KissMeData/044340/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191800,112627450,8930,8930,8930,8930,216
20240419,191700,112627450,8930,8930,8930,8930,0
20240419,191600,112627450,8930,8930,8930,8930,0
20240419,191500,112627450,8930,8930,8930,8930,0
20240419,191400,112627450,8930,8930,8930,8930,0
20240419,191300,112627450,8930,8930,8930,8930,0
20240419,191200,112627450,8930,8930,8930,8930,0
20240419,191100,112627450,8930,8930,8930,8930,0
20240419,191000,112627450,8930,8930,8930,8930,0
20240419,190900,112627450,8930,8930,8930,8930,0
20240419,190800,112627450,8930,8930,8930,8930,0
20240419,190700,112627450,8930,8930,8930,8930,0
20240419,190600,112627450,8930,8930,8930,8930,0
20240419,190500,112627450,8930,8930,8930,8930,0
20240419,190400,112627450,8930,8930,8930,8930,0
20240419,190300,112627450,8930,8930,8930,8930,0
20240419,190200,112627450,8930,8930,8930,8930,0
20240419,190100,112627450,8930,8930,8930,8930,0
20240419,190000,112627450,8930,8930,8930,8930,0
20240419,185900,112627450,8930,8930,8930,8930,0
20240419,185800,112627450,8930,8930,8930,8930,0
20240419,185700,112627450,8930,8930,8930,8930,0
20240419,185600,112627450,8930,8930,8930,8930,0
20240419,185500,112627450,8930,8930,8930,8930,0
20240419,185400,112627450,8930,8930,8930,8930,0
20240419,185300,112627450,8930,8930,8930,8930,0
20240419,185200,112627450,8930,8930,8930,8930,0
20240419,185100,112627450,8930,8930,8930,8930,0
20240419,185000,112627450,8930,8930,8930,8930,0
20240419,184900,112627450,8930,8930,8930,8930,0
20240419,184800,112627450,8930,8930,8930,8930,216
20240419,184700,112627450,8930,8930,8930,8930,0
20240419,184600,112627450,8930,8930,8930,8930,0
20240419,184500,112627450,8930,8930,8930,8930,0
20240419,184400,112627450,8930,8930,8930,8930,0
20240419,184300,112627450,8930,8930,8930,8930,0
20240419,184200,112627450,8930,8930,8930,8930,0
20240419,184100,112627450,8930,8930,8930,8930,0
20240419,184000,112627450,8930,8930,8930,8930,0
20240419,183900,112627450,8930,8930,8930,8930,0
20240419,183800,112627450,8930,8930,8930,8930,0
20240419,183700,112627450,8930,8930,8930,8930,0
20240419,183600,112627450,8930,8930,8930,8930,0
20240419,183500,112627450,8930,8930,8930,8930,0
20240419,183400,112627450,8930,8930,8930,8930,0
20240419,183300,112627450,8930,8930,8930,8930,0
20240419,183200,112627450,8930,8930,8930,8930,0
20240419,183100,112627450,8930,8930,8930,8930,0
20240419,183000,112627450,8930,8930,8930,8930,0
20240419,182900,112627450,8930,8930,8930,8930,0
20240419,182800,112627450,8930,8930,8930,8930,0
20240419,182700,112627450,8930,8930,8930,8930,0
20240419,182600,112627450,8930,8930,8930,8930,0
20240419,182500,112627450,8930,8930,8930,8930,0
20240419,182400,112627450,8930,8930,8930,8930,0
20240419,182300,112627450,8930,8930,8930,8930,0
20240419,182200,112627450,8930,8930,8930,8930,0
20240419,182100,112627450,8930,8930,8930,8930,0
20240419,182000,112627450,8930,8930,8930,8930,0
20240419,181900,112627450,8930,8930,8930,8930,0
20240419,181800,112627450,8930,8930,8930,8930,216
20240419,181700,112627450,8930,8930,8930,8930,0
20240419,181600,112627450,8930,8930,8930,8930,0
20240419,181500,112627450,8930,8930,8930,8930,0
20240419,181400,112627450,8930,8930,8930,8930,0
20240419,181300,112627450,8930,8930,8930,8930,0
20240419,181200,112627450,8930,8930,8930,8930,0
20240419,181100,112627450,8930,8930,8930,8930,0
20240419,181000,112627450,8930,8930,8930,8930,0
20240419,180900,112627450,8930,8930,8930,8930,0
20240419,180800,112627450,8930,8930,8930,8930,0
20240419,180700,112627450,8930,8930,8930,8930,0
20240419,180600,112627450,8930,8930,8930,8930,0
20240419,180500,112627450,8930,8930,8930,8930,0
20240419,180400,112627450,8930,8930,8930,8930,0
20240419,180300,112627450,8930,8930,8930,8930,0
20240419,180200,112627450,8930,8930,8930,8930,0
20240419,180100,112627450,8930,8930,8930,8930,0
20240419,180000,112627450,8930,8930,8930,8930,0
20240419,175900,112627450,8930,8930,8930,8930,0
20240419,175800,112627450,8930,8930,8930,8930,0
20240419,175700,112627450,8930,8930,8930,8930,0
20240419,175600,112627450,8930,8930,8930,8930,0
20240419,175500,112627450,8930,8930,8930,8930,0
20240419,175400,112627450,8930,8930,8930,8930,0
20240419,175300,112627450,8930,8930,8930,8930,0
20240419,175200,112627450,8930,8930,8930,8930,0
20240419,175100,112627450,8930,8930,8930,8930,0
20240419,175000,112627450,8930,8930,8930,8930,0
20240419,174900,112627450,8930,8930,8930,8930,0
20240419,174800,112627450,8930,8930,8930,8930,216
20240419,174700,112627450,8930,8930,8930,8930,0
20240419,174600,112627450,8930,8930,8930,8930,0
20240419,174500,112627450,8930,8930,8930,8930,0
20240419,174400,112627450,8930,8930,8930,8930,0
20240419,174300,112627450,8930,8930,8930,8930,0
20240419,174200,112627450,8930,8930,8930,8930,0
20240419,174100,112627450,8930,8930,8930,8930,0
20240419,174000,112627450,8930,8930,8930,8930,0
20240419,173900,112627450,8930,8930,8930,8930,0
20240419,173800,112627450,8930,8930,8930,8930,0
20240419,173700,112627450,8930,8930,8930,8930,0
20240419,173600,112627450,8930,8930,8930,8930,0
20240419,173500,112627450,8930,8930,8930,8930,0
20240419,173400,112627450,8930,8930,8930,8930,0
20240419,173300,112627450,8930,8930,8930,8930,0
20240419,173200,112627450,8930,8930,8930,8930,0
20240419,173100,112627450,8930,8930,8930,8930,0
20240419,173000,112627450,8930,8930,8930,8930,0
20240419,172900,112627450,8930,8930,8930,8930,0
20240419,172800,112627450,8930,8930,8930,8930,0
20240419,172700,112627450,8930,8930,8930,8930,0
20240419,172600,112627450,8930,8930,8930,8930,0
20240419,172500,112627450,8930,8930,8930,8930,0
20240419,172400,112627450,8930,8930,8930,8930,0
20240419,172300,112627450,8930,8930,8930,8930,0
20240419,172200,112627450,8930,8930,8930,8930,0
20240419,172100,112627450,8930,8930,8930,8930,0
20240419,172000,112627450,8930,8930,8930,8930,0
20240419,171900,112627450,8930,8930,8930,8930,0
20240419,171800,112627450,8930,8930,8930,8930,216
20240419,171700,112627450,8930,8930,8930,8930,0
20240419,171600,112627450,8930,8930,8930,8930,0
20240419,171500,112627450,8930,8930,8930,8930,0
20240419,171400,112627450,8930,8930,8930,8930,0
20240419,171300,112627450,8930,8930,8930,8930,0
20240419,171200,112627450,8930,8930,8930,8930,0
20240419,171100,112627450,8930,8930,8930,8930,0
20240419,171000,112627450,8930,8930,8930,8930,0
20240419,170900,112627450,8930,8930,8930,8930,0
20240419,170800,112627450,8930,8930,8930,8930,0
20240419,170700,112627450,8930,8930,8930,8930,0
20240419,170600,112627450,8930,8930,8930,8930,0
20240419,170500,112627450,8930,8930,8930,8930,0
20240419,170400,112627450,8930,8930,8930,8930,0
20240419,170300,112627450,8930,8930,8930,8930,0
20240419,170200,112627450,8930,8930,8930,8930,0
20240419,170100,112627450,8930,8930,8930,8930,0
20240419,170000,112627450,8930,8930,8930,8930,0
20240419,165900,112627450,8930,8930,8930,8930,0
20240419,165800,112627450,8930,8930,8930,8930,0
20240419,165700,112627450,8930,8930,8930,8930,0
20240419,165600,112627450,8930,8930,8930,8930,0
20240419,165500,112627450,8930,8930,8930,8930,0
20240419,165400,112627450,8930,8930,8930,8930,0
20240419,165300,112627450,8930,8930,8930,8930,0
20240419,165200,112627450,8930,8930,8930,8930,0
20240419,165100,112627450,8930,8930,8930,8930,0
20240419,165000,112627450,8930,8930,8930,8930,0
20240419,164900,112627450,8930,8930,8930,8930,0
20240419,164800,112627450,8930,8930,8930,8930,216
20240419,164700,112627450,8930,8930,8930,8930,0
20240419,164600,112627450,8930,8930,8930,8930,0
20240419,164500,112627450,8930,8930,8930,8930,0
20240419,164400,112627450,8930,8930,8930,8930,0
20240419,164300,112627450,8930,8930,8930,8930,0
20240419,164200,112627450,8930,8930,8930,8930,0
20240419,164100,112627450,8930,8930,8930,8930,0
20240419,164000,112627450,8930,8930,8930,8930,0
20240419,163900,112627450,8930,8930,8930,8930,0
20240419,163800,112627450,8930,8930,8930,8930,0
20240419,163700,112627450,8930,8930,8930,8930,0
20240419,163600,112627450,8930,8930,8930,8930,0
20240419,163500,112627450,8930,8930,8930,8930,0
20240419,163400,112627450,8930,8930,8930,8930,0
20240419,163300,112627450,8930,8930,8930,8930,0
20240419,163200,112627450,8930,8930,8930,8930,0
20240419,163100,112627450,8930,8930,8930,8930,0
20240419,163000,112627450,8930,8930,8930,8930,0
20240419,162900,112627450,8930,8930,8930,8930,0
20240419,162800,112627450,8930,8930,8930,8930,0
20240419,162700,112627450,8930,8930,8930,8930,0
20240419,162600,112627450,8930,8930,8930,8930,0
20240419,162500,112627450,8930,8930,8930,8930,0
20240419,162400,112627450,8930,8930,8930,8930,0
20240419,162300,112627450,8930,8930,8930,8930,0
20240419,162200,112627450,8930,8930,8930,8930,0
20240419,162100,112627450,8930,8930,8930,8930,0
20240419,162000,112627450,8930,8930,8930,8930,0
20240419,161900,112627450,8930,8930,8930,8930,0
20240419,161800,112627450,8930,8930,8930,8930,216
20240419,161700,112627450,8930,8930,8930,8930,0
20240419,161600,112627450,8930,8930,8930,8930,0
20240419,161500,112627450,8930,8930,8930,8930,0
20240419,161400,112627450,8930,8930,8930,8930,0
20240419,161300,112627450,8930,8930,8930,8930,0
20240419,161200,112627450,8930,8930,8930,8930,0
20240419,161100,112627450,8930,8930,8930,8930,0
20240419,161000,112627450,8930,8930,8930,8930,0
20240419,160900,112627450,8930,8930,8930,8930,0
20240419,160800,112627450,8930,8930,8930,8930,0
20240419,160700,112627450,8930,8930,8930,8930,0
20240419,160600,112627450,8930,8930,8930,8930,0
20240419,160500,112627450,8930,8930,8930,8930,0
20240419,160400,112627450,8930,8930,8930,8930,0
20240419,160300,112627450,8930,8930,8930,8930,0
20240419,160200,112627450,8930,8930,8930,8930,0
20240419,160100,112627450,8930,8930,8930,8930,0
20240419,160000,112627450,8930,8930,8930,8930,0
20240419,155900,112627450,8930,8930,8930,8930,0
20240419,155800,112627450,8930,8930,8930,8930,0
20240419,155700,112627450,8930,8930,8930,8930,0
20240419,155600,112627450,8930,8930,8930,8930,0
20240419,155500,112627450,8930,8930,8930,8930,0
20240419,155400,112627450,8930,8930,8930,8930,0
20240419,155300,112627450,8930,8930,8930,8930,0
20240419,155200,112627450,8930,8930,8930,8930,0
20240419,155100,112627450,8930,8930,8930,8930,0
20240419,155000,112627450,8930,8930,8930,8930,0
20240419,154900,112627450,8930,8930,8930,8930,0
20240419,154800,112627450,8930,8930,8930,8930,216
20240419,154700,112627450,8930,8930,8930,8930,0
20240419,154600,112627450,8930,8930,8930,8930,0
20240419,154500,112627450,8930,8930,8930,8930,0
20240419,154400,112627450,8930,8930,8930,8930,0
20240419,154300,112627450,8930,8930,8930,8930,0
20240419,154200,112627450,8930,8930,8930,8930,0
20240419,154100,112627450,8930,8930,8930,8930,0
20240419,154000,112627450,8930,8930,8930,8930,0
20240419,153900,112627450,8930,8930,8930,8930,0
20240419,153800,112627450,8930,8930,8930,8930,0
20240419,153700,112627450,8930,8930,8930,8930,0
20240419,153600,112627450,8930,8930,8930,8930,0
20240419,153500,112627450,8930,8930,8930,8930,0
20240419,153400,112627450,8930,8930,8930,8930,0
20240419,153300,112627450,8930,8930,8930,8930,0
20240419,153200,112627450,8930,8930,8930,8930,0
20240419,153100,112627450,8930,8930,8930,8930,0
20240419,153000,112627450,8930,8930,8930,8930,216
20240419,152900,110698570,8960,8960,8960,8960,0
20240419,152800,110698570,8960,8960,8960,8960,0
20240419,152700,110698570,8960,8960,8960,8960,0
20240419,152600,110698570,8960,8960,8960,8960,0
20240419,152500,110698570,8960,8960,8960,8960,0
20240419,152400,110698570,8960,8960,8960,8960,0
20240419,152300,110698570,8960,8960,8960,8960,0
20240419,152200,110698570,8960,8960,8960,8960,0
20240419,152100,110698570,8960,8960,8960,8960,0
20240419,152000,110698570,8960,8960,8960,8960,0
20240419,151900,110698570,8960,8960,8960,8960,1
20240419,151800,110689610,8960,8960,8960,8960,3
20240419,151700,110662730,8950,8950,8950,8950,10
20240419,151600,110573230,8950,8940,8950,8940,9
20240419,151500,110492760,8950,8950,8950,8950,3
20240419,151400,110465910,8940,8940,8940,8940,0
20240419,151300,110465910,8940,8940,8940,8940,0
20240419,151200,110465910,8940,8940,8940,8940,0
20240419,151100,110465910,8940,8940,8940,8940,0
20240419,151000,110465910,8940,8940,8940,8940,15
20240419,150900,110331810,8940,8940,8940,8940,100
20240419,150800,109437810,8930,8930,8930,8930,0
20240419,150700,109437810,8930,8930,8930,8930,203
20240419,150600,107625020,8930,8930,8930,8930,0
20240419,150500,107625020,8930,8930,8930,8930,0
20240419,150400,107625020,8930,8930,8930,8930,8
20240419,150300,107553580,8930,8930,8930,8930,1
20240419,150200,107544650,8930,8930,8930,8930,0
20240419,150100,107544650,8930,8930,8930,8930,0
20240419,150000,107544650,8930,8930,8930,8930,0
20240419,145900,107544650,8930,8930,8930,8930,0
20240419,145800,107544650,8930,8930,8930,8930,10
20240419,145700,107455350,8930,8930,8930,8930,0
20240419,145600,107455350,8930,8930,8930,8930,65
20240419,145500,106874900,8930,8930,8930,8930,1
20240419,145400,106865970,8930,8930,8930,8930,50
20240419,145300,106419470,8930,8930,8930,8930,11
20240419,145200,106321240,8930,8930,8930,8930,0
20240419,145100,106321240,8930,8930,8930,8930,0
20240419,145000,106321240,8930,8930,8930,8930,0
20240419,144900,106321240,8930,8930,8930,8930,0
20240419,144800,106321240,8930,8930,8930,8930,0
20240419,144700,106321240,8930,8930,8930,8930,0
20240419,144600,106321240,8930,8930,8930,8930,0
20240419,144500,106321240,8930,8930,8930,8930,1
20240419,144400,106312310,8910,8910,8910,8910,0
20240419,144300,106312310,8910,8910,8910,8910,0
20240419,144200,106312310,8910,8910,8910,8910,0
20240419,144100,106312310,8910,8910,8910,8910,0
20240419,144000,106312310,8910,8910,8910,8910,0
20240419,143900,106312310,8910,8910,8910,8910,0
20240419,143800,106312310,8910,8910,8910,8910,84
20240419,143700,105563870,8940,8940,8940,8940,5
20240419,143600,105519170,8940,8940,8940,8940,0
20240419,143500,105519170,8940,8940,8940,8940,7
20240419,143400,105456590,8940,8940,8940,8940,20
20240419,143300,105277790,8940,8940,8940,8940,30
20240419,143200,105009590,8920,8920,8920,8920,0
20240419,143100,105009590,8920,8920,8920,8920,0
20240419,143000,105009590,8920,8920,8920,8920,0
20240419,142900,105009590,8920,8920,8920,8920,0
20240419,142800,105009590,8920,8920,8920,8920,94
20240419,142700,104171110,8940,8940,8940,8940,9
20240419,142600,104090650,8930,8930,8930,8930,0
20240419,142500,104090650,8930,8930,8930,8930,0
20240419,142400,104090650,8930,8930,8930,8930,0
20240419,142300,104090650,8930,8930,8930,8930,0
20240419,142200,104090650,8930,8930,8930,8930,0
20240419,142100,104090650,8930,8930,8930,8930,0
20240419,142000,104090650,8930,8930,8930,8930,41
20240419,141900,103724520,8930,8930,8930,8930,33
20240419,141800,103429830,8930,8930,8930,8930,0
20240419,141700,103429830,8930,8930,8930,8930,15
20240419,141600,103295880,8930,8930,8930,8930,85
20240419,141500,102536830,8930,8930,8930,8930,0
20240419,141400,102536830,8930,8930,8930,8930,0
20240419,141300,102536830,8930,8940,8940,8930,2
20240419,141200,102518960,8940,8940,8940,8940,0
20240419,141100,102518960,8940,8940,8940,8940,0
20240419,141000,102518960,8940,8940,8940,8940,5
20240419,140900,102474260,8940,8940,8940,8940,0
20240419,140800,102474260,8940,8940,8940,8940,0
20240419,140700,102474260,8940,8940,8940,8940,0
20240419,140600,102474260,8940,8940,8940,8940,0
20240419,140500,102474260,8940,8940,8940,8940,41
20240419,140400,102107720,8940,8940,8940,8940,0
20240419,140300,102107720,8940,8940,8940,8940,0
20240419,140200,102107720,8940,8940,8940,8940,100
20240419,140100,101213720,8940,8940,8940,8940,100
20240419,140000,100319720,8940,8930,8940,8930,20
20240419,135900,100140970,8930,8930,8930,8930,0
20240419,135800,100140970,8930,8930,8930,8930,0
20240419,135700,100140970,8930,8930,8930,8930,5
20240419,135600,100096320,8940,8940,8940,8940,0
20240419,135500,100096320,8940,8940,8940,8940,11
20240419,135400,99997980,8940,8940,8940,8940,0
20240419,135300,99997980,8940,8940,8940,8940,1
20240419,135200,99989040,8940,8940,8940,8940,0
20240419,135100,99989040,8940,8940,8940,8940,0
20240419,135000,99989040,8940,8940,8940,8940,0
20240419,134900,99989040,8940,8940,8940,8940,0
20240419,134800,99989040,8940,8940,8940,8940,1
20240419,134700,99980100,8940,8940,8940,8940,3
20240419,134600,99953280,8940,8940,8940,8940,7
20240419,134500,99890700,8940,8940,8940,8940,0
20240419,134400,99890700,8940,8940,8940,8940,0
20240419,134300,99890700,8940,8940,8940,8940,0
20240419,134200,99890700,8940,8940,8940,8940,0
20240419,134100,99890700,8940,8940,8940,8940,5
20240419,134000,99846000,8930,8930,8930,8930,0
20240419,133900,99846000,8930,8930,8930,8930,0
20240419,133800,99846000,8930,8930,8930,8930,0
20240419,133700,99846000,8930,8930,8930,8930,5
20240419,133600,99801350,8930,8930,8930,8930,0
20240419,133500,99801350,8930,8930,8930,8930,0
20240419,133400,99801350,8930,8930,8930,8930,41
20240419,133300,99435220,8920,8920,8920,8920,0
20240419,133200,99435220,8920,8920,8920,8920,0
20240419,133100,99435220,8920,8920,8920,8920,5
20240419,133000,99390620,8930,8930,8930,8930,0
20240419,132900,99390620,8930,8930,8930,8930,1
20240419,132800,99381690,8920,8920,8920,8920,0
20240419,132700,99381690,8920,8920,8920,8920,5
20240419,132600,99337090,8930,8930,8930,8930,0
20240419,132500,99337090,8930,8930,8930,8930,1
20240419,132400,99328160,8910,8910,8910,8910,0
20240419,132300,99328160,8910,8910,8910,8910,0
20240419,132200,99328160,8910,8910,8910,8910,1
20240419,132100,99319250,8910,8910,8910,8910,1
20240419,132000,99310340,8920,8920,8920,8920,0
20240419,131900,99310340,8920,8920,8920,8920,0
20240419,131800,99310340,8920,8920,8920,8920,0
20240419,131700,99310340,8920,8920,8920,8920,1
20240419,131600,99301420,8920,8920,8920,8920,0
20240419,131500,99301420,8920,8920,8920,8920,1
20240419,131400,99292500,8920,8920,8920,8920,12
20240419,131300,99185460,8920,8920,8920,8920,0
20240419,131200,99185460,8920,8920,8920,8920,11
20240419,131100,99087340,8910,8910,8910,8910,0
20240419,131000,99087340,8910,8910,8910,8910,0
20240419,130900,99087340,8910,8910,8910,8910,0
20240419,130800,99087340,8910,8910,8910,8910,0
20240419,130700,99087340,8910,8910,8910,8910,0
20240419,130600,99087340,8910,8910,8910,8910,0
20240419,130500,99087340,8910,8910,8910,8910,415
20240419,130400,95389690,8910,8910,8910,8910,5
20240419,130300,95345140,8910,8910,8910,8910,5
20240419,130200,95300590,8910,8910,8910,8910,0
20240419,130100,95300590,8910,8910,8910,8910,0
20240419,130000,95300590,8910,8910,8910,8910,0
20240419,125900,95300590,8910,8910,8910,8910,0
20240419,125800,95300590,8910,8910,8910,8910,10
20240419,125700,95211490,8910,8910,8910,8910,0
20240419,125600,95211490,8910,8910,8910,8910,0
20240419,125500,95211490,8910,8910,8910,8910,0
20240419,125400,95211490,8910,8910,8910,8910,0
20240419,125300,95211490,8910,8900,8910,8900,2
20240419,125200,95193680,8890,8890,8890,8890,208
20240419,125100,93344560,8900,8900,8900,8900,60
20240419,125000,92810560,8900,8900,8900,8900,0
20240419,124900,92810560,8900,8900,8900,8900,0
20240419,124800,92810560,8900,8900,8900,8900,0
20240419,124700,92810560,8900,8900,8900,8900,2
20240419,124600,92792760,8910,8910,8910,8910,0
20240419,124500,92792760,8910,8910,8910,8910,0
20240419,124400,92792760,8910,8910,8910,8910,0
20240419,124300,92792760,8910,8910,8910,8910,0
20240419,124200,92792760,8910,8910,8910,8910,0
20240419,124100,92792760,8910,8910,8910,8910,1
20240419,124000,92783850,8900,8900,8900,8900,1
20240419,123900,92774950,8910,8910,8910,8910,4
20240419,123800,92739310,8910,8910,8910,8910,0
20240419,123700,92739310,8910,8910,8910,8910,0
20240419,123600,92739310,8910,8910,8910,8910,6
20240419,123500,92685850,8910,8910,8910,8910,10
20240419,123400,92596750,8910,8910,8910,8910,0
20240419,123300,92596750,8910,8910,8910,8910,0
20240419,123200,92596750,8910,8910,8910,8910,0
20240419,123100,92596750,8910,8910,8910,8910,1
20240419,123000,92587840,8910,8910,8910,8910,9
20240419,122900,92507650,8910,8910,8910,8910,0
20240419,122800,92507650,8910,8910,8910,8910,2
20240419,122700,92489830,8900,8900,8900,8900,288
20240419,122600,89926630,8900,8900,8900,8900,0
20240419,122500,89926630,8900,8900,8900,8900,5
20240419,122400,89882130,8900,8900,8900,8900,20
20240419,122300,89704130,8900,8900,8900,8900,0
20240419,122200,89704130,8900,8900,8900,8900,10
20240419,122100,89615130,8900,8900,8900,8900,0
20240419,122000,89615130,8900,8900,8900,8900,200
20240419,121900,87835130,8900,8900,8900,8900,0
20240419,121800,87835130,8900,8900,8900,8900,0
20240419,121700,87835130,8900,8900,8900,8900,1
20240419,121600,87826230,8900,8900,8900,8900,1
20240419,121500,87817330,8900,8880,8900,8880,2
20240419,121400,87799550,8870,8870,8870,8870,0
20240419,121300,87799550,8870,8890,8890,8860,388
20240419,121200,84358830,8890,8890,8890,8890,0
20240419,121100,84358830,8890,8900,8900,8890,25
20240419,121000,84136440,8900,8900,8900,8900,1
20240419,120900,84127540,8900,8900,8900,8900,0
20240419,120800,84127540,8900,8900,8900,8900,0
20240419,120700,84127540,8900,8900,8900,8900,0
20240419,120600,84127540,8900,8900,8900,8900,0
20240419,120500,84127540,8900,8900,8900,8900,0
20240419,120400,84127540,8900,8900,8900,8900,0
20240419,120300,84127540,8900,8890,8900,8890,183
20240419,120200,82498850,8900,8890,8900,8890,3
20240419,120100,82472160,8900,8890,8900,8890,125
20240419,120000,81360900,8890,8890,8890,8890,0
20240419,115900,81360900,8890,8890,8890,8890,0
20240419,115800,81360900,8890,8890,8890,8890,0
20240419,115700,81360900,8890,8890,8890,8890,0
20240419,115600,81360900,8890,8890,8890,8890,1
20240419,115500,81352010,8860,8840,8860,8840,2
20240419,115400,81334310,8890,8890,8890,8890,0
20240419,115300,81334310,8890,8890,8890,8890,1
20240419,115200,81325420,8860,8860,8860,8860,135
20240419,115100,80129320,8860,8860,8860,8860,0
20240419,115000,80129320,8860,8860,8860,8860,0
20240419,114900,80129320,8860,8850,8860,8840,30
20240419,114800,79864010,8850,8850,8850,8850,88
20240419,114700,79085210,8850,8850,8850,8850,0
20240419,114600,79085210,8850,8850,8850,8850,64
20240419,114500,78518810,8860,8860,8860,8860,0
20240419,114400,78518810,8860,8860,8860,8860,51
20240419,114300,78066950,8850,8850,8850,8850,0
20240419,114200,78066950,8850,8850,8850,8850,0
20240419,114100,78066950,8850,8850,8850,8850,52
20240419,114000,77606750,8860,8870,8870,8860,33
20240419,113900,77314360,8870,8870,8870,8870,0
20240419,113800,77314360,8870,8870,8870,8870,350
20240419,113700,74209860,8870,8870,8870,8870,0
20240419,113600,74209860,8870,8870,8870,8870,0
20240419,113500,74209860,8870,8870,8870,8870,2
20240419,113400,74192120,8870,8870,8870,8860,470
20240419,113300,70027580,8900,8900,8900,8900,0
20240419,113200,70027580,8900,8890,8900,8890,3
20240419,113100,70000890,8900,8890,8900,8890,6
20240419,113000,69947500,8900,8900,8900,8900,0
20240419,112900,69947500,8900,8900,8900,8900,0
20240419,112800,69947500,8900,8890,8900,8890,5
20240419,112700,69903010,8900,8890,8900,8890,4
20240419,112600,69867430,8900,8880,8900,8860,538
20240419,112500,65099910,8880,8880,8880,8880,0
20240419,112400,65099910,8880,8880,8880,8880,0
20240419,112300,65099910,8880,8880,8880,8880,1
20240419,112200,65091030,8880,8880,8880,8880,41
20240419,112100,64726950,8900,8880,8900,8880,6
20240419,112000,64673570,8890,8890,8890,8890,356
20240419,111900,61508730,8890,8890,8890,8890,300
20240419,111800,58841730,8900,8900,8900,8900,1
20240419,111700,58832830,8900,8920,8920,8900,4
20240419,111600,58797170,8930,8920,8930,8920,2
20240419,111500,58779320,8920,8890,8930,8890,1014
20240419,111400,49764420,8930,8920,8930,8920,29
20240419,111300,49505720,8930,8930,8930,8930,1
20240419,111200,49496790,8930,8920,8930,8920,5
20240419,111100,49452160,8930,8930,8930,8930,1
20240419,111000,49443230,8920,8900,8930,8890,495
20240419,110900,45039590,8930,8930,8930,8930,0
20240419,110800,45039590,8930,8930,8930,8930,0
20240419,110700,45039590,8930,8930,8930,8930,0
20240419,110600,45039590,8930,8930,8930,8930,25
20240419,110500,44816340,8930,8910,8930,8900,102
20240419,110400,43907210,8930,8910,8930,8910,61
20240419,110300,43363680,8910,8920,8920,8910,10
20240419,110200,43274570,8950,8950,8950,8950,0
20240419,110100,43274570,8950,8950,8950,8950,0
20240419,110000,43274570,8950,8930,8950,8930,2
20240419,105900,43256690,8940,8930,8950,8930,3
20240419,105800,43229870,8910,8910,8910,8910,20
20240419,105700,43051670,8950,8950,8950,8950,0
20240419,105600,43051670,8950,8930,8950,8930,80
20240419,105500,42335900,8950,8950,8950,8950,0
20240419,105400,42335900,8950,8940,8950,8910,201
20240419,105300,40543760,8940,8940,8940,8940,0
20240419,105200,40543760,8940,8940,8940,8940,0
20240419,105100,40543760,8940,8940,8940,8940,1
20240419,105000,40534820,8950,8950,8950,8950,1
20240419,104900,40525870,8950,8920,8950,8920,297
20240419,104800,37874840,8930,8930,8930,8930,201
20240419,104700,36079910,8930,8930,8930,8930,6
20240419,104600,36026330,8940,8940,8940,8940,0
20240419,104500,36026330,8940,8940,8940,8940,19
20240419,104400,35856470,8950,8950,8950,8950,0
20240419,104300,35856470,8950,8950,8950,8950,0
20240419,104200,35856470,8950,8950,8950,8950,96
20240419,104100,34997270,8980,8980,8980,8980,0
20240419,104000,34997270,8980,8980,8980,8980,0
20240419,103900,34997270,8980,8980,8980,8980,0
20240419,103800,34997270,8980,8980,8980,8980,0
20240419,103700,34997270,8980,8980,8980,8980,0
20240419,103600,34997270,8980,8980,8980,8980,0
20240419,103500,34997270,8980,8950,8980,8950,19
20240419,103400,34827190,8960,8960,8960,8960,0
20240419,103300,34827190,8960,8960,8960,8960,0
20240419,103200,34827190,8960,8960,8960,8960,591
20240419,103100,29531830,8970,8970,8970,8970,102
20240419,103000,28616890,8970,8970,8970,8970,9
20240419,102900,28536160,8970,8970,8970,8970,0
20240419,102800,28536160,8970,8970,8970,8970,0
20240419,102700,28536160,8970,8970,8970,8970,0
20240419,102600,28536160,8970,8960,8970,8960,453
20240419,102500,24475660,8960,8960,8960,8960,0
20240419,102400,24475660,8960,8960,8960,8960,0
20240419,102300,24475660,8960,8970,8970,8960,145
20240419,102200,23175210,8970,8970,8970,8970,0
20240419,102100,23175210,8970,8970,8970,8970,0
20240419,102000,23175210,8970,8970,8970,8970,0
20240419,101900,23175210,8970,8970,8970,8970,0
20240419,101800,23175210,8970,8970,8970,8970,1
20240419,101700,23166240,8980,8980,8980,8980,0
20240419,101600,23166240,8980,8980,8980,8980,0
20240419,101500,23166240,8980,8980,8980,8980,0
20240419,101400,23166240,8980,8980,8980,8980,0
20240419,101300,23166240,8980,8980,8980,8980,0
20240419,101200,23166240,8980,8970,8980,8970,2
20240419,101100,23148290,8980,8980,8980,8980,0
20240419,101000,23148290,8980,8980,8980,8980,0
20240419,100900,23148290,8980,8980,8980,8980,0
20240419,100800,23148290,8980,8980,8980,8980,1
20240419,100700,23139310,8970,8950,8970,8950,771
20240419,100600,16237640,8970,8970,8970,8970,0
20240419,100500,16237640,8970,8970,8970,8970,32
20240419,100400,15950600,8970,8970,8970,8970,30
20240419,100300,15681500,8970,8970,8970,8970,0
20240419,100200,15681500,8970,8970,8970,8970,0
20240419,100100,15681500,8970,8970,8970,8970,0
20240419,100000,15681500,8970,8970,8970,8970,0
20240419,095900,15681500,8970,8960,8970,8960,7
20240419,095800,15618760,8960,8960,8960,8960,0
20240419,095700,15618760,8960,8960,8960,8960,0
20240419,095600,15618760,8960,8960,8960,8960,0
20240419,095500,15618760,8960,8930,8960,8930,2
20240419,095400,15600870,8960,8960,8960,8960,2
20240419,095300,15582950,8960,8960,8970,8960,5
20240419,095200,15538130,8930,8930,8930,8930,1
20240419,095100,15529200,8960,8960,8960,8960,0
20240419,095000,15529200,8960,8950,8970,8950,21
20240419,094900,15340900,8970,8970,8970,8970,0
20240419,094800,15340900,8970,8970,8970,8970,0
20240419,094700,15340900,8970,8970,8970,8970,0
20240419,094600,15340900,8970,8970,8970,8970,0
20240419,094500,15340900,8970,8970,8970,8970,0
20240419,094400,15340900,8970,8970,8970,8970,0
20240419,094300,15340900,8970,8970,8970,8970,0
20240419,094200,15340900,8970,8970,8970,8970,0
20240419,094100,15340900,8970,8970,8970,8970,0
20240419,094000,15340900,8970,8950,8970,8950,2
20240419,093900,15322980,8940,8940,8940,8940,112
20240419,093800,14321700,8970,8970,8970,8970,0
20240419,093700,14321700,8970,8970,8970,8970,0
20240419,093600,14321700,8970,8970,8970,8970,0
20240419,093500,14321700,8970,8970,8970,8970,0
20240419,093400,14321700,8970,8970,8970,8970,0
20240419,093300,14321700,8970,8970,8970,8970,0
20240419,093200,14321700,8970,8970,8970,8970,1
20240419,093100,14312730,8970,8970,8970,8970,0
20240419,093000,14312730,8970,8970,8970,8970,0
20240419,092900,14312730,8970,8970,8970,8970,0
20240419,092800,14312730,8970,8970,8970,8970,7
20240419,092700,14249940,8910,8960,8960,8910,600
20240419,092600,8895010,8970,8970,8970,8970,60
20240419,092500,8356810,8980,8970,8980,8970,9
20240419,092400,8276070,8970,8970,8970,8970,1
20240419,092300,8267100,8970,8970,8970,8970,0
20240419,092200,8267100,8970,8970,8970,8970,0
20240419,092100,8267100,8970,8970,8970,8970,50
20240419,092000,7818600,8970,8970,8970,8970,0
20240419,091900,7818600,8970,8970,8970,8970,1
20240419,091800,7809630,8960,8960,8960,8960,0
20240419,091700,7809630,8960,8960,8960,8960,0
20240419,091600,7809630,8960,8960,8960,8960,0
20240419,091500,7809630,8960,8960,8960,8960,0
20240419,091400,7809630,8960,8960,8960,8960,0
20240419,091300,7809630,8960,8960,8960,8960,3
20240419,091200,7782750,8950,8950,8950,8950,2
20240419,091100,7764850,8960,8960,8960,8960,2
20240419,091000,7746930,8950,8950,8950,8950,0
20240419,090900,7746930,8950,8950,8950,8950,0
20240419,090800,7746930,8950,8950,8950,8950,41
20240419,090700,7379980,8940,8940,8940,8940,0
20240419,090600,7379980,8940,8940,8940,8940,0
20240419,090500,7379980,8940,8940,8940,8940,179
20240419,090400,5779720,8900,8900,8900,8900,0
20240419,090300,5779720,8900,8920,8920,8900,128
20240419,090200,4638420,8940,8940,8940,8940,1
20240419,090100,4629480,8920,8920,8920,8920,205
20240419,090000,2800880,8920,8920,8920,8920,314