KissMeData/318160/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,204500,601610405,4325,4325,4325,4325,1853
20240419,204400,601610405,4325,4325,4325,4325,0
20240419,204300,601610405,4325,4325,4325,4325,0
20240419,204200,601610405,4325,4325,4325,4325,0
20240419,204100,601610405,4325,4325,4325,4325,0
20240419,204000,601610405,4325,4325,4325,4325,0
20240419,203900,601610405,4325,4325,4325,4325,0
20240419,203800,601610405,4325,4325,4325,4325,0
20240419,203700,601610405,4325,4325,4325,4325,0
20240419,203600,601610405,4325,4325,4325,4325,0
20240419,203500,601610405,4325,4325,4325,4325,0
20240419,203400,601610405,4325,4325,4325,4325,0
20240419,203300,601610405,4325,4325,4325,4325,0
20240419,203200,601610405,4325,4325,4325,4325,0
20240419,203100,601610405,4325,4325,4325,4325,0
20240419,203000,601610405,4325,4325,4325,4325,0
20240419,202900,601610405,4325,4325,4325,4325,0
20240419,202800,601610405,4325,4325,4325,4325,0
20240419,202700,601610405,4325,4325,4325,4325,0
20240419,202600,601610405,4325,4325,4325,4325,0
20240419,202500,601610405,4325,4325,4325,4325,0
20240419,202400,601610405,4325,4325,4325,4325,0
20240419,202300,601610405,4325,4325,4325,4325,0
20240419,202200,601610405,4325,4325,4325,4325,0
20240419,202100,601610405,4325,4325,4325,4325,0
20240419,202000,601610405,4325,4325,4325,4325,0
20240419,201900,601610405,4325,4325,4325,4325,0
20240419,201800,601610405,4325,4325,4325,4325,0
20240419,201700,601610405,4325,4325,4325,4325,0
20240419,201600,601610405,4325,4325,4325,4325,0
20240419,201500,601610405,4325,4325,4325,4325,1853
20240419,201400,601610405,4325,4325,4325,4325,0
20240419,201300,601610405,4325,4325,4325,4325,0
20240419,201200,601610405,4325,4325,4325,4325,0
20240419,201100,601610405,4325,4325,4325,4325,0
20240419,201000,601610405,4325,4325,4325,4325,0
20240419,200900,601610405,4325,4325,4325,4325,0
20240419,200800,601610405,4325,4325,4325,4325,0
20240419,200700,601610405,4325,4325,4325,4325,0
20240419,200600,601610405,4325,4325,4325,4325,0
20240419,200500,601610405,4325,4325,4325,4325,0
20240419,200400,601610405,4325,4325,4325,4325,0
20240419,200300,601610405,4325,4325,4325,4325,0
20240419,200200,601610405,4325,4325,4325,4325,0
20240419,200100,601610405,4325,4325,4325,4325,0
20240419,200000,601610405,4325,4325,4325,4325,0
20240419,195900,601610405,4325,4325,4325,4325,0
20240419,195800,601610405,4325,4325,4325,4325,0
20240419,195700,601610405,4325,4325,4325,4325,0
20240419,195600,601610405,4325,4325,4325,4325,0
20240419,195500,601610405,4325,4325,4325,4325,0
20240419,195400,601610405,4325,4325,4325,4325,0
20240419,195300,601610405,4325,4325,4325,4325,0
20240419,195200,601610405,4325,4325,4325,4325,0
20240419,195100,601610405,4325,4325,4325,4325,0
20240419,195000,601610405,4325,4325,4325,4325,0
20240419,194900,601610405,4325,4325,4325,4325,0
20240419,194800,601610405,4325,4325,4325,4325,0
20240419,194700,601610405,4325,4325,4325,4325,0
20240419,194600,601610405,4325,4325,4325,4325,0
20240419,194500,601610405,4325,4325,4325,4325,1853
20240419,194400,601610405,4325,4325,4325,4325,0
20240419,194300,601610405,4325,4325,4325,4325,0
20240419,194200,601610405,4325,4325,4325,4325,0
20240419,194100,601610405,4325,4325,4325,4325,0
20240419,194000,601610405,4325,4325,4325,4325,0
20240419,193900,601610405,4325,4325,4325,4325,0
20240419,193800,601610405,4325,4325,4325,4325,0
20240419,193700,601610405,4325,4325,4325,4325,0
20240419,193600,601610405,4325,4325,4325,4325,0
20240419,193500,601610405,4325,4325,4325,4325,0
20240419,193400,601610405,4325,4325,4325,4325,0
20240419,193300,601610405,4325,4325,4325,4325,0
20240419,193200,601610405,4325,4325,4325,4325,0
20240419,193100,601610405,4325,4325,4325,4325,0
20240419,193000,601610405,4325,4325,4325,4325,0
20240419,192900,601610405,4325,4325,4325,4325,0
20240419,192800,601610405,4325,4325,4325,4325,0
20240419,192700,601610405,4325,4325,4325,4325,0
20240419,192600,601610405,4325,4325,4325,4325,0
20240419,192500,601610405,4325,4325,4325,4325,0
20240419,192400,601610405,4325,4325,4325,4325,0
20240419,192300,601610405,4325,4325,4325,4325,0
20240419,192200,601610405,4325,4325,4325,4325,0
20240419,192100,601610405,4325,4325,4325,4325,0
20240419,192000,601610405,4325,4325,4325,4325,0
20240419,191900,601610405,4325,4325,4325,4325,0
20240419,191800,601610405,4325,4325,4325,4325,0
20240419,191700,601610405,4325,4325,4325,4325,0
20240419,191600,601610405,4325,4325,4325,4325,0
20240419,191500,601610405,4325,4325,4325,4325,1853
20240419,191400,601610405,4325,4325,4325,4325,0
20240419,191300,601610405,4325,4325,4325,4325,0
20240419,191200,601610405,4325,4325,4325,4325,0
20240419,191100,601610405,4325,4325,4325,4325,0
20240419,191000,601610405,4325,4325,4325,4325,0
20240419,190900,601610405,4325,4325,4325,4325,0
20240419,190800,601610405,4325,4325,4325,4325,0
20240419,190700,601610405,4325,4325,4325,4325,0
20240419,190600,601610405,4325,4325,4325,4325,0
20240419,190500,601610405,4325,4325,4325,4325,0
20240419,190400,601610405,4325,4325,4325,4325,0
20240419,190300,601610405,4325,4325,4325,4325,0
20240419,190200,601610405,4325,4325,4325,4325,0
20240419,190100,601610405,4325,4325,4325,4325,0
20240419,190000,601610405,4325,4325,4325,4325,0
20240419,185900,601610405,4325,4325,4325,4325,0
20240419,185800,601610405,4325,4325,4325,4325,0
20240419,185700,601610405,4325,4325,4325,4325,0
20240419,185600,601610405,4325,4325,4325,4325,0
20240419,185500,601610405,4325,4325,4325,4325,0
20240419,185400,601610405,4325,4325,4325,4325,0
20240419,185300,601610405,4325,4325,4325,4325,0
20240419,185200,601610405,4325,4325,4325,4325,0
20240419,185100,601610405,4325,4325,4325,4325,0
20240419,185000,601610405,4325,4325,4325,4325,0
20240419,184900,601610405,4325,4325,4325,4325,0
20240419,184800,601610405,4325,4325,4325,4325,0
20240419,184700,601610405,4325,4325,4325,4325,0
20240419,184600,601610405,4325,4325,4325,4325,0
20240419,184500,601610405,4325,4325,4325,4325,1853
20240419,184400,601610405,4325,4325,4325,4325,0
20240419,184300,601610405,4325,4325,4325,4325,0
20240419,184200,601610405,4325,4325,4325,4325,0
20240419,184100,601610405,4325,4325,4325,4325,0
20240419,184000,601610405,4325,4325,4325,4325,0
20240419,183900,601610405,4325,4325,4325,4325,0
20240419,183800,601610405,4325,4325,4325,4325,0
20240419,183700,601610405,4325,4325,4325,4325,0
20240419,183600,601610405,4325,4325,4325,4325,0
20240419,183500,601610405,4325,4325,4325,4325,0
20240419,183400,601610405,4325,4325,4325,4325,0
20240419,183300,601610405,4325,4325,4325,4325,0
20240419,183200,601610405,4325,4325,4325,4325,0
20240419,183100,601610405,4325,4325,4325,4325,0
20240419,183000,601610405,4325,4325,4325,4325,0
20240419,182900,601610405,4325,4325,4325,4325,0
20240419,182800,601610405,4325,4325,4325,4325,0
20240419,182700,601610405,4325,4325,4325,4325,0
20240419,182600,601610405,4325,4325,4325,4325,0
20240419,182500,601610405,4325,4325,4325,4325,0
20240419,182400,601610405,4325,4325,4325,4325,0
20240419,182300,601610405,4325,4325,4325,4325,0
20240419,182200,601610405,4325,4325,4325,4325,0
20240419,182100,601610405,4325,4325,4325,4325,0
20240419,182000,601610405,4325,4325,4325,4325,0
20240419,181900,601610405,4325,4325,4325,4325,0
20240419,181800,601610405,4325,4325,4325,4325,0
20240419,181700,601610405,4325,4325,4325,4325,0
20240419,181600,601610405,4325,4325,4325,4325,0
20240419,181500,601610405,4325,4325,4325,4325,1853
20240419,181400,601610405,4325,4325,4325,4325,0
20240419,181300,601610405,4325,4325,4325,4325,0
20240419,181200,601610405,4325,4325,4325,4325,0
20240419,181100,601610405,4325,4325,4325,4325,0
20240419,181000,601610405,4325,4325,4325,4325,0
20240419,180900,601610405,4325,4325,4325,4325,0
20240419,180800,601610405,4325,4325,4325,4325,0
20240419,180700,601610405,4325,4325,4325,4325,0
20240419,180600,601610405,4325,4325,4325,4325,0
20240419,180500,601610405,4325,4325,4325,4325,0
20240419,180400,601610405,4325,4325,4325,4325,0
20240419,180300,601610405,4325,4325,4325,4325,0
20240419,180200,601610405,4325,4325,4325,4325,0
20240419,180100,601610405,4325,4325,4325,4325,0
20240419,180000,601610405,4325,4325,4325,4325,0
20240419,175900,601610405,4325,4325,4325,4325,0
20240419,175800,601610405,4325,4325,4325,4325,0
20240419,175700,601610405,4325,4325,4325,4325,0
20240419,175600,601610405,4325,4325,4325,4325,0
20240419,175500,601610405,4325,4325,4325,4325,0
20240419,175400,601610405,4325,4325,4325,4325,0
20240419,175300,601610405,4325,4325,4325,4325,0
20240419,175200,601610405,4325,4325,4325,4325,0
20240419,175100,601610405,4325,4325,4325,4325,0
20240419,175000,601610405,4325,4325,4325,4325,0
20240419,174900,601610405,4325,4325,4325,4325,0
20240419,174800,601610405,4325,4325,4325,4325,0
20240419,174700,601610405,4325,4325,4325,4325,0
20240419,174600,601610405,4325,4325,4325,4325,0
20240419,174500,601610405,4325,4325,4325,4325,1853
20240419,174400,601610405,4325,4325,4325,4325,0
20240419,174300,601610405,4325,4325,4325,4325,0
20240419,174200,601610405,4325,4325,4325,4325,0
20240419,174100,601610405,4325,4325,4325,4325,0
20240419,174000,601610405,4325,4325,4325,4325,0
20240419,173900,601610405,4325,4325,4325,4325,0
20240419,173800,601610405,4325,4325,4325,4325,0
20240419,173700,601610405,4325,4325,4325,4325,0
20240419,173600,601610405,4325,4325,4325,4325,0
20240419,173500,601610405,4325,4325,4325,4325,0
20240419,173400,601610405,4325,4325,4325,4325,0
20240419,173300,601610405,4325,4325,4325,4325,0
20240419,173200,601610405,4325,4325,4325,4325,0
20240419,173100,601610405,4325,4325,4325,4325,0
20240419,173000,601610405,4325,4325,4325,4325,0
20240419,172900,601610405,4325,4325,4325,4325,0
20240419,172800,601610405,4325,4325,4325,4325,0
20240419,172700,601610405,4325,4325,4325,4325,0
20240419,172600,601610405,4325,4325,4325,4325,0
20240419,172500,601610405,4325,4325,4325,4325,0
20240419,172400,601610405,4325,4325,4325,4325,0
20240419,172300,601610405,4325,4325,4325,4325,0
20240419,172200,601610405,4325,4325,4325,4325,0
20240419,172100,601610405,4325,4325,4325,4325,0
20240419,172000,601610405,4325,4325,4325,4325,0
20240419,171900,601610405,4325,4325,4325,4325,0
20240419,171800,601610405,4325,4325,4325,4325,0
20240419,171700,601610405,4325,4325,4325,4325,0
20240419,171600,601610405,4325,4325,4325,4325,0
20240419,171500,601610405,4325,4325,4325,4325,1853
20240419,171400,601610405,4325,4325,4325,4325,0
20240419,171300,601610405,4325,4325,4325,4325,0
20240419,171200,601610405,4325,4325,4325,4325,0
20240419,171100,601610405,4325,4325,4325,4325,0
20240419,171000,601610405,4325,4325,4325,4325,0
20240419,170900,601610405,4325,4325,4325,4325,0
20240419,170800,601610405,4325,4325,4325,4325,0
20240419,170700,601610405,4325,4325,4325,4325,0
20240419,170600,601610405,4325,4325,4325,4325,0
20240419,170500,601610405,4325,4325,4325,4325,0
20240419,170400,601610405,4325,4325,4325,4325,0
20240419,170300,601610405,4325,4325,4325,4325,0
20240419,170200,601610405,4325,4325,4325,4325,0
20240419,170100,601610405,4325,4325,4325,4325,0
20240419,170000,601610405,4325,4325,4325,4325,0
20240419,165900,601610405,4325,4325,4325,4325,0
20240419,165800,601610405,4325,4325,4325,4325,0
20240419,165700,601610405,4325,4325,4325,4325,0
20240419,165600,601610405,4325,4325,4325,4325,0
20240419,165500,601610405,4325,4325,4325,4325,0
20240419,165400,601610405,4325,4325,4325,4325,0
20240419,165300,601610405,4325,4325,4325,4325,0
20240419,165200,601610405,4325,4325,4325,4325,0
20240419,165100,601610405,4325,4325,4325,4325,0
20240419,165000,601610405,4325,4325,4325,4325,0
20240419,164900,601610405,4325,4325,4325,4325,0
20240419,164800,601610405,4325,4325,4325,4325,0
20240419,164700,601610405,4325,4325,4325,4325,0
20240419,164600,601610405,4325,4325,4325,4325,0
20240419,164500,601610405,4325,4325,4325,4325,1853
20240419,164400,601610405,4325,4325,4325,4325,0
20240419,164300,601610405,4325,4325,4325,4325,0
20240419,164200,601610405,4325,4325,4325,4325,0
20240419,164100,601610405,4325,4325,4325,4325,0
20240419,164000,601610405,4325,4325,4325,4325,0
20240419,163900,601610405,4325,4325,4325,4325,0
20240419,163800,601610405,4325,4325,4325,4325,0
20240419,163700,601610405,4325,4325,4325,4325,0
20240419,163600,601610405,4325,4325,4325,4325,0
20240419,163500,601610405,4325,4325,4325,4325,0
20240419,163400,601610405,4325,4325,4325,4325,0
20240419,163300,601610405,4325,4325,4325,4325,0
20240419,163200,601610405,4325,4325,4325,4325,0
20240419,163100,601610405,4325,4325,4325,4325,0
20240419,163000,601610405,4325,4325,4325,4325,0
20240419,162900,601610405,4325,4325,4325,4325,0
20240419,162800,601610405,4325,4325,4325,4325,0
20240419,162700,601610405,4325,4325,4325,4325,0
20240419,162600,601610405,4325,4325,4325,4325,0
20240419,162500,601610405,4325,4325,4325,4325,0
20240419,162400,601610405,4325,4325,4325,4325,0
20240419,162300,601610405,4325,4325,4325,4325,0
20240419,162200,601610405,4325,4325,4325,4325,0
20240419,162100,601610405,4325,4325,4325,4325,0
20240419,162000,601610405,4325,4325,4325,4325,0
20240419,161900,601610405,4325,4325,4325,4325,0
20240419,161800,601610405,4325,4325,4325,4325,0
20240419,161700,601610405,4325,4325,4325,4325,0
20240419,161600,601610405,4325,4325,4325,4325,0
20240419,161500,601610405,4325,4325,4325,4325,1853
20240419,161400,601610405,4325,4325,4325,4325,0
20240419,161300,601610405,4325,4325,4325,4325,0
20240419,161200,601610405,4325,4325,4325,4325,0
20240419,161100,601610405,4325,4325,4325,4325,0
20240419,161000,601610405,4325,4325,4325,4325,0
20240419,160900,601610405,4325,4325,4325,4325,0
20240419,160800,601610405,4325,4325,4325,4325,0
20240419,160700,601610405,4325,4325,4325,4325,0
20240419,160600,601610405,4325,4325,4325,4325,0
20240419,160500,601610405,4325,4325,4325,4325,0
20240419,160400,601610405,4325,4325,4325,4325,0
20240419,160300,601610405,4325,4325,4325,4325,0
20240419,160200,601610405,4325,4325,4325,4325,0
20240419,160100,601610405,4325,4325,4325,4325,0
20240419,160000,601610405,4325,4325,4325,4325,0
20240419,155900,601610405,4325,4325,4325,4325,0
20240419,155800,601610405,4325,4325,4325,4325,0
20240419,155700,601610405,4325,4325,4325,4325,0
20240419,155600,601610405,4325,4325,4325,4325,0
20240419,155500,601610405,4325,4325,4325,4325,0
20240419,155400,601610405,4325,4325,4325,4325,0
20240419,155300,601610405,4325,4325,4325,4325,0
20240419,155200,601610405,4325,4325,4325,4325,0
20240419,155100,601610405,4325,4325,4325,4325,0
20240419,155000,601610405,4325,4325,4325,4325,0
20240419,154900,601610405,4325,4325,4325,4325,0
20240419,154800,601610405,4325,4325,4325,4325,0
20240419,154700,601610405,4325,4325,4325,4325,0
20240419,154600,601610405,4325,4325,4325,4325,0
20240419,154500,601610405,4325,4325,4325,4325,1853
20240419,154400,601610405,4325,4325,4325,4325,0
20240419,154300,601610405,4325,4325,4325,4325,0
20240419,154200,601610405,4325,4325,4325,4325,0
20240419,154100,601610405,4325,4325,4325,4325,0
20240419,154000,601610405,4325,4325,4325,4325,0
20240419,153900,601610405,4325,4325,4325,4325,0
20240419,153800,601610405,4325,4325,4325,4325,0
20240419,153700,601610405,4325,4325,4325,4325,0
20240419,153600,601610405,4325,4325,4325,4325,0
20240419,153500,601610405,4325,4325,4325,4325,0
20240419,153400,601610405,4325,4325,4325,4325,0
20240419,153300,601610405,4325,4325,4325,4325,0
20240419,153200,601610405,4325,4325,4325,4325,0
20240419,153100,601610405,4325,4325,4325,4325,0
20240419,153000,601610405,4325,4325,4325,4325,1853
20240419,152900,593596180,4315,4315,4315,4315,0
20240419,152800,593596180,4315,4315,4315,4315,0
20240419,152700,593596180,4315,4315,4315,4315,0
20240419,152600,593596180,4315,4315,4315,4315,0
20240419,152500,593596180,4315,4315,4315,4315,0
20240419,152400,593596180,4315,4315,4315,4315,0
20240419,152300,593596180,4315,4315,4315,4315,0
20240419,152200,593596180,4315,4315,4315,4315,0
20240419,152100,593596180,4315,4315,4315,4315,0
20240419,152000,593596180,4315,4315,4315,4315,0
20240419,151900,593596180,4315,4340,4340,4315,7744
20240419,151800,560111955,4340,4350,4350,4340,969
20240419,151700,555904840,4350,4355,4355,4350,111
20240419,151600,555421980,4350,4355,4355,4350,324
20240419,151500,554011710,4355,4355,4355,4355,216
20240419,151400,553071030,4380,4380,4380,4380,101
20240419,151300,552628650,4380,4370,4380,4370,2000
20240419,151200,543882265,4350,4380,4380,4345,477
20240419,151100,541808765,4380,4380,4380,4380,129
20240419,151000,541243745,4390,4385,4390,4385,1000
20240419,150900,536858105,4385,4360,4385,4330,2901
20240419,150800,524269695,4385,4360,4390,4360,485
20240419,150700,522144650,4360,4375,4375,4360,403
20240419,150600,520384320,4390,4395,4395,4375,637
20240419,150500,517591425,4395,4390,4395,4390,300
20240419,150400,516273145,4390,4385,4390,4385,4080
20240419,150300,498364900,4385,4380,4385,4380,120
20240419,150200,497838935,4380,4365,4380,4365,334
20240419,150100,496378025,4370,4385,4385,4370,740
20240419,150000,493143660,4390,4390,4390,4390,0
20240419,145900,493143660,4390,4365,4390,4365,1001
20240419,145800,488761165,4365,4365,4365,4365,626
20240419,145700,486028675,4365,4365,4365,4365,2
20240419,145600,486019945,4390,4390,4390,4390,301
20240419,145500,484698555,4390,4390,4390,4390,1798
20240419,145400,476805335,4390,4390,4390,4360,2454
20240419,145300,466041815,4385,4365,4390,4365,1006
20240419,145200,461630660,4355,4355,4355,4355,3
20240419,145100,461617595,4385,4385,4390,4350,1377
20240419,145000,455579400,4385,4350,4385,4330,2442
20240419,144900,444914025,4335,4340,4340,4335,758
20240419,144800,441627050,4330,4345,4390,4330,1229
20240419,144700,436254345,4325,4325,4325,4325,0
20240419,144600,436254345,4325,4325,4325,4325,107
20240419,144500,435791570,4330,4345,4385,4330,1055
20240419,144400,431219260,4340,4345,4345,4340,204
20240419,144300,430332885,4345,4345,4345,4345,0
20240419,144200,430332885,4345,4360,4395,4345,6613
20240419,144100,401406150,4360,4360,4360,4360,314
20240419,144000,400037110,4360,4355,4360,4350,3003
20240419,143900,386955750,4355,4330,4355,4330,2005
20240419,143800,378252945,4325,4335,4335,4325,455
20240419,143700,376282540,4330,4350,4350,4325,1040
20240419,143600,371760405,4355,4345,4355,4340,2510
20240419,143500,360838500,4350,4355,4355,4350,1443
20240419,143400,354559950,4355,4300,4355,4300,3982
20240419,143300,337335720,4300,4290,4300,4285,1046
20240419,143200,332846325,4285,4265,4285,4265,1180
20240419,143100,327803315,4265,4265,4265,4265,1
20240419,143000,327799050,4260,4260,4260,4260,353
20240419,142900,326295270,4255,4255,4255,4255,240
20240419,142800,325274070,4245,4240,4245,4240,524
20240419,142700,323049790,4240,4230,4240,4230,196
20240419,142600,322220190,4230,4230,4230,4230,5
20240419,142500,322199040,4230,4230,4230,4230,0
20240419,142400,322199040,4230,4230,4230,4230,0
20240419,142300,322199040,4230,4230,4230,4230,300
20240419,142200,320930040,4230,4230,4230,4230,0
20240419,142100,320930040,4230,4230,4230,4230,0
20240419,142000,320930040,4230,4230,4230,4230,0
20240419,141900,320930040,4230,4235,4235,4230,1057
20240419,141800,316455190,4240,4240,4240,4240,0
20240419,141700,316455190,4240,4235,4240,4235,382
20240419,141600,314836770,4235,4235,4235,4235,0
20240419,141500,314836770,4235,4235,4235,4235,0
20240419,141400,314836770,4235,4235,4235,4235,0
20240419,141300,314836770,4235,4235,4235,4235,0
20240419,141200,314836770,4235,4235,4235,4235,44
20240419,141100,314650430,4230,4230,4230,4230,0
20240419,141000,314650430,4230,4230,4230,4230,400
20240419,140900,312958430,4225,4225,4225,4225,21
20240419,140800,312869705,4230,4230,4230,4230,21
20240419,140700,312780875,4230,4230,4230,4230,0
20240419,140600,312780875,4230,4230,4230,4230,0
20240419,140500,312780875,4230,4230,4230,4230,5
20240419,140400,312759725,4235,4235,4235,4235,5
20240419,140300,312738550,4240,4240,4240,4240,0
20240419,140200,312738550,4240,4240,4240,4240,0
20240419,140100,312738550,4240,4240,4240,4240,0
20240419,140000,312738550,4240,4240,4240,4240,0
20240419,135900,312738550,4240,4240,4240,4240,0
20240419,135800,312738550,4240,4240,4240,4240,0
20240419,135700,312738550,4240,4240,4240,4240,0
20240419,135600,312738550,4240,4240,4240,4240,0
20240419,135500,312738550,4240,4240,4240,4240,0
20240419,135400,312738550,4240,4240,4240,4240,0
20240419,135300,312738550,4240,4240,4240,4240,0
20240419,135200,312738550,4240,4240,4240,4240,33
20240419,135100,312598630,4235,4235,4235,4235,0
20240419,135000,312598630,4235,4235,4235,4235,600
20240419,134900,310057630,4235,4235,4235,4235,0
20240419,134800,310057630,4235,4235,4235,4235,0
20240419,134700,310057630,4235,4235,4235,4235,0
20240419,134600,310057630,4235,4235,4235,4235,0
20240419,134500,310057630,4235,4235,4235,4235,1
20240419,134400,310053395,4235,4235,4235,4235,0
20240419,134300,310053395,4235,4235,4235,4235,0
20240419,134200,310053395,4235,4235,4235,4235,0
20240419,134100,310053395,4235,4235,4235,4235,0
20240419,134000,310053395,4235,4235,4235,4235,0
20240419,133900,310053395,4235,4235,4235,4235,0
20240419,133800,310053395,4235,4235,4235,4235,0
20240419,133700,310053395,4235,4205,4240,4200,1210
20240419,133600,304956040,4205,4205,4205,4205,0
20240419,133500,304956040,4205,4205,4205,4205,0
20240419,133400,304956040,4205,4205,4205,4205,0
20240419,133300,304956040,4205,4205,4205,4205,1
20240419,133200,304951835,4230,4230,4230,4230,379
20240419,133100,303348665,4230,4230,4230,4230,0
20240419,133000,303348665,4230,4230,4230,4230,1
20240419,132900,303344435,4230,4230,4230,4230,4
20240419,132800,303327515,4230,4230,4230,4230,0
20240419,132700,303327515,4230,4230,4230,4230,0
20240419,132600,303327515,4230,4230,4230,4230,0
20240419,132500,303327515,4230,4230,4230,4230,0
20240419,132400,303327515,4230,4230,4230,4230,240
20240419,132300,302312315,4230,4230,4230,4230,1
20240419,132200,302308085,4155,4225,4225,4155,2500
20240419,132100,291809505,4225,4225,4225,4225,0
20240419,132000,291809505,4225,4225,4225,4225,0
20240419,131900,291809505,4225,4225,4225,4225,210
20240419,131800,290922255,4205,4205,4205,4205,0
20240419,131700,290922255,4205,4205,4205,4205,0
20240419,131600,290922255,4205,4205,4205,4205,0
20240419,131500,290922255,4205,4205,4205,4205,0
20240419,131400,290922255,4205,4205,4205,4205,0
20240419,131300,290922255,4205,4205,4205,4205,400
20240419,131200,289240255,4225,4225,4225,4225,0
20240419,131100,289240255,4225,4225,4225,4225,0
20240419,131000,289240255,4225,4225,4225,4225,47
20240419,130900,289041680,4225,4225,4225,4225,363
20240419,130800,287508005,4225,4225,4225,4225,300
20240419,130700,286240505,4220,4180,4230,4180,1690
20240419,130600,279148280,4180,4180,4180,4180,5
20240419,130500,279127380,4180,4180,4180,4180,0
20240419,130400,279127380,4180,4180,4180,4180,0
20240419,130300,279127380,4180,4180,4180,4180,0
20240419,130200,279127380,4180,4180,4180,4180,62
20240419,130100,278868220,4180,4180,4180,4180,0
20240419,130000,278868220,4180,4180,4180,4180,61
20240419,125900,278613240,4185,4185,4185,4185,70
20240419,125800,278320290,4185,4185,4185,4185,0
20240419,125700,278320290,4185,4185,4185,4185,0
20240419,125600,278320290,4185,4185,4185,4185,2
20240419,125500,278311920,4190,4190,4190,4190,0
20240419,125400,278311920,4190,4190,4190,4190,0
20240419,125300,278311920,4190,4190,4190,4190,0
20240419,125200,278311920,4190,4190,4190,4190,0
20240419,125100,278311920,4190,4190,4190,4190,0
20240419,125000,278311920,4190,4190,4190,4190,0
20240419,124900,278311920,4190,4190,4190,4190,40
20240419,124800,278144320,4190,4190,4190,4190,0
20240419,124700,278144320,4190,4190,4190,4190,2
20240419,124600,278135940,4195,4195,4195,4195,0
20240419,124500,278135940,4195,4195,4195,4195,0
20240419,124400,278135940,4195,4195,4195,4195,0
20240419,124300,278135940,4195,4195,4195,4195,0
20240419,124200,278135940,4195,4195,4195,4195,1
20240419,124100,278131745,4195,4195,4195,4195,47
20240419,124000,277934580,4195,4195,4195,4195,0
20240419,123900,277934580,4195,4195,4195,4195,0
20240419,123800,277934580,4195,4195,4195,4195,0
20240419,123700,277934580,4195,4195,4195,4195,0
20240419,123600,277934580,4195,4195,4195,4195,32
20240419,123500,277800340,4195,4195,4195,4195,0
20240419,123400,277800340,4195,4195,4195,4195,70
20240419,123300,277506690,4205,4205,4205,4205,0
20240419,123200,277506690,4205,4205,4205,4205,0
20240419,123100,277506690,4205,4205,4205,4205,0
20240419,123000,277506690,4205,4205,4205,4205,0
20240419,122900,277506690,4205,4205,4205,4205,0
20240419,122800,277506690,4205,4205,4205,4205,18
20240419,122700,277431000,4205,4205,4205,4205,100
20240419,122600,277010500,4205,4205,4205,4205,0
20240419,122500,277010500,4205,4205,4205,4205,0
20240419,122400,277010500,4205,4205,4205,4205,0
20240419,122300,277010500,4205,4205,4205,4205,10
20240419,122200,276968450,4210,4210,4210,4210,0
20240419,122100,276968450,4210,4210,4210,4210,0
20240419,122000,276968450,4210,4210,4210,4210,0
20240419,121900,276968450,4210,4210,4210,4210,0
20240419,121800,276968450,4210,4210,4210,4210,0
20240419,121700,276968450,4210,4210,4210,4210,0
20240419,121600,276968450,4210,4210,4210,4210,0
20240419,121500,276968450,4210,4210,4210,4210,30
20240419,121400,276842150,4210,4210,4210,4210,585
20240419,121300,274379300,4195,4195,4195,4195,0
20240419,121200,274379300,4195,4195,4195,4195,0
20240419,121100,274379300,4195,4195,4195,4195,0
20240419,121000,274379300,4195,4195,4195,4195,0
20240419,120900,274379300,4195,4195,4195,4195,210
20240419,120800,273498350,4195,4195,4195,4195,0
20240419,120700,273498350,4195,4195,4195,4195,2
20240419,120600,273489960,4195,4185,4195,4180,125
20240419,120500,272966465,4180,4180,4180,4180,179
20240419,120400,272218245,4190,4190,4190,4190,923
20240419,120300,268350875,4195,4195,4195,4195,0
20240419,120200,268350875,4195,4195,4195,4195,0
20240419,120100,268350875,4195,4195,4195,4195,107
20240419,120000,267902010,4195,4190,4195,4190,393
20240419,115900,266253425,4195,4195,4195,4195,0
20240419,115800,266253425,4195,4195,4195,4195,0
20240419,115700,266253425,4195,4195,4195,4195,0
20240419,115600,266253425,4195,4195,4195,4195,10
20240419,115500,266211475,4195,4195,4195,4195,58
20240419,115400,265968165,4195,4195,4195,4195,0
20240419,115300,265968165,4195,4195,4195,4195,0
20240419,115200,265968165,4195,4195,4195,4195,0
20240419,115100,265968165,4195,4195,4195,4195,15
20240419,115000,265905240,4195,4195,4195,4195,47
20240419,114900,265708075,4190,4180,4190,4180,138
20240419,114800,265131035,4195,4195,4195,4195,0
20240419,114700,265131035,4195,4195,4195,4195,0
20240419,114600,265131035,4195,4195,4195,4195,0
20240419,114500,265131035,4195,4195,4195,4195,0
20240419,114400,265131035,4195,4195,4195,4195,0
20240419,114300,265131035,4195,4195,4195,4195,0
20240419,114200,265131035,4195,4190,4195,4190,347
20240419,114100,263675400,4195,4195,4195,4195,0
20240419,114000,263675400,4195,4195,4195,4195,0
20240419,113900,263675400,4195,4175,4195,4175,520
20240419,113800,261494180,4175,4170,4175,4170,547
20240419,113700,259210735,4170,4170,4170,4170,0
20240419,113600,259210735,4170,4170,4170,4170,154
20240419,113500,258568555,4160,4160,4160,4160,80
20240419,113400,258235755,4160,4160,4160,4160,512
20240419,113300,256105835,4155,4155,4155,4155,0
20240419,113200,256105835,4155,4155,4155,4155,409
20240419,113100,254406440,4155,4155,4155,4155,0
20240419,113000,254406440,4155,4155,4155,4155,1
20240419,112900,254402285,4155,4155,4155,4155,0
20240419,112800,254402285,4155,4125,4155,4125,763
20240419,112700,251246980,4155,4155,4155,4155,0
20240419,112600,251246980,4155,4155,4155,4155,213
20240419,112500,250361965,4155,4125,4155,4115,12029
20240419,112400,200774445,4125,4125,4125,4125,1015
20240419,112300,196587570,4125,4125,4125,4125,25
20240419,112200,196484445,4125,4125,4125,4125,0
20240419,112100,196484445,4125,4130,4130,4125,1223
20240419,112000,191439060,4130,4130,4130,4130,120
20240419,111900,190943460,4160,4160,4160,4160,0
20240419,111800,190943460,4160,4125,4160,4125,427
20240419,111700,189175705,4155,4155,4155,4155,0
20240419,111600,189175705,4155,4135,4155,4135,287
20240419,111500,187988940,4135,4120,4135,4120,102
20240419,111400,187567200,4115,4115,4115,4115,0
20240419,111300,187567200,4115,4140,4140,4110,2819
20240419,111200,175952470,4145,4145,4145,4145,1370
20240419,111100,170273820,4175,4175,4175,4175,53
20240419,111000,170052545,4180,4145,4180,4145,334
20240419,110900,168661875,4145,4145,4145,4145,66
20240419,110800,168388305,4145,4145,4145,4145,400
20240419,110700,166730305,4150,4150,4150,4150,200
20240419,110600,165900305,4150,4180,4180,4150,1214
20240419,110500,160847205,4145,4150,4150,4145,567
20240419,110400,158494855,4145,4160,4160,4145,2001
20240419,110300,150188890,4160,4175,4175,4160,343
20240419,110200,148758190,4170,4170,4170,4170,13
20240419,110100,148703980,4180,4185,4185,4180,441
20240419,110000,146860385,4185,4190,4195,4185,2033
20240419,105900,138342250,4190,4190,4190,4190,430
20240419,105800,136540550,4195,4195,4195,4195,0
20240419,105700,136540550,4195,4195,4195,4195,164
20240419,105600,135852570,4195,4195,4195,4195,60
20240419,105500,135600870,4195,4195,4195,4195,0
20240419,105400,135600870,4195,4205,4215,4195,1536
20240419,105300,129147840,4195,4200,4200,4195,3
20240419,105200,129135250,4195,4195,4195,4195,169
20240419,105100,128426295,4195,4195,4195,4195,25
20240419,105000,128321420,4195,4195,4195,4195,12
20240419,104900,128271080,4195,4195,4195,4195,220
20240419,104800,127348180,4195,4200,4200,4195,2967
20240419,104700,114900775,4200,4200,4200,4200,0
20240419,104600,114900775,4200,4200,4200,4200,666
20240419,104500,112103575,4200,4205,4205,4200,7
20240419,104400,112074170,4195,4195,4195,4195,0
20240419,104300,112074170,4195,4195,4195,4195,100
20240419,104200,111654670,4195,4195,4195,4195,0
20240419,104100,111654670,4195,4195,4195,4195,30
20240419,104000,111528820,4190,4190,4190,4190,0
20240419,103900,111528820,4190,4195,4195,4190,180
20240419,103800,110774120,4190,4190,4190,4190,794
20240419,103700,107447260,4190,4195,4195,4190,288
20240419,103600,106240270,4195,4195,4195,4195,56
20240419,103500,106005350,4190,4190,4190,4190,1
20240419,103400,106001160,4190,4190,4190,4190,772
20240419,103300,102766480,4190,4210,4210,4190,3514
20240419,103200,88017905,4210,4210,4210,4210,200
20240419,103100,87175905,4215,4215,4215,4215,0
20240419,103000,87175905,4215,4215,4215,4215,262
20240419,102900,86071575,4215,4235,4235,4215,1363
20240419,102800,80313910,4235,4235,4235,4235,0
20240419,102700,80313910,4235,4235,4235,4235,0
20240419,102600,80313910,4235,4240,4240,4235,1266
20240419,102500,74950440,4240,4240,4240,4240,0
20240419,102400,74950440,4240,4240,4240,4240,1
20240419,102300,74946200,4240,4240,4240,4240,0
20240419,102200,74946200,4240,4240,4240,4240,0
20240419,102100,74946200,4240,4240,4240,4240,0
20240419,102000,74946200,4240,4240,4240,4240,0
20240419,101900,74946200,4240,4240,4240,4240,400
20240419,101800,73250200,4240,4240,4240,4240,0
20240419,101700,73250200,4240,4240,4240,4240,0
20240419,101600,73250200,4240,4240,4240,4240,114
20240419,101500,72766840,4240,4240,4240,4240,0
20240419,101400,72766840,4240,4240,4240,4240,50
20240419,101300,72554840,4240,4240,4240,4240,30
20240419,101200,72427640,4240,4240,4240,4240,18
20240419,101100,72351320,4265,4265,4265,4265,0
20240419,101000,72351320,4265,4265,4265,4265,0
20240419,100900,72351320,4265,4265,4265,4265,0
20240419,100800,72351320,4265,4265,4265,4265,0
20240419,100700,72351320,4265,4265,4265,4265,20
20240419,100600,72266020,4265,4265,4265,4265,0
20240419,100500,72266020,4265,4260,4265,4260,2
20240419,100400,72257495,4235,4235,4235,4235,6
20240419,100300,72232085,4230,4240,4240,4230,1194
20240419,100200,67176155,4265,4265,4265,4265,0
20240419,100100,67176155,4265,4260,4265,4260,2
20240419,100000,67167630,4275,4275,4275,4275,0
20240419,095900,67167630,4275,4245,4275,4245,222
20240419,095800,66225210,4275,4245,4275,4245,1737
20240419,095700,58800465,4285,4235,4285,4235,3063
20240419,095600,45702785,4235,4230,4235,4230,136
20240419,095500,45126950,4230,4220,4230,4220,25
20240419,095400,45021300,4230,4230,4230,4230,1
20240419,095300,45017070,4220,4220,4220,4220,5
20240419,095200,44995970,4225,4225,4225,4225,0
20240419,095100,44995970,4225,4225,4225,4225,0
20240419,095000,44995970,4225,4225,4225,4225,0
20240419,094900,44995970,4225,4225,4225,4225,197
20240419,094800,44163645,4225,4225,4225,4225,0
20240419,094700,44163645,4225,4225,4225,4225,0
20240419,094600,44163645,4225,4225,4225,4225,43
20240419,094500,43981970,4225,4230,4230,4225,41
20240419,094400,43808565,4225,4225,4225,4225,1
20240419,094300,43804340,4225,4225,4225,4225,0
20240419,094200,43804340,4225,4225,4225,4225,85
20240419,094100,43445215,4220,4220,4220,4220,34
20240419,094000,43301735,4225,4225,4225,4225,0
20240419,093900,43301735,4225,4225,4225,4225,115
20240419,093800,42815860,4225,4225,4225,4225,1
20240419,093700,42811635,4215,4215,4215,4215,0
20240419,093600,42811635,4215,4215,4215,4215,66
20240419,093500,42533445,4215,4215,4215,4215,25
20240419,093400,42428070,4215,4215,4215,4215,182
20240419,093300,41660940,4215,4205,4215,4205,70
20240419,093200,41366390,4205,4205,4205,4205,124
20240419,093100,40844970,4205,4205,4205,4205,0
20240419,093000,40844970,4205,4205,4205,4205,0
20240419,092900,40844970,4205,4205,4210,4200,652
20240419,092800,38102035,4200,4200,4200,4200,0
20240419,092700,38102035,4200,4200,4200,4200,83
20240419,092600,37753435,4200,4205,4205,4200,652
20240419,092500,35014880,4205,4210,4210,4205,1500
20240419,092400,28704985,4210,4210,4210,4210,0
20240419,092300,28704985,4210,4210,4210,4210,0
20240419,092200,28704985,4210,4215,4215,4210,548
20240419,092100,26397820,4215,4215,4215,4215,0
20240419,092000,26397820,4215,4215,4215,4215,8
20240419,091900,26364100,4225,4225,4225,4225,754
20240419,091800,23178450,4230,4230,4230,4230,0
20240419,091700,23178450,4230,4230,4230,4230,3
20240419,091600,23165760,4230,4230,4230,4230,31
20240419,091500,23034630,4230,4230,4230,4230,0
20240419,091400,23034630,4230,4230,4230,4230,30
20240419,091300,22907730,4230,4230,4230,4230,0
20240419,091200,22907730,4230,4235,4235,4230,515
20240419,091100,20728795,4230,4230,4230,4230,70
20240419,091000,20432695,4225,4210,4225,4210,110
20240419,090900,19968395,4210,4220,4220,4210,1938
20240419,090800,11805415,4210,4210,4210,4210,1
20240419,090700,11801205,4210,4210,4210,4210,0
20240419,090600,11801205,4210,4210,4210,4210,42
20240419,090500,11624385,4205,4210,4210,4205,788
20240419,090400,8310695,4220,4240,4240,4220,1756
20240419,090300,878965,4265,4265,4265,4265,1
20240419,090200,874700,4270,4270,4270,4270,0
20240419,090100,874700,4270,4270,4270,4270,181
20240419,090000,101830,4275,4240,4275,4240,24