,2775,2775,0
20240419,103200,49291555,2775,2775,2775,2775,300
20240419,103100,48459055,2775,2775,2775,2775,0
20240419,103000,48459055,2775,2775,2775,2775,250
20240419,102900,47765305,2770,2770,2770,2770,0
20240419,102800,47765305,2770,2780,2780,2770,1212
20240419,102700,44403965,2795,2795,2795,2795,0
20240419,102600,44403965,2795,2795,2795,2795,0
20240419,102500,44403965,2795,2795,2795,2795,0
20240419,102400,44403965,2795,2795,2795,2795,0
20240419,102300,44403965,2795,2795,2795,2795,0
20240419,102200,44403965,2795,2795,2795,2795,0
20240419,102100,44403965,2795,2795,2795,2795,0
20240419,102000,44403965,2795,2795,2795,2795,12
20240419,101900,44370425,2795,2795,2795,2795,1
20240419,101800,44367630,2785,2785,2785,2785,11
20240419,101700,44336995,2795,2795,2795,2795,0
20240419,101600,44336995,2795,2795,2795,2795,10
20240419,101500,44309045,2795,2795,2795,2795,100
20240419,101400,44029545,2795,2795,2795,2795,0
20240419,101300,44029545,2795,2795,2795,2795,0
20240419,101200,44029545,2795,2795,2795,2795,100
20240419,101100,43750045,2795,2795,2795,2795,0
20240419,101000,43750045,2795,2795,2795,2795,0
20240419,100900,43750045,2795,2795,2795,2795,0
20240419,100800,43750045,2795,2795,2795,2795,0
20240419,100700,43750045,2795,2795,2795,2795,0
20240419,100600,43750045,2795,2795,2795,2795,0
20240419,100500,43750045,2795,2795,2795,2795,0
20240419,100400,43750045,2795,2795,2795,2795,1
20240419,100300,43747250,2795,2795,2795,2795,1
20240419,100200,43744455,2795,2785,2795,2780,801
20240419,100100,41517615,2795,2795,2795,2795,0
20240419,100000,41517615,2795,2795,2795,2795,3
20240419,095900,41509230,2795,2795,2795,2795,36
20240419,095800,41408610,2795,2795,2795,2795,0
20240419,095700,41408610,2795,2795,2795,2795,10
20240419,095600,41380660,2795,2795,2795,2795,5
20240419,095500,41366685,2795,2795,2795,2795,1
20240419,095400,41363890,2795,2795,2795,2795,1
20240419,095300,41361095,2795,2790,2795,2790,5
20240419,095200,41347140,2795,2795,2795,2795,0
20240419,095100,41347140,2795,2795,2795,2795,0
20240419,095000,41347140,2795,2795,2795,2795,0
20240419,094900,41347140,2795,2785,2795,2785,5
20240419,094800,41333205,2785,2785,2785,2785,4
20240419,094700,41322065,2775,2775,2775,2775,55
20240419,094600,41169440,2765,2775,2775,2765,1110
20240419,094500,38094780,2770,2780,2780,2770,1664
20240419,094400,33485100,2780,2780,2780,2780,60
20240419,094300,33318300,2800,2800,2800,2800,1
20240419,094200,33315500,2780,2790,2790,2780,60
20240419,094100,33148685,2800,2800,2800,2800,7
20240419,094000,33129085,2785,2785,2785,2785,0
20240419,093900,33129085,2785,2785,2785,2785,0
20240419,093800,33129085,2785,2785,2785,2785,0
20240419,093700,33129085,2785,2785,2785,2785,0
20240419,093600,33129085,2785,2780,2785,2780,484
20240419,093500,31783560,2770,2770,2770,2770,0
20240419,093400,31783560,2770,2770,2770,2770,0
20240419,093300,31783560,2770,2770,2770,2770,0
20240419,093200,31783560,2770,2770,2770,2770,0
20240419,093100,31783560,2770,2775,2775,2770,150
20240419,093000,31368045,2780,2770,2780,2770,134
20240419,092900,30996835,2770,2775,2775,2770,663
20240419,092800,29158605,2780,2780,2785,2780,1165
20240419,092700,25919640,2780,2780,2780,2780,0
20240419,092600,25919640,2780,2780,2780,2780,0
20240419,092500,25919640,2780,2780,2780,2780,0
20240419,092400,25919640,2780,2780,2780,2780,0
20240419,092300,25919640,2780,2780,2780,2780,0
20240419,092200,25919640,2780,2780,2780,2780,0
20240419,092100,25919640,2780,2780,2780,2780,0
20240419,092000,25919640,2780,2780,2780,2780,500
20240419,091900,24529640,2775,2775,2775,2775,0
20240419,091800,24529640,2775,2775,2775,2775,0
20240419,091700,24529640,2775,2775,2775,2775,0
20240419,091600,24529640,2775,2775,2775,2775,0
20240419,091500,24529640,2775,2775,2775,2775,0
20240419,091400,24529640,2775,2775,2775,2775,338
20240419,091300,23591690,2775,2775,2775,2775,0
20240419,091200,23591690,2775,2765,2775,2760,415
20240419,091100,22443245,2765,2765,2765,2765,300
20240419,091000,21613745,2765,2795,2795,2765,4578
20240419,090900,8884170,2800,2800,2800,2800,90
20240419,090800,8632170,2800,2820,2820,2800,261
20240419,090700,7897420,2800,2805,2805,2800,368
20240419,090600,6865245,2805,2800,2825,2800,374
20240419,090500,5813460,2800,2800,2800,2800,101
20240419,090400,5530660,2790,2790,2790,2790,0
20240419,090300,5530660,2790,2790,2790,2790,1054
20240419,090200,2590000,2800,2800,2800,2800,904
20240419,090100,58800,2800,2800,2800,2800,0
20240419,090000,58800,2800,2800,2800,2800,21