KissMeData/153710/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,200800,39032700,6430,6430,6430,6430,437
20240419,200700,39032700,6430,6430,6430,6430,0
20240419,200600,39032700,6430,6430,6430,6430,0
20240419,200500,39032700,6430,6430,6430,6430,0
20240419,200400,39032700,6430,6430,6430,6430,0
20240419,200300,39032700,6430,6430,6430,6430,0
20240419,200200,39032700,6430,6430,6430,6430,0
20240419,200100,39032700,6430,6430,6430,6430,0
20240419,200000,39032700,6430,6430,6430,6430,0
20240419,195900,39032700,6430,6430,6430,6430,0
20240419,195800,39032700,6430,6430,6430,6430,0
20240419,195700,39032700,6430,6430,6430,6430,0
20240419,195600,39032700,6430,6430,6430,6430,0
20240419,195500,39032700,6430,6430,6430,6430,0
20240419,195400,39032700,6430,6430,6430,6430,0
20240419,195300,39032700,6430,6430,6430,6430,0
20240419,195200,39032700,6430,6430,6430,6430,0
20240419,195100,39032700,6430,6430,6430,6430,0
20240419,195000,39032700,6430,6430,6430,6430,0
20240419,194900,39032700,6430,6430,6430,6430,0
20240419,194800,39032700,6430,6430,6430,6430,0
20240419,194700,39032700,6430,6430,6430,6430,0
20240419,194600,39032700,6430,6430,6430,6430,0
20240419,194500,39032700,6430,6430,6430,6430,0
20240419,194400,39032700,6430,6430,6430,6430,0
20240419,194300,39032700,6430,6430,6430,6430,0
20240419,194200,39032700,6430,6430,6430,6430,0
20240419,194100,39032700,6430,6430,6430,6430,0
20240419,194000,39032700,6430,6430,6430,6430,0
20240419,193900,39032700,6430,6430,6430,6430,0
20240419,193800,39032700,6430,6430,6430,6430,437
20240419,193700,39032700,6430,6430,6430,6430,0
20240419,193600,39032700,6430,6430,6430,6430,0
20240419,193500,39032700,6430,6430,6430,6430,0
20240419,193400,39032700,6430,6430,6430,6430,0
20240419,193300,39032700,6430,6430,6430,6430,0
20240419,193200,39032700,6430,6430,6430,6430,0
20240419,193100,39032700,6430,6430,6430,6430,0
20240419,193000,39032700,6430,6430,6430,6430,0
20240419,192900,39032700,6430,6430,6430,6430,0
20240419,192800,39032700,6430,6430,6430,6430,0
20240419,192700,39032700,6430,6430,6430,6430,0
20240419,192600,39032700,6430,6430,6430,6430,0
20240419,192500,39032700,6430,6430,6430,6430,0
20240419,192400,39032700,6430,6430,6430,6430,0
20240419,192300,39032700,6430,6430,6430,6430,0
20240419,192200,39032700,6430,6430,6430,6430,0
20240419,192100,39032700,6430,6430,6430,6430,0
20240419,192000,39032700,6430,6430,6430,6430,0
20240419,191900,39032700,6430,6430,6430,6430,0
20240419,191800,39032700,6430,6430,6430,6430,0
20240419,191700,39032700,6430,6430,6430,6430,0
20240419,191600,39032700,6430,6430,6430,6430,0
20240419,191500,39032700,6430,6430,6430,6430,0
20240419,191400,39032700,6430,6430,6430,6430,0
20240419,191300,39032700,6430,6430,6430,6430,0
20240419,191200,39032700,6430,6430,6430,6430,0
20240419,191100,39032700,6430,6430,6430,6430,0
20240419,191000,39032700,6430,6430,6430,6430,0
20240419,190900,39032700,6430,6430,6430,6430,0
20240419,190800,39032700,6430,6430,6430,6430,437
20240419,190700,39032700,6430,6430,6430,6430,0
20240419,190600,39032700,6430,6430,6430,6430,0
20240419,190500,39032700,6430,6430,6430,6430,0
20240419,190400,39032700,6430,6430,6430,6430,0
20240419,190300,39032700,6430,6430,6430,6430,0
20240419,190200,39032700,6430,6430,6430,6430,0
20240419,190100,39032700,6430,6430,6430,6430,0
20240419,190000,39032700,6430,6430,6430,6430,0
20240419,185900,39032700,6430,6430,6430,6430,0
20240419,185800,39032700,6430,6430,6430,6430,0
20240419,185700,39032700,6430,6430,6430,6430,0
20240419,185600,39032700,6430,6430,6430,6430,0
20240419,185500,39032700,6430,6430,6430,6430,0
20240419,185400,39032700,6430,6430,6430,6430,0
20240419,185300,39032700,6430,6430,6430,6430,0
20240419,185200,39032700,6430,6430,6430,6430,0
20240419,185100,39032700,6430,6430,6430,6430,0
20240419,185000,39032700,6430,6430,6430,6430,0
20240419,184900,39032700,6430,6430,6430,6430,0
20240419,184800,39032700,6430,6430,6430,6430,0
20240419,184700,39032700,6430,6430,6430,6430,0
20240419,184600,39032700,6430,6430,6430,6430,0
20240419,184500,39032700,6430,6430,6430,6430,0
20240419,184400,39032700,6430,6430,6430,6430,0
20240419,184300,39032700,6430,6430,6430,6430,0
20240419,184200,39032700,6430,6430,6430,6430,0
20240419,184100,39032700,6430,6430,6430,6430,0
20240419,184000,39032700,6430,6430,6430,6430,0
20240419,183900,39032700,6430,6430,6430,6430,0
20240419,183800,39032700,6430,6430,6430,6430,437
20240419,183700,39032700,6430,6430,6430,6430,0
20240419,183600,39032700,6430,6430,6430,6430,0
20240419,183500,39032700,6430,6430,6430,6430,0
20240419,183400,39032700,6430,6430,6430,6430,0
20240419,183300,39032700,6430,6430,6430,6430,0
20240419,183200,39032700,6430,6430,6430,6430,0
20240419,183100,39032700,6430,6430,6430,6430,0
20240419,183000,39032700,6430,6430,6430,6430,0
20240419,182900,39032700,6430,6430,6430,6430,0
20240419,182800,39032700,6430,6430,6430,6430,0
20240419,182700,39032700,6430,6430,6430,6430,0
20240419,182600,39032700,6430,6430,6430,6430,0
20240419,182500,39032700,6430,6430,6430,6430,0
20240419,182400,39032700,6430,6430,6430,6430,0
20240419,182300,39032700,6430,6430,6430,6430,0
20240419,182200,39032700,6430,6430,6430,6430,0
20240419,182100,39032700,6430,6430,6430,6430,0
20240419,182000,39032700,6430,6430,6430,6430,0
20240419,181900,39032700,6430,6430,6430,6430,0
20240419,181800,39032700,6430,6430,6430,6430,0
20240419,181700,39032700,6430,6430,6430,6430,0
20240419,181600,39032700,6430,6430,6430,6430,0
20240419,181500,39032700,6430,6430,6430,6430,0
20240419,181400,39032700,6430,6430,6430,6430,0
20240419,181300,39032700,6430,6430,6430,6430,0
20240419,181200,39032700,6430,6430,6430,6430,0
20240419,181100,39032700,6430,6430,6430,6430,0
20240419,181000,39032700,6430,6430,6430,6430,0
20240419,180900,39032700,6430,6430,6430,6430,0
20240419,180800,39032700,6430,6430,6430,6430,437
20240419,180700,39032700,6430,6430,6430,6430,0
20240419,180600,39032700,6430,6430,6430,6430,0
20240419,180500,39032700,6430,6430,6430,6430,0
20240419,180400,39032700,6430,6430,6430,6430,0
20240419,180300,39032700,6430,6430,6430,6430,0
20240419,180200,39032700,6430,6430,6430,6430,0
20240419,180100,39032700,6430,6430,6430,6430,0
20240419,180000,39032700,6430,6430,6430,6430,0
20240419,175900,39032700,6430,6430,6430,6430,0
20240419,175800,39032700,6430,6430,6430,6430,0
20240419,175700,39032700,6430,6430,6430,6430,0
20240419,175600,39032700,6430,6430,6430,6430,0
20240419,175500,39032700,6430,6430,6430,6430,0
20240419,175400,39032700,6430,6430,6430,6430,0
20240419,175300,39032700,6430,6430,6430,6430,0
20240419,175200,39032700,6430,6430,6430,6430,0
20240419,175100,39032700,6430,6430,6430,6430,0
20240419,175000,39032700,6430,6430,6430,6430,0
20240419,174900,39032700,6430,6430,6430,6430,0
20240419,174800,39032700,6430,6430,6430,6430,0
20240419,174700,39032700,6430,6430,6430,6430,0
20240419,174600,39032700,6430,6430,6430,6430,0
20240419,174500,39032700,6430,6430,6430,6430,0
20240419,174400,39032700,6430,6430,6430,6430,0
20240419,174300,39032700,6430,6430,6430,6430,0
20240419,174200,39032700,6430,6430,6430,6430,0
20240419,174100,39032700,6430,6430,6430,6430,0
20240419,174000,39032700,6430,6430,6430,6430,0
20240419,173900,39032700,6430,6430,6430,6430,0
20240419,173800,39032700,6430,6430,6430,6430,437
20240419,173700,39032700,6430,6430,6430,6430,0
20240419,173600,39032700,6430,6430,6430,6430,0
20240419,173500,39032700,6430,6430,6430,6430,0
20240419,173400,39032700,6430,6430,6430,6430,0
20240419,173300,39032700,6430,6430,6430,6430,0
20240419,173200,39032700,6430,6430,6430,6430,0
20240419,173100,39032700,6430,6430,6430,6430,0
20240419,173000,39032700,6430,6430,6430,6430,0
20240419,172900,39032700,6430,6430,6430,6430,0
20240419,172800,39032700,6430,6430,6430,6430,0
20240419,172700,39032700,6430,6430,6430,6430,0
20240419,172600,39032700,6430,6430,6430,6430,0
20240419,172500,39032700,6430,6430,6430,6430,0
20240419,172400,39032700,6430,6430,6430,6430,0
20240419,172300,39032700,6430,6430,6430,6430,0
20240419,172200,39032700,6430,6430,6430,6430,0
20240419,172100,39032700,6430,6430,6430,6430,0
20240419,172000,39032700,6430,6430,6430,6430,0
20240419,171900,39032700,6430,6430,6430,6430,0
20240419,171800,39032700,6430,6430,6430,6430,0
20240419,171700,39032700,6430,6430,6430,6430,0
20240419,171600,39032700,6430,6430,6430,6430,0
20240419,171500,39032700,6430,6430,6430,6430,0
20240419,171400,39032700,6430,6430,6430,6430,0
20240419,171300,39032700,6430,6430,6430,6430,0
20240419,171200,39032700,6430,6430,6430,6430,0
20240419,171100,39032700,6430,6430,6430,6430,0
20240419,171000,39032700,6430,6430,6430,6430,0
20240419,170900,39032700,6430,6430,6430,6430,0
20240419,170800,39032700,6430,6430,6430,6430,437
20240419,170700,39032700,6430,6430,6430,6430,0
20240419,170600,39032700,6430,6430,6430,6430,0
20240419,170500,39032700,6430,6430,6430,6430,0
20240419,170400,39032700,6430,6430,6430,6430,0
20240419,170300,39032700,6430,6430,6430,6430,0
20240419,170200,39032700,6430,6430,6430,6430,0
20240419,170100,39032700,6430,6430,6430,6430,0
20240419,170000,39032700,6430,6430,6430,6430,0
20240419,165900,39032700,6430,6430,6430,6430,0
20240419,165800,39032700,6430,6430,6430,6430,0
20240419,165700,39032700,6430,6430,6430,6430,0
20240419,165600,39032700,6430,6430,6430,6430,0
20240419,165500,39032700,6430,6430,6430,6430,0
20240419,165400,39032700,6430,6430,6430,6430,0
20240419,165300,39032700,6430,6430,6430,6430,0
20240419,165200,39032700,6430,6430,6430,6430,0
20240419,165100,39032700,6430,6430,6430,6430,0
20240419,165000,39032700,6430,6430,6430,6430,0
20240419,164900,39032700,6430,6430,6430,6430,0
20240419,164800,39032700,6430,6430,6430,6430,0
20240419,164700,39032700,6430,6430,6430,6430,0
20240419,164600,39032700,6430,6430,6430,6430,0
20240419,164500,39032700,6430,6430,6430,6430,0
20240419,164400,39032700,6430,6430,6430,6430,0
20240419,164300,39032700,6430,6430,6430,6430,0
20240419,164200,39032700,6430,6430,6430,6430,0
20240419,164100,39032700,6430,6430,6430,6430,0
20240419,164000,39032700,6430,6430,6430,6430,0
20240419,163900,39032700,6430,6430,6430,6430,0
20240419,163800,39032700,6430,6430,6430,6430,437
20240419,163700,39032700,6430,6430,6430,6430,0
20240419,163600,39032700,6430,6430,6430,6430,0
20240419,163500,39032700,6430,6430,6430,6430,0
20240419,163400,39032700,6430,6430,6430,6430,0
20240419,163300,39032700,6430,6430,6430,6430,0
20240419,163200,39032700,6430,6430,6430,6430,0
20240419,163100,39032700,6430,6430,6430,6430,0
20240419,163000,39032700,6430,6430,6430,6430,0
20240419,162900,39032700,6430,6430,6430,6430,0
20240419,162800,39032700,6430,6430,6430,6430,0
20240419,162700,39032700,6430,6430,6430,6430,0
20240419,162600,39032700,6430,6430,6430,6430,0
20240419,162500,39032700,6430,6430,6430,6430,0
20240419,162400,39032700,6430,6430,6430,6430,0
20240419,162300,39032700,6430,6430,6430,6430,0
20240419,162200,39032700,6430,6430,6430,6430,0
20240419,162100,39032700,6430,6430,6430,6430,0
20240419,162000,39032700,6430,6430,6430,6430,0
20240419,161900,39032700,6430,6430,6430,6430,0
20240419,161800,39032700,6430,6430,6430,6430,0
20240419,161700,39032700,6430,6430,6430,6430,0
20240419,161600,39032700,6430,6430,6430,6430,0
20240419,161500,39032700,6430,6430,6430,6430,0
20240419,161400,39032700,6430,6430,6430,6430,0
20240419,161300,39032700,6430,6430,6430,6430,0
20240419,161200,39032700,6430,6430,6430,6430,0
20240419,161100,39032700,6430,6430,6430,6430,0
20240419,161000,39032700,6430,6430,6430,6430,0
20240419,160900,39032700,6430,6430,6430,6430,0
20240419,160800,39032700,6430,6430,6430,6430,437
20240419,160700,39032700,6430,6430,6430,6430,0
20240419,160600,39032700,6430,6430,6430,6430,0
20240419,160500,39032700,6430,6430,6430,6430,0
20240419,160400,39032700,6430,6430,6430,6430,0
20240419,160300,39032700,6430,6430,6430,6430,0
20240419,160200,39032700,6430,6430,6430,6430,0
20240419,160100,39032700,6430,6430,6430,6430,0
20240419,160000,39032700,6430,6430,6430,6430,0
20240419,155900,39032700,6430,6430,6430,6430,0
20240419,155800,39032700,6430,6430,6430,6430,0
20240419,155700,39032700,6430,6430,6430,6430,0
20240419,155600,39032700,6430,6430,6430,6430,0
20240419,155500,39032700,6430,6430,6430,6430,0
20240419,155400,39032700,6430,6430,6430,6430,0
20240419,155300,39032700,6430,6430,6430,6430,0
20240419,155200,39032700,6430,6430,6430,6430,0
20240419,155100,39032700,6430,6430,6430,6430,0
20240419,155000,39032700,6430,6430,6430,6430,0
20240419,154900,39032700,6430,6430,6430,6430,0
20240419,154800,39032700,6430,6430,6430,6430,0
20240419,154700,39032700,6430,6430,6430,6430,0
20240419,154600,39032700,6430,6430,6430,6430,0
20240419,154500,39032700,6430,6430,6430,6430,0
20240419,154400,39032700,6430,6430,6430,6430,0
20240419,154300,39032700,6430,6430,6430,6430,0
20240419,154200,39032700,6430,6430,6430,6430,0
20240419,154100,39032700,6430,6430,6430,6430,0
20240419,154000,39032700,6430,6430,6430,6430,0
20240419,153900,39032700,6430,6430,6430,6430,0
20240419,153800,39032700,6430,6430,6430,6430,437
20240419,153700,39032700,6430,6430,6430,6430,0
20240419,153600,39032700,6430,6430,6430,6430,0
20240419,153500,39032700,6430,6430,6430,6430,0
20240419,153400,39032700,6430,6430,6430,6430,0
20240419,153300,39032700,6430,6430,6430,6430,0
20240419,153200,39032700,6430,6430,6430,6430,0
20240419,153100,39032700,6430,6430,6430,6430,0
20240419,153000,39032700,6430,6430,6430,6430,437
20240419,152900,36222790,6410,6410,6410,6410,0
20240419,152800,36222790,6410,6410,6410,6410,0
20240419,152700,36222790,6410,6410,6410,6410,0
20240419,152600,36222790,6410,6410,6410,6410,0
20240419,152500,36222790,6410,6410,6410,6410,0
20240419,152400,36222790,6410,6410,6410,6410,0
20240419,152300,36222790,6410,6410,6410,6410,0
20240419,152200,36222790,6410,6410,6410,6410,0
20240419,152100,36222790,6410,6410,6410,6410,0
20240419,152000,36222790,6410,6410,6410,6410,0
20240419,151900,36222790,6410,6410,6410,6410,0
20240419,151800,36222790,6410,6410,6410,6410,0
20240419,151700,36222790,6410,6410,6410,6410,0
20240419,151600,36222790,6410,6410,6410,6410,4
20240419,151500,36197150,6410,6400,6410,6400,13
20240419,151400,36113880,6400,6400,6400,6400,100
20240419,151300,35473880,6400,6400,6400,6400,0
20240419,151200,35473880,6400,6400,6400,6400,0
20240419,151100,35473880,6400,6400,6400,6400,0
20240419,151000,35473880,6400,6400,6400,6400,4
20240419,150900,35448280,6400,6400,6400,6400,0
20240419,150800,35448280,6400,6400,6400,6400,100
20240419,150700,34808280,6400,6400,6400,6400,0
20240419,150600,34808280,6400,6400,6400,6400,6
20240419,150500,34769880,6380,6380,6380,6380,0
20240419,150400,34769880,6380,6380,6380,6380,75
20240419,150300,34291380,6390,6400,6400,6390,83
20240419,150200,33760810,6430,6430,6430,6430,0
20240419,150100,33760810,6430,6430,6430,6430,0
20240419,150000,33760810,6430,6430,6430,6430,0
20240419,145900,33760810,6430,6430,6430,6430,0
20240419,145800,33760810,6430,6430,6430,6430,0
20240419,145700,33760810,6430,6430,6430,6430,0
20240419,145600,33760810,6430,6430,6430,6430,0
20240419,145500,33760810,6430,6430,6430,6430,0
20240419,145400,33760810,6430,6430,6430,6430,0
20240419,145300,33760810,6430,6430,6430,6430,0
20240419,145200,33760810,6430,6430,6430,6430,35
20240419,145100,33535760,6430,6430,6430,6430,0
20240419,145000,33535760,6430,6430,6430,6430,1
20240419,144900,33529330,6400,6400,6400,6400,0
20240419,144800,33529330,6400,6400,6400,6400,0
20240419,144700,33529330,6400,6400,6400,6400,0
20240419,144600,33529330,6400,6400,6400,6400,0
20240419,144500,33529330,6400,6400,6400,6400,0
20240419,144400,33529330,6400,6400,6400,6400,0
20240419,144300,33529330,6400,6400,6400,6400,0
20240419,144200,33529330,6400,6400,6400,6400,0
20240419,144100,33529330,6400,6400,6400,6400,0
20240419,144000,33529330,6400,6400,6400,6400,1
20240419,143900,33522930,6430,6430,6430,6430,0
20240419,143800,33522930,6430,6430,6430,6430,1
20240419,143700,33516500,6400,6400,6400,6400,0
20240419,143600,33516500,6400,6400,6400,6400,0
20240419,143500,33516500,6400,6400,6400,6400,0
20240419,143400,33516500,6400,6400,6400,6400,0
20240419,143300,33516500,6400,6400,6400,6400,0
20240419,143200,33516500,6400,6400,6400,6400,0
20240419,143100,33516500,6400,6400,6400,6400,0
20240419,143000,33516500,6400,6400,6400,6400,0
20240419,142900,33516500,6400,6400,6400,6400,0
20240419,142800,33516500,6400,6400,6400,6400,0
20240419,142700,33516500,6400,6400,6400,6400,0
20240419,142600,33516500,6400,6400,6400,6400,0
20240419,142500,33516500,6400,6400,6400,6400,0
20240419,142400,33516500,6400,6400,6400,6400,0
20240419,142300,33516500,6400,6400,6400,6400,0
20240419,142200,33516500,6400,6400,6400,6400,0
20240419,142100,33516500,6400,6400,6400,6400,0
20240419,142000,33516500,6400,6400,6400,6400,0
20240419,141900,33516500,6400,6400,6400,6400,0
20240419,141800,33516500,6400,6400,6400,6400,0
20240419,141700,33516500,6400,6400,6400,6400,0
20240419,141600,33516500,6400,6400,6400,6400,0
20240419,141500,33516500,6400,6400,6400,6400,17
20240419,141400,33407700,6400,6400,6400,6400,0
20240419,141300,33407700,6400,6400,6400,6400,57
20240419,141200,33042900,6400,6400,6400,6400,0
20240419,141100,33042900,6400,6400,6400,6400,0
20240419,141000,33042900,6400,6400,6400,6400,0
20240419,140900,33042900,6400,6400,6400,6400,0
20240419,140800,33042900,6400,6400,6400,6400,0
20240419,140700,33042900,6400,6400,6400,6400,0
20240419,140600,33042900,6400,6400,6400,6400,0
20240419,140500,33042900,6400,6400,6400,6400,0
20240419,140400,33042900,6400,6400,6400,6400,0
20240419,140300,33042900,6400,6400,6400,6400,0
20240419,140200,33042900,6400,6400,6400,6400,0
20240419,140100,33042900,6400,6400,6400,6400,0
20240419,140000,33042900,6400,6400,6400,6400,0
20240419,135900,33042900,6400,6400,6400,6400,0
20240419,135800,33042900,6400,6400,6400,6400,0
20240419,135700,33042900,6400,6400,6400,6400,0
20240419,135600,33042900,6400,6400,6400,6400,1
20240419,135500,33036500,6400,6400,6400,6400,0
20240419,135400,33036500,6400,6400,6400,6400,0
20240419,135300,33036500,6400,6400,6400,6400,0
20240419,135200,33036500,6400,6400,6400,6400,0
20240419,135100,33036500,6400,6400,6400,6400,0
20240419,135000,33036500,6400,6400,6400,6400,25
20240419,134900,32876500,6400,6400,6400,6400,0
20240419,134800,32876500,6400,6400,6400,6400,7
20240419,134700,32831700,6400,6400,6400,6400,3
20240419,134600,32812500,6400,6400,6400,6400,0
20240419,134500,32812500,6400,6400,6400,6400,0
20240419,134400,32812500,6400,6400,6400,6400,0
20240419,134300,32812500,6400,6400,6400,6400,0
20240419,134200,32812500,6400,6400,6400,6400,0
20240419,134100,32812500,6400,6400,6400,6400,0
20240419,134000,32812500,6400,6420,6420,6400,249
20240419,133900,31217630,6430,6430,6430,6430,0
20240419,133800,31217630,6430,6430,6430,6430,0
20240419,133700,31217630,6430,6430,6430,6430,0
20240419,133600,31217630,6430,6430,6430,6430,0
20240419,133500,31217630,6430,6430,6430,6430,0
20240419,133400,31217630,6430,6430,6430,6430,0
20240419,133300,31217630,6430,6430,6430,6430,0
20240419,133200,31217630,6430,6430,6430,6430,0
20240419,133100,31217630,6430,6430,6430,6430,0
20240419,133000,31217630,6430,6430,6430,6430,20
20240419,132900,31089030,6430,6430,6430,6430,0
20240419,132800,31089030,6430,6430,6430,6430,100
20240419,132700,30446030,6420,6420,6420,6420,0
20240419,132600,30446030,6420,6430,6430,6420,362
20240419,132500,28118670,6430,6430,6430,6430,0
20240419,132400,28118670,6430,6430,6430,6430,0
20240419,132300,28118670,6430,6430,6430,6430,0
20240419,132200,28118670,6430,6430,6430,6430,0
20240419,132100,28118670,6430,6430,6430,6430,0
20240419,132000,28118670,6430,6430,6430,6430,0
20240419,131900,28118670,6430,6430,6430,6430,0
20240419,131800,28118670,6430,6430,6430,6430,0
20240419,131700,28118670,6430,6430,6430,6430,0
20240419,131600,28118670,6430,6430,6430,6430,0
20240419,131500,28118670,6430,6430,6430,6430,0
20240419,131400,28118670,6430,6430,6430,6430,0
20240419,131300,28118670,6430,6430,6430,6430,0
20240419,131200,28118670,6430,6430,6430,6430,0
20240419,131100,28118670,6430,6430,6430,6430,0
20240419,131000,28118670,6430,6430,6430,6430,0
20240419,130900,28118670,6430,6430,6430,6430,0
20240419,130800,28118670,6430,6430,6430,6430,1
20240419,130700,28112240,6400,6400,6400,6400,0
20240419,130600,28112240,6400,6400,6400,6400,50
20240419,130500,27792240,6380,6380,6380,6380,0
20240419,130400,27792240,6380,6380,6380,6380,0
20240419,130300,27792240,6380,6380,6380,6380,0
20240419,130200,27792240,6380,6380,6380,6380,0
20240419,130100,27792240,6380,6380,6380,6380,0
20240419,130000,27792240,6380,6380,6380,6380,0
20240419,125900,27792240,6380,6380,6380,6380,0
20240419,125800,27792240,6380,6380,6380,6380,0
20240419,125700,27792240,6380,6380,6380,6380,0
20240419,125600,27792240,6380,6380,6380,6380,0
20240419,125500,27792240,6380,6380,6380,6380,0
20240419,125400,27792240,6380,6380,6380,6380,0
20240419,125300,27792240,6380,6380,6380,6380,0
20240419,125200,27792240,6380,6380,6380,6380,0
20240419,125100,27792240,6380,6380,6380,6380,0
20240419,125000,27792240,6380,6380,6380,6380,0
20240419,124900,27792240,6380,6380,6380,6380,0
20240419,124800,27792240,6380,6380,6380,6380,0
20240419,124700,27792240,6380,6380,6380,6380,0
20240419,124600,27792240,6380,6380,6380,6380,0
20240419,124500,27792240,6380,6380,6380,6380,0
20240419,124400,27792240,6380,6380,6380,6380,0
20240419,124300,27792240,6380,6380,6380,6380,0
20240419,124200,27792240,6380,6380,6380,6380,0
20240419,124100,27792240,6380,6380,6380,6380,0
20240419,124000,27792240,6380,6380,6380,6380,0
20240419,123900,27792240,6380,6380,6380,6380,0
20240419,123800,27792240,6380,6380,6380,6380,0
20240419,123700,27792240,6380,6380,6380,6380,0
20240419,123600,27792240,6380,6380,6380,6380,0
20240419,123500,27792240,6380,6380,6380,6380,0
20240419,123400,27792240,6380,6380,6380,6380,0
20240419,123300,27792240,6380,6380,6380,6380,0
20240419,123200,27792240,6380,6380,6380,6380,0
20240419,123100,27792240,6380,6380,6380,6380,0
20240419,123000,27792240,6380,6380,6380,6380,0
20240419,122900,27792240,6380,6380,6380,6380,0
20240419,122800,27792240,6380,6380,6380,6380,0
20240419,122700,27792240,6380,6380,6380,6380,0
20240419,122600,27792240,6380,6380,6380,6380,0
20240419,122500,27792240,6380,6380,6380,6380,0
20240419,122400,27792240,6380,6380,6380,6380,0
20240419,122300,27792240,6380,6380,6380,6380,0
20240419,122200,27792240,6380,6380,6380,6380,0
20240419,122100,27792240,6380,6380,6380,6380,0
20240419,122000,27792240,6380,6380,6380,6380,0
20240419,121900,27792240,6380,6380,6380,6380,15
20240419,121800,27696540,6430,6430,6430,6430,0
20240419,121700,27696540,6430,6430,6430,6430,0
20240419,121600,27696540,6430,6430,6430,6430,0
20240419,121500,27696540,6430,6430,6430,6430,1
20240419,121400,27690110,6380,6380,6380,6380,0
20240419,121300,27690110,6380,6380,6380,6380,0
20240419,121200,27690110,6380,6380,6380,6380,0
20240419,121100,27690110,6380,6380,6380,6380,0
20240419,121000,27690110,6380,6380,6380,6380,0
20240419,120900,27690110,6380,6380,6380,6380,50
20240419,120800,27371110,6380,6380,6380,6380,0
20240419,120700,27371110,6380,6380,6380,6380,0
20240419,120600,27371110,6380,6380,6380,6380,0
20240419,120500,27371110,6380,6380,6380,6380,1
20240419,120400,27364730,6380,6380,6380,6380,3
20240419,120300,27345590,6430,6430,6430,6430,0
20240419,120200,27345590,6430,6430,6430,6430,0
20240419,120100,27345590,6430,6430,6430,6430,0
20240419,120000,27345590,6430,6430,6430,6430,0
20240419,115900,27345590,6430,6430,6430,6430,0
20240419,115800,27345590,6430,6430,6430,6430,0
20240419,115700,27345590,6430,6430,6430,6430,0
20240419,115600,27345590,6430,6430,6430,6430,0
20240419,115500,27345590,6430,6430,6430,6430,0
20240419,115400,27345590,6430,6430,6430,6430,41
20240419,115300,27081960,6430,6430,6430,6430,0
20240419,115200,27081960,6430,6430,6430,6430,0
20240419,115100,27081960,6430,6430,6430,6430,0
20240419,115000,27081960,6430,6430,6430,6430,0
20240419,114900,27081960,6430,6430,6430,6430,0
20240419,114800,27081960,6430,6430,6430,6430,0
20240419,114700,27081960,6430,6430,6430,6430,0
20240419,114600,27081960,6430,6430,6430,6430,1
20240419,114500,27075530,6380,6380,6380,6380,10
20240419,114400,27011730,6420,6420,6420,6420,0
20240419,114300,27011730,6420,6420,6420,6420,0
20240419,114200,27011730,6420,6420,6420,6420,0
20240419,114100,27011730,6420,6420,6420,6420,0
20240419,114000,27011730,6420,6420,6420,6420,0
20240419,113900,27011730,6420,6420,6420,6420,0
20240419,113800,27011730,6420,6420,6420,6420,3
20240419,113700,26992470,6380,6400,6400,6380,270
20240419,113600,25269580,6430,6430,6430,6430,0
20240419,113500,25269580,6430,6430,6430,6430,0
20240419,113400,25269580,6430,6430,6430,6430,0
20240419,113300,25269580,6430,6430,6430,6430,0
20240419,113200,25269580,6430,6430,6430,6430,0
20240419,113100,25269580,6430,6430,6430,6430,0
20240419,113000,25269580,6430,6430,6430,6430,0
20240419,112900,25269580,6430,6430,6430,6430,0
20240419,112800,25269580,6430,6430,6430,6430,0
20240419,112700,25269580,6430,6430,6430,6430,0
20240419,112600,25269580,6430,6430,6430,6430,0
20240419,112500,25269580,6430,6430,6430,6430,0
20240419,112400,25269580,6430,6430,6430,6430,0
20240419,112300,25269580,6430,6430,6430,6430,0
20240419,112200,25269580,6430,6430,6430,6430,0
20240419,112100,25269580,6430,6430,6430,6430,0
20240419,112000,25269580,6430,6420,6430,6420,83
20240419,111900,24736090,6400,6400,6400,6400,0
20240419,111800,24736090,6400,6400,6400,6400,10
20240419,111700,24672090,6400,6400,6400,6400,190
20240419,111600,23456090,6400,6400,6400,6400,0
20240419,111500,23456090,6400,6400,6400,6400,0
20240419,111400,23456090,6400,6400,6400,6400,0
20240419,111300,23456090,6400,6400,6400,6400,0
20240419,111200,23456090,6400,6400,6400,6400,0
20240419,111100,23456090,6400,6400,6400,6400,0
20240419,111000,23456090,6400,6400,6400,6400,0
20240419,110900,23456090,6400,6400,6400,6400,0
20240419,110800,23456090,6400,6400,6400,6400,0
20240419,110700,23456090,6400,6400,6400,6400,0
20240419,110600,23456090,6400,6400,6400,6400,0
20240419,110500,23456090,6400,6400,6400,6400,17
20240419,110400,23347290,6430,6430,6430,6430,0
20240419,110300,23347290,6430,6430,6430,6430,1
20240419,110200,23340860,6400,6400,6400,6400,0
20240419,110100,23340860,6400,6400,6400,6400,0
20240419,110000,23340860,6400,6400,6400,6400,0
20240419,105900,23340860,6400,6400,6400,6400,0
20240419,105800,23340860,6400,6400,6400,6400,487
20240419,105700,20224060,6410,6410,6410,6410,133
20240419,105600,19371530,6420,6420,6420,6420,0
20240419,105500,19371530,6420,6420,6420,6420,0
20240419,105400,19371530,6420,6420,6420,6420,0
20240419,105300,19371530,6420,6420,6420,6420,0
20240419,105200,19371530,6420,6420,6420,6420,0
20240419,105100,19371530,6420,6420,6420,6420,0
20240419,105000,19371530,6420,6420,6420,6420,133
20240419,104900,18517670,6460,6460,6460,6460,0
20240419,104800,18517670,6460,6460,6460,6460,0
20240419,104700,18517670,6460,6460,6460,6460,1
20240419,104600,18511210,6460,6460,6460,6460,0
20240419,104500,18511210,6460,6460,6460,6460,0
20240419,104400,18511210,6460,6460,6460,6460,0
20240419,104300,18511210,6460,6460,6460,6460,0
20240419,104200,18511210,6460,6460,6460,6460,0
20240419,104100,18511210,6460,6460,6460,6460,0
20240419,104000,18511210,6460,6460,6460,6460,0
20240419,103900,18511210,6460,6460,6460,6460,0
20240419,103800,18511210,6460,6460,6460,6460,0
20240419,103700,18511210,6460,6460,6460,6460,0
20240419,103600,18511210,6460,6460,6460,6460,0
20240419,103500,18511210,6460,6460,6460,6460,0
20240419,103400,18511210,6460,6460,6460,6460,0
20240419,103300,18511210,6460,6460,6460,6460,0
20240419,103200,18511210,6460,6460,6460,6460,0
20240419,103100,18511210,6460,6460,6460,6460,0
20240419,103000,18511210,6460,6460,6460,6460,0
20240419,102900,18511210,6460,6460,6460,6460,0
20240419,102800,18511210,6460,6460,6460,6460,0
20240419,102700,18511210,6460,6460,6460,6460,0
20240419,102600,18511210,6460,6460,6460,6460,0
20240419,102500,18511210,6460,6460,6460,6460,0
20240419,102400,18511210,6460,6460,6460,6460,0
20240419,102300,18511210,6460,6460,6460,6430,7
20240419,102200,18466080,6420,6420,6420,6420,10
20240419,102100,18401880,6460,6460,6460,6460,0
20240419,102000,18401880,6460,6460,6460,6460,0
20240419,101900,18401880,6460,6460,6460,6460,0
20240419,101800,18401880,6460,6460,6460,6460,0
20240419,101700,18401880,6460,6460,6460,6460,0
20240419,101600,18401880,6460,6460,6460,6460,0
20240419,101500,18401880,6460,6460,6460,6460,0
20240419,101400,18401880,6460,6460,6460,6460,0
20240419,101300,18401880,6460,6460,6460,6460,0
20240419,101200,18401880,6460,6460,6460,6460,0
20240419,101100,18401880,6460,6460,6460,6460,0
20240419,101000,18401880,6460,6460,6460,6460,0
20240419,100900,18401880,6460,6460,6460,6460,0
20240419,100800,18401880,6460,6460,6460,6460,0
20240419,100700,18401880,6460,6460,6460,6460,0
20240419,100600,18401880,6460,6460,6460,6460,0
20240419,100500,18401880,6460,6460,6460,6460,1
20240419,100400,18395420,6460,6460,6460,6460,0
20240419,100300,18395420,6460,6460,6460,6460,0
20240419,100200,18395420,6460,6460,6460,6460,0
20240419,100100,18395420,6460,6460,6460,6460,0
20240419,100000,18395420,6460,6460,6460,6460,0
20240419,095900,18395420,6460,6460,6460,6460,4
20240419,095800,18369580,6460,6460,6460,6460,0
20240419,095700,18369580,6460,6460,6460,6460,0
20240419,095600,18369580,6460,6460,6460,6460,0
20240419,095500,18369580,6460,6460,6460,6460,7
20240419,095400,18324360,6460,6460,6460,6460,1
20240419,095300,18317900,6460,6460,6460,6460,0
20240419,095200,18317900,6460,6460,6460,6460,0
20240419,095100,18317900,6460,6460,6460,6460,0
20240419,095000,18317900,6460,6460,6460,6460,0
20240419,094900,18317900,6460,6460,6460,6460,0
20240419,094800,18317900,6460,6460,6460,6460,1
20240419,094700,18311440,6440,6440,6440,6440,0
20240419,094600,18311440,6440,6440,6440,6440,0
20240419,094500,18311440,6440,6440,6440,6440,0
20240419,094400,18311440,6440,6440,6440,6440,100
20240419,094300,17667440,6440,6440,6440,6440,1
20240419,094200,17661000,6420,6420,6420,6420,0
20240419,094100,17661000,6420,6420,6420,6420,0
20240419,094000,17661000,6420,6420,6420,6420,0
20240419,093900,17661000,6420,6420,6420,6420,0
20240419,093800,17661000,6420,6420,6420,6420,0
20240419,093700,17661000,6420,6420,6420,6420,0
20240419,093600,17661000,6420,6420,6420,6420,0
20240419,093500,17661000,6420,6420,6420,6420,0
20240419,093400,17661000,6420,6420,6420,6420,0
20240419,093300,17661000,6420,6420,6420,6420,0
20240419,093200,17661000,6420,6430,6430,6420,44
20240419,093100,17378290,6460,6460,6460,6460,0
20240419,093000,17378290,6460,6460,6460,6460,0
20240419,092900,17378290,6460,6460,6460,6460,0
20240419,092800,17378290,6460,6460,6460,6460,0
20240419,092700,17378290,6460,6460,6460,6460,0
20240419,092600,17378290,6460,6460,6460,6460,0
20240419,092500,17378290,6460,6460,6460,6460,0
20240419,092400,17378290,6460,6460,6460,6460,0
20240419,092300,17378290,6460,6460,6460,6460,2
20240419,092200,17365370,6430,6430,6430,6430,94
20240419,092100,16760950,6460,6460,6460,6460,0
20240419,092000,16760950,6460,6430,6460,6430,1538
20240419,091900,6871550,6470,6470,6470,6470,0
20240419,091800,6871550,6470,6470,6470,6470,0
20240419,091700,6871550,6470,6470,6470,6470,0
20240419,091600,6871550,6470,6470,6470,6470,0
20240419,091500,6871550,6470,6470,6470,6470,0
20240419,091400,6871550,6470,6470,6470,6470,0
20240419,091300,6871550,6470,6470,6470,6470,0
20240419,091200,6871550,6470,6470,6470,6470,0
20240419,091100,6871550,6470,6470,6470,6470,0
20240419,091000,6871550,6470,6470,6470,6470,3
20240419,090900,6852140,6480,6430,6480,6430,210
20240419,090800,5501690,6480,6480,6480,6480,3
20240419,090700,5482250,6430,6450,6450,6430,601
20240419,090600,1611300,6460,6460,6460,6460,23
20240419,090500,1462720,6530,6530,6530,6530,0
20240419,090400,1462720,6530,6530,6530,6530,0
20240419,090300,1462720,6530,6530,6530,6530,0
20240419,090200,1462720,6530,6530,6530,6530,0
20240419,090100,1462720,6530,6530,6530,6530,0
20240419,090000,1462720,6530,6530,6530,6530,224