KissMeData/080470/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194000,36271115,4435,4435,4435,4435,24
20240419,193900,36271115,4435,4435,4435,4435,0
20240419,193800,36271115,4435,4435,4435,4435,0
20240419,193700,36271115,4435,4435,4435,4435,0
20240419,193600,36271115,4435,4435,4435,4435,0
20240419,193500,36271115,4435,4435,4435,4435,0
20240419,193400,36271115,4435,4435,4435,4435,0
20240419,193300,36271115,4435,4435,4435,4435,0
20240419,193200,36271115,4435,4435,4435,4435,0
20240419,193100,36271115,4435,4435,4435,4435,0
20240419,193000,36271115,4435,4435,4435,4435,0
20240419,192900,36271115,4435,4435,4435,4435,0
20240419,192800,36271115,4435,4435,4435,4435,0
20240419,192700,36271115,4435,4435,4435,4435,0
20240419,192600,36271115,4435,4435,4435,4435,0
20240419,192500,36271115,4435,4435,4435,4435,0
20240419,192400,36271115,4435,4435,4435,4435,0
20240419,192300,36271115,4435,4435,4435,4435,0
20240419,192200,36271115,4435,4435,4435,4435,0
20240419,192100,36271115,4435,4435,4435,4435,0
20240419,192000,36271115,4435,4435,4435,4435,0
20240419,191900,36271115,4435,4435,4435,4435,0
20240419,191800,36271115,4435,4435,4435,4435,0
20240419,191700,36271115,4435,4435,4435,4435,0
20240419,191600,36271115,4435,4435,4435,4435,0
20240419,191500,36271115,4435,4435,4435,4435,0
20240419,191400,36271115,4435,4435,4435,4435,0
20240419,191300,36271115,4435,4435,4435,4435,0
20240419,191200,36271115,4435,4435,4435,4435,0
20240419,191100,36271115,4435,4435,4435,4435,0
20240419,191000,36271115,4435,4435,4435,4435,24
20240419,190900,36271115,4435,4435,4435,4435,0
20240419,190800,36271115,4435,4435,4435,4435,0
20240419,190700,36271115,4435,4435,4435,4435,0
20240419,190600,36271115,4435,4435,4435,4435,0
20240419,190500,36271115,4435,4435,4435,4435,0
20240419,190400,36271115,4435,4435,4435,4435,0
20240419,190300,36271115,4435,4435,4435,4435,0
20240419,190200,36271115,4435,4435,4435,4435,0
20240419,190100,36271115,4435,4435,4435,4435,0
20240419,190000,36271115,4435,4435,4435,4435,0
20240419,185900,36271115,4435,4435,4435,4435,0
20240419,185800,36271115,4435,4435,4435,4435,0
20240419,185700,36271115,4435,4435,4435,4435,0
20240419,185600,36271115,4435,4435,4435,4435,0
20240419,185500,36271115,4435,4435,4435,4435,0
20240419,185400,36271115,4435,4435,4435,4435,0
20240419,185300,36271115,4435,4435,4435,4435,0
20240419,185200,36271115,4435,4435,4435,4435,0
20240419,185100,36271115,4435,4435,4435,4435,0
20240419,185000,36271115,4435,4435,4435,4435,0
20240419,184900,36271115,4435,4435,4435,4435,0
20240419,184800,36271115,4435,4435,4435,4435,0
20240419,184700,36271115,4435,4435,4435,4435,0
20240419,184600,36271115,4435,4435,4435,4435,0
20240419,184500,36271115,4435,4435,4435,4435,0
20240419,184400,36271115,4435,4435,4435,4435,0
20240419,184300,36271115,4435,4435,4435,4435,0
20240419,184200,36271115,4435,4435,4435,4435,0
20240419,184100,36271115,4435,4435,4435,4435,0
20240419,184000,36271115,4435,4435,4435,4435,24
20240419,183900,36271115,4435,4435,4435,4435,0
20240419,183800,36271115,4435,4435,4435,4435,0
20240419,183700,36271115,4435,4435,4435,4435,0
20240419,183600,36271115,4435,4435,4435,4435,0
20240419,183500,36271115,4435,4435,4435,4435,0
20240419,183400,36271115,4435,4435,4435,4435,0
20240419,183300,36271115,4435,4435,4435,4435,0
20240419,183200,36271115,4435,4435,4435,4435,0
20240419,183100,36271115,4435,4435,4435,4435,0
20240419,183000,36271115,4435,4435,4435,4435,0
20240419,182900,36271115,4435,4435,4435,4435,0
20240419,182800,36271115,4435,4435,4435,4435,0
20240419,182700,36271115,4435,4435,4435,4435,0
20240419,182600,36271115,4435,4435,4435,4435,0
20240419,182500,36271115,4435,4435,4435,4435,0
20240419,182400,36271115,4435,4435,4435,4435,0
20240419,182300,36271115,4435,4435,4435,4435,0
20240419,182200,36271115,4435,4435,4435,4435,0
20240419,182100,36271115,4435,4435,4435,4435,0
20240419,182000,36271115,4435,4435,4435,4435,0
20240419,181900,36271115,4435,4435,4435,4435,0
20240419,181800,36271115,4435,4435,4435,4435,0
20240419,181700,36271115,4435,4435,4435,4435,0
20240419,181600,36271115,4435,4435,4435,4435,0
20240419,181500,36271115,4435,4435,4435,4435,0
20240419,181400,36271115,4435,4435,4435,4435,0
20240419,181300,36271115,4435,4435,4435,4435,0
20240419,181200,36271115,4435,4435,4435,4435,0
20240419,181100,36271115,4435,4435,4435,4435,0
20240419,181000,36271115,4435,4435,4435,4435,24
20240419,180900,36271115,4435,4435,4435,4435,0
20240419,180800,36271115,4435,4435,4435,4435,0
20240419,180700,36271115,4435,4435,4435,4435,0
20240419,180600,36271115,4435,4435,4435,4435,0
20240419,180500,36271115,4435,4435,4435,4435,0
20240419,180400,36271115,4435,4435,4435,4435,0
20240419,180300,36271115,4435,4435,4435,4435,0
20240419,180200,36271115,4435,4435,4435,4435,0
20240419,180100,36271115,4435,4435,4435,4435,0
20240419,180000,36271115,4435,4435,4435,4435,0
20240419,175900,36271115,4435,4435,4435,4435,0
20240419,175800,36271115,4435,4435,4435,4435,0
20240419,175700,36271115,4435,4435,4435,4435,0
20240419,175600,36271115,4435,4435,4435,4435,0
20240419,175500,36271115,4435,4435,4435,4435,0
20240419,175400,36271115,4435,4435,4435,4435,0
20240419,175300,36271115,4435,4435,4435,4435,0
20240419,175200,36271115,4435,4435,4435,4435,0
20240419,175100,36271115,4435,4435,4435,4435,0
20240419,175000,36271115,4435,4435,4435,4435,0
20240419,174900,36271115,4435,4435,4435,4435,0
20240419,174800,36271115,4435,4435,4435,4435,0
20240419,174700,36271115,4435,4435,4435,4435,0
20240419,174600,36271115,4435,4435,4435,4435,0
20240419,174500,36271115,4435,4435,4435,4435,0
20240419,174400,36271115,4435,4435,4435,4435,0
20240419,174300,36271115,4435,4435,4435,4435,0
20240419,174200,36271115,4435,4435,4435,4435,0
20240419,174100,36271115,4435,4435,4435,4435,0
20240419,174000,36271115,4435,4435,4435,4435,24
20240419,173900,36271115,4435,4435,4435,4435,0
20240419,173800,36271115,4435,4435,4435,4435,0
20240419,173700,36271115,4435,4435,4435,4435,0
20240419,173600,36271115,4435,4435,4435,4435,0
20240419,173500,36271115,4435,4435,4435,4435,0
20240419,173400,36271115,4435,4435,4435,4435,0
20240419,173300,36271115,4435,4435,4435,4435,0
20240419,173200,36271115,4435,4435,4435,4435,0
20240419,173100,36271115,4435,4435,4435,4435,0
20240419,173000,36271115,4435,4435,4435,4435,0
20240419,172900,36271115,4435,4435,4435,4435,0
20240419,172800,36271115,4435,4435,4435,4435,0
20240419,172700,36271115,4435,4435,4435,4435,0
20240419,172600,36271115,4435,4435,4435,4435,0
20240419,172500,36271115,4435,4435,4435,4435,0
20240419,172400,36271115,4435,4435,4435,4435,0
20240419,172300,36271115,4435,4435,4435,4435,0
20240419,172200,36271115,4435,4435,4435,4435,0
20240419,172100,36271115,4435,4435,4435,4435,0
20240419,172000,36271115,4435,4435,4435,4435,0
20240419,171900,36271115,4435,4435,4435,4435,0
20240419,171800,36271115,4435,4435,4435,4435,0
20240419,171700,36271115,4435,4435,4435,4435,0
20240419,171600,36271115,4435,4435,4435,4435,0
20240419,171500,36271115,4435,4435,4435,4435,0
20240419,171400,36271115,4435,4435,4435,4435,0
20240419,171300,36271115,4435,4435,4435,4435,0
20240419,171200,36271115,4435,4435,4435,4435,0
20240419,171100,36271115,4435,4435,4435,4435,0
20240419,171000,36271115,4435,4435,4435,4435,24
20240419,170900,36271115,4435,4435,4435,4435,0
20240419,170800,36271115,4435,4435,4435,4435,0
20240419,170700,36271115,4435,4435,4435,4435,0
20240419,170600,36271115,4435,4435,4435,4435,0
20240419,170500,36271115,4435,4435,4435,4435,0
20240419,170400,36271115,4435,4435,4435,4435,0
20240419,170300,36271115,4435,4435,4435,4435,0
20240419,170200,36271115,4435,4435,4435,4435,0
20240419,170100,36271115,4435,4435,4435,4435,0
20240419,170000,36271115,4435,4435,4435,4435,0
20240419,165900,36271115,4435,4435,4435,4435,0
20240419,165800,36271115,4435,4435,4435,4435,0
20240419,165700,36271115,4435,4435,4435,4435,0
20240419,165600,36271115,4435,4435,4435,4435,0
20240419,165500,36271115,4435,4435,4435,4435,0
20240419,165400,36271115,4435,4435,4435,4435,0
20240419,165300,36271115,4435,4435,4435,4435,0
20240419,165200,36271115,4435,4435,4435,4435,0
20240419,165100,36271115,4435,4435,4435,4435,0
20240419,165000,36271115,4435,4435,4435,4435,0
20240419,164900,36271115,4435,4435,4435,4435,0
20240419,164800,36271115,4435,4435,4435,4435,0
20240419,164700,36271115,4435,4435,4435,4435,0
20240419,164600,36271115,4435,4435,4435,4435,0
20240419,164500,36271115,4435,4435,4435,4435,0
20240419,164400,36271115,4435,4435,4435,4435,0
20240419,164300,36271115,4435,4435,4435,4435,0
20240419,164200,36271115,4435,4435,4435,4435,0
20240419,164100,36271115,4435,4435,4435,4435,0
20240419,164000,36271115,4435,4435,4435,4435,24
20240419,163900,36271115,4435,4435,4435,4435,0
20240419,163800,36271115,4435,4435,4435,4435,0
20240419,163700,36271115,4435,4435,4435,4435,0
20240419,163600,36271115,4435,4435,4435,4435,0
20240419,163500,36271115,4435,4435,4435,4435,0
20240419,163400,36271115,4435,4435,4435,4435,0
20240419,163300,36271115,4435,4435,4435,4435,0
20240419,163200,36271115,4435,4435,4435,4435,0
20240419,163100,36271115,4435,4435,4435,4435,0
20240419,163000,36271115,4435,4435,4435,4435,0
20240419,162900,36271115,4435,4435,4435,4435,0
20240419,162800,36271115,4435,4435,4435,4435,0
20240419,162700,36271115,4435,4435,4435,4435,0
20240419,162600,36271115,4435,4435,4435,4435,0
20240419,162500,36271115,4435,4435,4435,4435,0
20240419,162400,36271115,4435,4435,4435,4435,0
20240419,162300,36271115,4435,4435,4435,4435,0
20240419,162200,36271115,4435,4435,4435,4435,0
20240419,162100,36271115,4435,4435,4435,4435,0
20240419,162000,36271115,4435,4435,4435,4435,0
20240419,161900,36271115,4435,4435,4435,4435,0
20240419,161800,36271115,4435,4435,4435,4435,0
20240419,161700,36271115,4435,4435,4435,4435,0
20240419,161600,36271115,4435,4435,4435,4435,0
20240419,161500,36271115,4435,4435,4435,4435,0
20240419,161400,36271115,4435,4435,4435,4435,0
20240419,161300,36271115,4435,4435,4435,4435,0
20240419,161200,36271115,4435,4435,4435,4435,0
20240419,161100,36271115,4435,4435,4435,4435,0
20240419,161000,36271115,4435,4435,4435,4435,24
20240419,160900,36271115,4435,4435,4435,4435,0
20240419,160800,36271115,4435,4435,4435,4435,0
20240419,160700,36271115,4435,4435,4435,4435,0
20240419,160600,36271115,4435,4435,4435,4435,0
20240419,160500,36271115,4435,4435,4435,4435,0
20240419,160400,36271115,4435,4435,4435,4435,0
20240419,160300,36271115,4435,4435,4435,4435,0
20240419,160200,36271115,4435,4435,4435,4435,0
20240419,160100,36271115,4435,4435,4435,4435,0
20240419,160000,36271115,4435,4435,4435,4435,0
20240419,155900,36271115,4435,4435,4435,4435,0
20240419,155800,36271115,4435,4435,4435,4435,0
20240419,155700,36271115,4435,4435,4435,4435,0
20240419,155600,36271115,4435,4435,4435,4435,0
20240419,155500,36271115,4435,4435,4435,4435,0
20240419,155400,36271115,4435,4435,4435,4435,0
20240419,155300,36271115,4435,4435,4435,4435,0
20240419,155200,36271115,4435,4435,4435,4435,0
20240419,155100,36271115,4435,4435,4435,4435,0
20240419,155000,36271115,4435,4435,4435,4435,0
20240419,154900,36271115,4435,4435,4435,4435,0
20240419,154800,36271115,4435,4435,4435,4435,0
20240419,154700,36271115,4435,4435,4435,4435,0
20240419,154600,36271115,4435,4435,4435,4435,0
20240419,154500,36271115,4435,4435,4435,4435,0
20240419,154400,36271115,4435,4435,4435,4435,0
20240419,154300,36271115,4435,4435,4435,4435,0
20240419,154200,36271115,4435,4435,4435,4435,0
20240419,154100,36271115,4435,4435,4435,4435,0
20240419,154000,36271115,4435,4435,4435,4435,24
20240419,153900,36271115,4435,4435,4435,4435,0
20240419,153800,36271115,4435,4435,4435,4435,0
20240419,153700,36271115,4435,4435,4435,4435,0
20240419,153600,36271115,4435,4435,4435,4435,0
20240419,153500,36271115,4435,4435,4435,4435,0
20240419,153400,36271115,4435,4435,4435,4435,0
20240419,153300,36271115,4435,4435,4435,4435,0
20240419,153200,36271115,4435,4435,4435,4435,0
20240419,153100,36271115,4435,4435,4435,4435,0
20240419,153000,36271115,4435,4435,4435,4435,24
20240419,152900,36164675,4435,4435,4435,4435,0
20240419,152800,36164675,4435,4435,4435,4435,0
20240419,152700,36164675,4435,4435,4435,4435,0
20240419,152600,36164675,4435,4435,4435,4435,0
20240419,152500,36164675,4435,4435,4435,4435,0
20240419,152400,36164675,4435,4435,4435,4435,0
20240419,152300,36164675,4435,4435,4435,4435,0
20240419,152200,36164675,4435,4435,4435,4435,0
20240419,152100,36164675,4435,4435,4435,4435,0
20240419,152000,36164675,4435,4435,4435,4435,0
20240419,151900,36164675,4435,4435,4435,4435,0
20240419,151800,36164675,4435,4435,4435,4435,1
20240419,151700,36160240,4435,4435,4435,4435,6
20240419,151600,36133630,4430,4430,4430,4430,8
20240419,151500,36098190,4435,4435,4435,4435,14
20240419,151400,36036100,4435,4435,4435,4435,25
20240419,151300,35925225,4430,4430,4430,4430,0
20240419,151200,35925225,4430,4435,4435,4430,72
20240419,151100,35606195,4430,4435,4435,4430,183
20240419,151000,34795500,4435,4435,4435,4435,7
20240419,150900,34764455,4435,4435,4435,4435,0
20240419,150800,34764455,4435,4435,4435,4435,0
20240419,150700,34764455,4435,4435,4435,4435,0
20240419,150600,34764455,4435,4435,4435,4435,12
20240419,150500,34711235,4435,4435,4435,4435,0
20240419,150400,34711235,4435,4435,4435,4435,0
20240419,150300,34711235,4435,4435,4435,4435,0
20240419,150200,34711235,4435,4435,4435,4435,0
20240419,150100,34711235,4435,4435,4435,4435,0
20240419,150000,34711235,4435,4435,4435,4435,0
20240419,145900,34711235,4435,4435,4435,4435,0
20240419,145800,34711235,4435,4435,4435,4435,0
20240419,145700,34711235,4435,4435,4435,4435,0
20240419,145600,34711235,4435,4435,4435,4435,0
20240419,145500,34711235,4435,4435,4435,4435,0
20240419,145400,34711235,4435,4435,4435,4435,23
20240419,145300,34609230,4430,4430,4430,4430,0
20240419,145200,34609230,4430,4430,4430,4430,0
20240419,145100,34609230,4430,4430,4430,4430,21
20240419,145000,34516200,4435,4435,4435,4435,0
20240419,144900,34516200,4435,4435,4435,4435,9
20240419,144800,34476285,4430,4430,4430,4430,0
20240419,144700,34476285,4430,4430,4430,4430,0
20240419,144600,34476285,4430,4430,4430,4430,0
20240419,144500,34476285,4430,4430,4430,4430,0
20240419,144400,34476285,4430,4430,4430,4430,0
20240419,144300,34476285,4430,4430,4430,4430,0
20240419,144200,34476285,4430,4430,4430,4430,0
20240419,144100,34476285,4430,4430,4430,4430,0
20240419,144000,34476285,4430,4430,4430,4430,0
20240419,143900,34476285,4430,4430,4430,4430,0
20240419,143800,34476285,4430,4430,4430,4430,0
20240419,143700,34476285,4430,4430,4430,4430,0
20240419,143600,34476285,4430,4430,4430,4430,0
20240419,143500,34476285,4430,4430,4430,4430,0
20240419,143400,34476285,4430,4430,4430,4430,21
20240419,143300,34383255,4430,4430,4430,4430,41
20240419,143200,34201625,4430,4430,4430,4430,9
20240419,143100,34161755,4420,4420,4420,4420,0
20240419,143000,34161755,4420,4420,4420,4420,0
20240419,142900,34161755,4420,4425,4425,4420,51
20240419,142800,33936320,4420,4420,4420,4420,0
20240419,142700,33936320,4420,4420,4420,4420,0
20240419,142600,33936320,4420,4420,4420,4420,0
20240419,142500,33936320,4420,4420,4420,4420,0
20240419,142400,33936320,4420,4420,4420,4420,0
20240419,142300,33936320,4420,4420,4420,4420,59
20240419,142200,33675540,4420,4420,4420,4420,0
20240419,142100,33675540,4420,4420,4420,4420,0
20240419,142000,33675540,4420,4420,4420,4420,0
20240419,141900,33675540,4420,4420,4420,4420,0
20240419,141800,33675540,4420,4420,4420,4420,0
20240419,141700,33675540,4420,4420,4420,4420,21
20240419,141600,33582720,4425,4425,4425,4425,0
20240419,141500,33582720,4425,4425,4425,4425,109
20240419,141400,33100395,4420,4420,4420,4420,0
20240419,141300,33100395,4420,4420,4420,4420,0
20240419,141200,33100395,4420,4420,4420,4420,0
20240419,141100,33100395,4420,4420,4420,4420,0
20240419,141000,33100395,4420,4420,4420,4420,0
20240419,140900,33100395,4420,4420,4420,4420,0
20240419,140800,33100395,4420,4420,4420,4420,0
20240419,140700,33100395,4420,4420,4420,4420,0
20240419,140600,33100395,4420,4420,4420,4420,0
20240419,140500,33100395,4420,4420,4420,4420,0
20240419,140400,33100395,4420,4420,4420,4420,0
20240419,140300,33100395,4420,4420,4420,4420,0
20240419,140200,33100395,4420,4420,4420,4420,0
20240419,140100,33100395,4420,4420,4420,4420,0
20240419,140000,33100395,4420,4420,4420,4420,21
20240419,135900,33007575,4430,4430,4430,4430,0
20240419,135800,33007575,4430,4430,4430,4430,9
20240419,135700,32967705,4430,4430,4430,4430,0
20240419,135600,32967705,4430,4430,4430,4430,0
20240419,135500,32967705,4430,4430,4430,4430,0
20240419,135400,32967705,4430,4430,4430,4430,0
20240419,135300,32967705,4430,4430,4430,4430,0
20240419,135200,32967705,4430,4430,4430,4430,0
20240419,135100,32967705,4430,4430,4430,4430,0
20240419,135000,32967705,4430,4430,4430,4430,0
20240419,134900,32967705,4430,4430,4430,4430,40
20240419,134800,32790505,4420,4420,4420,4420,0
20240419,134700,32790505,4420,4420,4420,4420,0
20240419,134600,32790505,4420,4420,4420,4420,0
20240419,134500,32790505,4420,4420,4420,4420,0
20240419,134400,32790505,4420,4420,4420,4420,132
20240419,134300,32207065,4420,4420,4420,4420,21
20240419,134200,32114245,4430,4430,4430,4430,11
20240419,134100,32065515,4430,4430,4430,4430,9
20240419,134000,32025645,4430,4430,4430,4430,0
20240419,133900,32025645,4430,4430,4430,4430,0
20240419,133800,32025645,4430,4430,4430,4430,0
20240419,133700,32025645,4430,4430,4430,4430,142
20240419,133600,31396585,4430,4430,4430,4430,0
20240419,133500,31396585,4430,4430,4430,4430,0
20240419,133400,31396585,4430,4430,4430,4430,0
20240419,133300,31396585,4430,4430,4430,4430,0
20240419,133200,31396585,4430,4430,4430,4430,0
20240419,133100,31396585,4430,4430,4430,4430,0
20240419,133000,31396585,4430,4430,4430,4430,100
20240419,132900,30953585,4430,4430,4430,4430,0
20240419,132800,30953585,4430,4430,4430,4430,250
20240419,132700,29846085,4430,4430,4430,4430,75
20240419,132600,29513835,4420,4420,4420,4420,21
20240419,132500,29421015,4430,4430,4430,4430,0
20240419,132400,29421015,4430,4430,4430,4430,9
20240419,132300,29381145,4420,4420,4420,4420,0
20240419,132200,29381145,4420,4420,4420,4420,83
20240419,132100,29014285,4420,4420,4420,4420,0
20240419,132000,29014285,4420,4420,4420,4420,0
20240419,131900,29014285,4420,4420,4420,4420,15
20240419,131800,28947985,4415,4415,4415,4415,8
20240419,131700,28912665,4410,4410,4410,4410,1
20240419,131600,28908255,4415,4415,4415,4415,0
20240419,131500,28908255,4415,4415,4415,4415,0
20240419,131400,28908255,4415,4415,4415,4415,0
20240419,131300,28908255,4415,4415,4415,4415,0
20240419,131200,28908255,4415,4415,4415,4415,34
20240419,131100,28758145,4410,4410,4410,4410,0
20240419,131000,28758145,4410,4410,4410,4410,0
20240419,130900,28758145,4410,4410,4410,4410,21
20240419,130800,28665535,4415,4415,4415,4415,0
20240419,130700,28665535,4415,4415,4415,4415,9
20240419,130600,28625800,4405,4405,4405,4405,0
20240419,130500,28625800,4405,4410,4410,4405,5
20240419,130400,28603765,4410,4410,4410,4410,0
20240419,130300,28603765,4410,4410,4410,4410,0
20240419,130200,28603765,4410,4410,4410,4410,0
20240419,130100,28603765,4410,4410,4410,4410,0
20240419,130000,28603765,4410,4410,4410,4410,0
20240419,125900,28603765,4410,4410,4410,4410,0
20240419,125800,28603765,4410,4410,4410,4410,0
20240419,125700,28603765,4410,4410,4410,4410,0
20240419,125600,28603765,4410,4410,4410,4410,0
20240419,125500,28603765,4410,4410,4410,4410,0
20240419,125400,28603765,4410,4410,4410,4410,0
20240419,125300,28603765,4410,4410,4410,4410,0
20240419,125200,28603765,4410,4410,4410,4410,21
20240419,125100,28511155,4415,4415,4415,4415,47
20240419,125000,28303650,4415,4415,4415,4415,9
20240419,124900,28263915,4410,4410,4410,4410,0
20240419,124800,28263915,4410,4410,4410,4410,0
20240419,124700,28263915,4410,4410,4410,4410,1
20240419,124600,28259505,4400,4400,4400,4400,0
20240419,124500,28259505,4400,4400,4400,4400,0
20240419,124400,28259505,4400,4400,4400,4400,0
20240419,124300,28259505,4400,4400,4400,4400,0
20240419,124200,28259505,4400,4400,4400,4400,0
20240419,124100,28259505,4400,4400,4400,4400,0
20240419,124000,28259505,4400,4400,4400,4400,0
20240419,123900,28259505,4400,4400,4400,4400,0
20240419,123800,28259505,4400,4400,4400,4400,0
20240419,123700,28259505,4400,4400,4400,4400,0
20240419,123600,28259505,4400,4400,4400,4400,0
20240419,123500,28259505,4400,4405,4405,4400,21
20240419,123400,28167050,4415,4415,4415,4415,0
20240419,123300,28167050,4415,4415,4415,4415,9
20240419,123200,28127315,4420,4420,4420,4420,0
20240419,123100,28127315,4420,4420,4420,4420,1
20240419,123000,28122895,4400,4400,4400,4400,0
20240419,122900,28122895,4400,4400,4400,4400,0
20240419,122800,28122895,4400,4400,4400,4400,13
20240419,122700,28065695,4400,4400,4400,4400,0
20240419,122600,28065695,4400,4400,4400,4400,0
20240419,122500,28065695,4400,4400,4400,4400,0
20240419,122400,28065695,4400,4400,4400,4400,0
20240419,122300,28065695,4400,4400,4400,4400,0
20240419,122200,28065695,4400,4400,4400,4400,0
20240419,122100,28065695,4400,4400,4400,4400,0
20240419,122000,28065695,4400,4400,4400,4400,0
20240419,121900,28065695,4400,4400,4400,4400,0
20240419,121800,28065695,4400,4420,4420,4400,22
20240419,121700,27968875,4425,4425,4425,4425,0
20240419,121600,27968875,4425,4425,4425,4425,9
20240419,121500,27929050,4400,4400,4400,4400,0
20240419,121400,27929050,4400,4400,4400,4400,200
20240419,121300,27049050,4400,4400,4400,4400,0
20240419,121200,27049050,4400,4400,4400,4400,0
20240419,121100,27049050,4400,4400,4400,4400,0
20240419,121000,27049050,4400,4400,4400,4400,0
20240419,120900,27049050,4400,4400,4400,4400,200
20240419,120800,26169050,4400,4400,4400,4400,0
20240419,120700,26169050,4400,4400,4400,4400,0
20240419,120600,26169050,4400,4400,4400,4400,0
20240419,120500,26169050,4400,4400,4400,4400,0
20240419,120400,26169050,4400,4400,4400,4400,0
20240419,120300,26169050,4400,4400,4400,4400,0
20240419,120200,26169050,4400,4400,4400,4400,0
20240419,120100,26169050,4400,4400,4400,4400,24
20240419,120000,26063450,4430,4430,4430,4430,0
20240419,115900,26063450,4430,4430,4430,4430,9
20240419,115800,26023580,4430,4430,4430,4430,0
20240419,115700,26023580,4430,4430,4430,4430,0
20240419,115600,26023580,4430,4430,4430,4430,0
20240419,115500,26023580,4430,4430,4430,4430,0
20240419,115400,26023580,4430,4420,4430,4420,38
20240419,115300,25855550,4400,4400,4400,4400,0
20240419,115200,25855550,4400,4400,4400,4400,0
20240419,115100,25855550,4400,4400,4400,4400,0
20240419,115000,25855550,4400,4400,4400,4400,3
20240419,114900,25842350,4400,4400,4400,4400,0
20240419,114800,25842350,4400,4400,4400,4400,0
20240419,114700,25842350,4400,4400,4400,4400,0
20240419,114600,25842350,4400,4400,4400,4400,0
20240419,114500,25842350,4400,4400,4400,4400,0
20240419,114400,25842350,4400,4420,4420,4400,22
20240419,114300,25745530,4420,4420,4420,4420,0
20240419,114200,25745530,4420,4420,4420,4420,9
20240419,114100,25705750,4400,4400,4400,4400,0
20240419,114000,25705750,4400,4400,4400,4400,0
20240419,113900,25705750,4400,4400,4400,4400,0
20240419,113800,25705750,4400,4400,4400,4400,0
20240419,113700,25705750,4400,4400,4400,4400,0
20240419,113600,25705750,4400,4400,4400,4400,0
20240419,113500,25705750,4400,4400,4400,4400,0
20240419,113400,25705750,4400,4400,4400,4400,0
20240419,113300,25705750,4400,4400,4400,4400,0
20240419,113200,25705750,4400,4400,4400,4400,0
20240419,113100,25705750,4400,4400,4400,4400,100
20240419,113000,25265750,4400,4400,4400,4400,0
20240419,112900,25265750,4400,4400,4400,4400,0
20240419,112800,25265750,4400,4400,4400,4400,0
20240419,112700,25265750,4400,4410,4410,4400,21
20240419,112600,25173320,4420,4420,4420,4420,0
20240419,112500,25173320,4420,4420,4420,4420,9
20240419,112400,25133540,4410,4410,4410,4410,0
20240419,112300,25133540,4410,4410,4410,4410,100
20240419,112200,24692540,4410,4410,4410,4410,0
20240419,112100,24692540,4410,4410,4410,4410,0
20240419,112000,24692540,4410,4415,4415,4410,109
20240419,111900,24211345,4415,4415,4415,4415,300
20240419,111800,22886845,4415,4415,4415,4415,3
20240419,111700,22873600,4420,4420,4420,4420,0
20240419,111600,22873600,4420,4420,4420,4420,0
20240419,111500,22873600,4420,4420,4420,4420,0
20240419,111400,22873600,4420,4420,4420,4420,0
20240419,111300,22873600,4420,4420,4420,4420,55
20240419,111200,22630500,4435,4435,4435,4435,0
20240419,111100,22630500,4435,4435,4435,4435,13
20240419,111000,22572845,4420,4420,4420,4420,21
20240419,110900,22480025,4420,4420,4420,4420,0
20240419,110800,22480025,4420,4435,4435,4420,102
20240419,110700,22029050,4420,4420,4420,4420,0
20240419,110600,22029050,4420,4420,4420,4420,0
20240419,110500,22029050,4420,4420,4420,4420,0
20240419,110400,22029050,4420,4420,4420,4420,0
20240419,110300,22029050,4420,4420,4420,4420,0
20240419,110200,22029050,4420,4420,4420,4420,0
20240419,110100,22029050,4420,4425,4425,4420,500
20240419,110000,19818705,4425,4425,4425,4425,0
20240419,105900,19818705,4425,4425,4425,4425,12
20240419,105800,19765605,4430,4430,4430,4430,0
20240419,105700,19765605,4430,4430,4430,4430,0
20240419,105600,19765605,4430,4430,4430,4430,0
20240419,105500,19765605,4430,4430,4430,4430,1
20240419,105400,19761175,4425,4425,4425,4425,0
20240419,105300,19761175,4425,4430,4430,4425,21
20240419,105200,19668245,4435,4435,4435,4435,0
20240419,105100,19668245,4435,4435,4435,4435,9
20240419,105000,19628330,4435,4435,4435,4435,0
20240419,104900,19628330,4435,4435,4435,4435,0
20240419,104800,19628330,4435,4435,4435,4435,18
20240419,104700,19548500,4435,4435,4435,4435,100
20240419,104600,19105000,4435,4435,4435,4435,0
20240419,104500,19105000,4435,4435,4435,4435,0
20240419,104400,19105000,4435,4435,4435,4435,0
20240419,104300,19105000,4435,4435,4435,4435,0
20240419,104200,19105000,4435,4435,4435,4435,0
20240419,104100,19105000,4435,4435,4435,4435,0
20240419,104000,19105000,4435,4435,4435,4435,0
20240419,103900,19105000,4435,4435,4435,4435,0
20240419,103800,19105000,4435,4435,4435,4435,0
20240419,103700,19105000,4435,4435,4435,4435,0
20240419,103600,19105000,4435,4435,4435,4435,21
20240419,103500,19011865,4450,4450,4450,4450,30
20240419,103400,18878365,4450,4445,4450,4445,9
20240419,103300,18838320,4490,4490,4490,4490,0
20240419,103200,18838320,4490,4490,4490,4490,0
20240419,103100,18838320,4490,4490,4490,4490,0
20240419,103000,18838320,4490,4490,4490,4490,0
20240419,102900,18838320,4490,4490,4490,4490,0
20240419,102800,18838320,4490,4490,4490,4490,0
20240419,102700,18838320,4490,4490,4490,4490,6
20240419,102600,18811380,4490,4490,4490,4490,0
20240419,102500,18811380,4490,4490,4490,4490,0
20240419,102400,18811380,4490,4490,4490,4490,0
20240419,102300,18811380,4490,4490,4490,4490,73
20240419,102200,18483610,4490,4490,4490,4490,0
20240419,102100,18483610,4490,4490,4490,4490,0
20240419,102000,18483610,4490,4490,4490,4490,8
20240419,101900,18447690,4490,4490,4490,4490,30
20240419,101800,18312990,4505,4505,4505,4505,0
20240419,101700,18312990,4505,4505,4505,4505,10
20240419,101600,18267940,4490,4490,4490,4490,5
20240419,101500,18245490,4490,4490,4490,4490,3
20240419,101400,18232020,4505,4505,4505,4505,0
20240419,101300,18232020,4505,4505,4505,4505,0
20240419,101200,18232020,4505,4505,4505,4505,0
20240419,101100,18232020,4505,4505,4505,4505,0
20240419,101000,18232020,4505,4505,4505,4505,0
20240419,100900,18232020,4505,4505,4505,4505,0
20240419,100800,18232020,4505,4505,4505,4505,0
20240419,100700,18232020,4505,4505,4505,4505,110
20240419,100600,17736470,4510,4510,4510,4510,0
20240419,100500,17736470,4510,4510,4510,4510,118
20240419,100400,17204290,4510,4510,4510,4510,0
20240419,100300,17204290,4510,4510,4510,4510,0
20240419,100200,17204290,4510,4515,4515,4510,21
20240419,100100,17109545,4550,4550,4550,4550,0
20240419,100000,17109545,4550,4550,4550,4550,10
20240419,095900,17064045,4550,4550,4550,4550,1
20240419,095800,17059495,4555,4555,4555,4555,0
20240419,095700,17059495,4555,4555,4555,4555,13
20240419,095600,17000280,4555,4555,4555,4555,1
20240419,095500,16995725,4570,4570,4570,4570,0
20240419,095400,16995725,4570,4570,4570,4570,82
20240419,095300,16620985,4565,4550,4565,4550,42
20240419,095200,16429675,4550,4510,4550,4510,10
20240419,095100,16384535,4490,4490,4490,4490,5
20240419,095000,16362085,4445,4445,4445,4445,0
20240419,094900,16362085,4445,4445,4445,4445,0
20240419,094800,16362085,4445,4445,4445,4445,82
20240419,094700,15997595,4445,4445,4445,4445,25
20240419,094600,15886470,4435,4435,4435,4435,0
20240419,094500,15886470,4435,4435,4435,4435,22
20240419,094400,15788900,4445,4445,4445,4445,0
20240419,094300,15788900,4445,4445,4445,4445,10
20240419,094200,15744450,4445,4445,4445,4445,0
20240419,094100,15744450,4445,4445,4445,4445,0
20240419,094000,15744450,4445,4445,4445,4445,0
20240419,093900,15744450,4445,4445,4445,4445,0
20240419,093800,15744450,4445,4445,4445,4445,0
20240419,093700,15744450,4445,4445,4445,4445,2
20240419,093600,15735560,4445,4445,4445,4445,0
20240419,093500,15735560,4445,4445,4445,4445,0
20240419,093400,15735560,4445,4445,4445,4445,0
20240419,093300,15735560,4445,4445,4445,4445,0
20240419,093200,15735560,4445,4445,4445,4445,1
20240419,093100,15731115,4445,4445,4445,4445,10
20240419,093000,15686665,4435,4435,4435,4435,0
20240419,092900,15686665,4435,4435,4435,4435,0
20240419,092800,15686665,4435,4445,4445,4435,27
20240419,092700,15566870,4445,4445,4445,4445,48
20240419,092600,15353510,4445,4445,4445,4445,10
20240419,092500,15309060,4445,4445,4445,4445,4
20240419,092400,15291280,4445,4445,4445,4445,0
20240419,092300,15291280,4445,4445,4445,4445,0
20240419,092200,15291280,4445,4445,4445,4445,0
20240419,092100,15291280,4445,4445,4445,4445,13
20240419,092000,15233495,4445,4445,4445,4445,7
20240419,091900,15202380,4435,4440,4440,4435,10
20240419,091800,15158025,4445,4445,4445,4445,0
20240419,091700,15158025,4445,4445,4445,4445,6
20240419,091600,15131355,4445,4445,4445,4445,7
20240419,091500,15100240,4445,4445,4445,4445,3
20240419,091400,15086905,4445,4445,4445,4445,0
20240419,091300,15086905,4445,4445,4445,4445,0
20240419,091200,15086905,4445,4445,4445,4445,2
20240419,091100,15078015,4445,4445,4445,4445,0
20240419,091000,15078015,4445,4445,4445,4445,0
20240419,090900,15078015,4445,4445,4445,4445,0
20240419,090800,15078015,4445,4445,4445,4445,0
20240419,090700,15078015,4445,4445,4445,4445,0
20240419,090600,15078015,4445,4445,4445,4445,0
20240419,090500,15078015,4445,4390,4445,4390,485
20240419,090400,12924445,4390,4390,4390,4390,16
20240419,090300,12854205,4390,4390,4390,4390,15
20240419,090200,12788355,4390,4390,4390,4390,397
20240419,090100,11045525,4390,4400,4440,4390,1129
20240419,090000,6076400,4400,4400,4400,4400,1381