KissMeData/123700/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,200000,181371150,3470,3470,3470,3470,502
20240419,195900,181371150,3470,3470,3470,3470,0
20240419,195800,181371150,3470,3470,3470,3470,0
20240419,195700,181371150,3470,3470,3470,3470,0
20240419,195600,181371150,3470,3470,3470,3470,0
20240419,195500,181371150,3470,3470,3470,3470,0
20240419,195400,181371150,3470,3470,3470,3470,0
20240419,195300,181371150,3470,3470,3470,3470,0
20240419,195200,181371150,3470,3470,3470,3470,0
20240419,195100,181371150,3470,3470,3470,3470,0
20240419,195000,181371150,3470,3470,3470,3470,0
20240419,194900,181371150,3470,3470,3470,3470,0
20240419,194800,181371150,3470,3470,3470,3470,0
20240419,194700,181371150,3470,3470,3470,3470,0
20240419,194600,181371150,3470,3470,3470,3470,0
20240419,194500,181371150,3470,3470,3470,3470,0
20240419,194400,181371150,3470,3470,3470,3470,0
20240419,194300,181371150,3470,3470,3470,3470,0
20240419,194200,181371150,3470,3470,3470,3470,0
20240419,194100,181371150,3470,3470,3470,3470,0
20240419,194000,181371150,3470,3470,3470,3470,0
20240419,193900,181371150,3470,3470,3470,3470,0
20240419,193800,181371150,3470,3470,3470,3470,0
20240419,193700,181371150,3470,3470,3470,3470,0
20240419,193600,181371150,3470,3470,3470,3470,0
20240419,193500,181371150,3470,3470,3470,3470,0
20240419,193400,181371150,3470,3470,3470,3470,0
20240419,193300,181371150,3470,3470,3470,3470,0
20240419,193200,181371150,3470,3470,3470,3470,0
20240419,193100,181371150,3470,3470,3470,3470,0
20240419,193000,181371150,3470,3470,3470,3470,502
20240419,192900,181371150,3470,3470,3470,3470,0
20240419,192800,181371150,3470,3470,3470,3470,0
20240419,192700,181371150,3470,3470,3470,3470,0
20240419,192600,181371150,3470,3470,3470,3470,0
20240419,192500,181371150,3470,3470,3470,3470,0
20240419,192400,181371150,3470,3470,3470,3470,0
20240419,192300,181371150,3470,3470,3470,3470,0
20240419,192200,181371150,3470,3470,3470,3470,0
20240419,192100,181371150,3470,3470,3470,3470,0
20240419,192000,181371150,3470,3470,3470,3470,0
20240419,191900,181371150,3470,3470,3470,3470,0
20240419,191800,181371150,3470,3470,3470,3470,0
20240419,191700,181371150,3470,3470,3470,3470,0
20240419,191600,181371150,3470,3470,3470,3470,0
20240419,191500,181371150,3470,3470,3470,3470,0
20240419,191400,181371150,3470,3470,3470,3470,0
20240419,191300,181371150,3470,3470,3470,3470,0
20240419,191200,181371150,3470,3470,3470,3470,0
20240419,191100,181371150,3470,3470,3470,3470,0
20240419,191000,181371150,3470,3470,3470,3470,0
20240419,190900,181371150,3470,3470,3470,3470,0
20240419,190800,181371150,3470,3470,3470,3470,0
20240419,190700,181371150,3470,3470,3470,3470,0
20240419,190600,181371150,3470,3470,3470,3470,0
20240419,190500,181371150,3470,3470,3470,3470,0
20240419,190400,181371150,3470,3470,3470,3470,0
20240419,190300,181371150,3470,3470,3470,3470,0
20240419,190200,181371150,3470,3470,3470,3470,0
20240419,190100,181371150,3470,3470,3470,3470,0
20240419,190000,181371150,3470,3470,3470,3470,502
20240419,185900,181371150,3470,3470,3470,3470,0
20240419,185800,181371150,3470,3470,3470,3470,0
20240419,185700,181371150,3470,3470,3470,3470,0
20240419,185600,181371150,3470,3470,3470,3470,0
20240419,185500,181371150,3470,3470,3470,3470,0
20240419,185400,181371150,3470,3470,3470,3470,0
20240419,185300,181371150,3470,3470,3470,3470,0
20240419,185200,181371150,3470,3470,3470,3470,0
20240419,185100,181371150,3470,3470,3470,3470,0
20240419,185000,181371150,3470,3470,3470,3470,0
20240419,184900,181371150,3470,3470,3470,3470,0
20240419,184800,181371150,3470,3470,3470,3470,0
20240419,184700,181371150,3470,3470,3470,3470,0
20240419,184600,181371150,3470,3470,3470,3470,0
20240419,184500,181371150,3470,3470,3470,3470,0
20240419,184400,181371150,3470,3470,3470,3470,0
20240419,184300,181371150,3470,3470,3470,3470,0
20240419,184200,181371150,3470,3470,3470,3470,0
20240419,184100,181371150,3470,3470,3470,3470,0
20240419,184000,181371150,3470,3470,3470,3470,0
20240419,183900,181371150,3470,3470,3470,3470,0
20240419,183800,181371150,3470,3470,3470,3470,0
20240419,183700,181371150,3470,3470,3470,3470,0
20240419,183600,181371150,3470,3470,3470,3470,0
20240419,183500,181371150,3470,3470,3470,3470,0
20240419,183400,181371150,3470,3470,3470,3470,0
20240419,183300,181371150,3470,3470,3470,3470,0
20240419,183200,181371150,3470,3470,3470,3470,0
20240419,183100,181371150,3470,3470,3470,3470,0
20240419,183000,181371150,3470,3470,3470,3470,502
20240419,182900,181371150,3470,3470,3470,3470,0
20240419,182800,181371150,3470,3470,3470,3470,0
20240419,182700,181371150,3470,3470,3470,3470,0
20240419,182600,181371150,3470,3470,3470,3470,0
20240419,182500,181371150,3470,3470,3470,3470,0
20240419,182400,181371150,3470,3470,3470,3470,0
20240419,182300,181371150,3470,3470,3470,3470,0
20240419,182200,181371150,3470,3470,3470,3470,0
20240419,182100,181371150,3470,3470,3470,3470,0
20240419,182000,181371150,3470,3470,3470,3470,0
20240419,181900,181371150,3470,3470,3470,3470,0
20240419,181800,181371150,3470,3470,3470,3470,0
20240419,181700,181371150,3470,3470,3470,3470,0
20240419,181600,181371150,3470,3470,3470,3470,0
20240419,181500,181371150,3470,3470,3470,3470,0
20240419,181400,181371150,3470,3470,3470,3470,0
20240419,181300,181371150,3470,3470,3470,3470,0
20240419,181200,181371150,3470,3470,3470,3470,0
20240419,181100,181371150,3470,3470,3470,3470,0
20240419,181000,181371150,3470,3470,3470,3470,0
20240419,180900,181371150,3470,3470,3470,3470,0
20240419,180800,181371150,3470,3470,3470,3470,0
20240419,180700,181371150,3470,3470,3470,3470,0
20240419,180600,181371150,3470,3470,3470,3470,0
20240419,180500,181371150,3470,3470,3470,3470,0
20240419,180400,181371150,3470,3470,3470,3470,0
20240419,180300,181371150,3470,3470,3470,3470,0
20240419,180200,181371150,3470,3470,3470,3470,0
20240419,180100,181371150,3470,3470,3470,3470,0
20240419,180000,181371150,3470,3470,3470,3470,502
20240419,175900,181371150,3470,3470,3470,3470,0
20240419,175800,181371150,3470,3470,3470,3470,0
20240419,175700,181371150,3470,3470,3470,3470,0
20240419,175600,181371150,3470,3470,3470,3470,0
20240419,175500,181371150,3470,3470,3470,3470,0
20240419,175400,181371150,3470,3470,3470,3470,0
20240419,175300,181371150,3470,3470,3470,3470,0
20240419,175200,181371150,3470,3470,3470,3470,0
20240419,175100,181371150,3470,3470,3470,3470,0
20240419,175000,181371150,3470,3470,3470,3470,0
20240419,174900,181371150,3470,3470,3470,3470,0
20240419,174800,181371150,3470,3470,3470,3470,0
20240419,174700,181371150,3470,3470,3470,3470,0
20240419,174600,181371150,3470,3470,3470,3470,0
20240419,174500,181371150,3470,3470,3470,3470,0
20240419,174400,181371150,3470,3470,3470,3470,0
20240419,174300,181371150,3470,3470,3470,3470,0
20240419,174200,181371150,3470,3470,3470,3470,0
20240419,174100,181371150,3470,3470,3470,3470,0
20240419,174000,181371150,3470,3470,3470,3470,0
20240419,173900,181371150,3470,3470,3470,3470,0
20240419,173800,181371150,3470,3470,3470,3470,0
20240419,173700,181371150,3470,3470,3470,3470,0
20240419,173600,181371150,3470,3470,3470,3470,0
20240419,173500,181371150,3470,3470,3470,3470,0
20240419,173400,181371150,3470,3470,3470,3470,0
20240419,173300,181371150,3470,3470,3470,3470,0
20240419,173200,181371150,3470,3470,3470,3470,0
20240419,173100,181371150,3470,3470,3470,3470,0
20240419,173000,181371150,3470,3470,3470,3470,502
20240419,172900,181371150,3470,3470,3470,3470,0
20240419,172800,181371150,3470,3470,3470,3470,0
20240419,172700,181371150,3470,3470,3470,3470,0
20240419,172600,181371150,3470,3470,3470,3470,0
20240419,172500,181371150,3470,3470,3470,3470,0
20240419,172400,181371150,3470,3470,3470,3470,0
20240419,172300,181371150,3470,3470,3470,3470,0
20240419,172200,181371150,3470,3470,3470,3470,0
20240419,172100,181371150,3470,3470,3470,3470,0
20240419,172000,181371150,3470,3470,3470,3470,0
20240419,171900,181371150,3470,3470,3470,3470,0
20240419,171800,181371150,3470,3470,3470,3470,0
20240419,171700,181371150,3470,3470,3470,3470,0
20240419,171600,181371150,3470,3470,3470,3470,0
20240419,171500,181371150,3470,3470,3470,3470,0
20240419,171400,181371150,3470,3470,3470,3470,0
20240419,171300,181371150,3470,3470,3470,3470,0
20240419,171200,181371150,3470,3470,3470,3470,0
20240419,171100,181371150,3470,3470,3470,3470,0
20240419,171000,181371150,3470,3470,3470,3470,0
20240419,170900,181371150,3470,3470,3470,3470,0
20240419,170800,181371150,3470,3470,3470,3470,0
20240419,170700,181371150,3470,3470,3470,3470,0
20240419,170600,181371150,3470,3470,3470,3470,0
20240419,170500,181371150,3470,3470,3470,3470,0
20240419,170400,181371150,3470,3470,3470,3470,0
20240419,170300,181371150,3470,3470,3470,3470,0
20240419,170200,181371150,3470,3470,3470,3470,0
20240419,170100,181371150,3470,3470,3470,3470,0
20240419,170000,181371150,3470,3470,3470,3470,502
20240419,165900,181371150,3470,3470,3470,3470,0
20240419,165800,181371150,3470,3470,3470,3470,0
20240419,165700,181371150,3470,3470,3470,3470,0
20240419,165600,181371150,3470,3470,3470,3470,0
20240419,165500,181371150,3470,3470,3470,3470,0
20240419,165400,181371150,3470,3470,3470,3470,0
20240419,165300,181371150,3470,3470,3470,3470,0
20240419,165200,181371150,3470,3470,3470,3470,0
20240419,165100,181371150,3470,3470,3470,3470,0
20240419,165000,181371150,3470,3470,3470,3470,0
20240419,164900,181371150,3470,3470,3470,3470,0
20240419,164800,181371150,3470,3470,3470,3470,0
20240419,164700,181371150,3470,3470,3470,3470,0
20240419,164600,181371150,3470,3470,3470,3470,0
20240419,164500,181371150,3470,3470,3470,3470,0
20240419,164400,181371150,3470,3470,3470,3470,0
20240419,164300,181371150,3470,3470,3470,3470,0
20240419,164200,181371150,3470,3470,3470,3470,0
20240419,164100,181371150,3470,3470,3470,3470,0
20240419,164000,181371150,3470,3470,3470,3470,0
20240419,163900,181371150,3470,3470,3470,3470,0
20240419,163800,181371150,3470,3470,3470,3470,0
20240419,163700,181371150,3470,3470,3470,3470,0
20240419,163600,181371150,3470,3470,3470,3470,0
20240419,163500,181371150,3470,3470,3470,3470,0
20240419,163400,181371150,3470,3470,3470,3470,0
20240419,163300,181371150,3470,3470,3470,3470,0
20240419,163200,181371150,3470,3470,3470,3470,0
20240419,163100,181371150,3470,3470,3470,3470,0
20240419,163000,181371150,3470,3470,3470,3470,502
20240419,162900,181371150,3470,3470,3470,3470,0
20240419,162800,181371150,3470,3470,3470,3470,0
20240419,162700,181371150,3470,3470,3470,3470,0
20240419,162600,181371150,3470,3470,3470,3470,0
20240419,162500,181371150,3470,3470,3470,3470,0
20240419,162400,181371150,3470,3470,3470,3470,0
20240419,162300,181371150,3470,3470,3470,3470,0
20240419,162200,181371150,3470,3470,3470,3470,0
20240419,162100,181371150,3470,3470,3470,3470,0
20240419,162000,181371150,3470,3470,3470,3470,0
20240419,161900,181371150,3470,3470,3470,3470,0
20240419,161800,181371150,3470,3470,3470,3470,0
20240419,161700,181371150,3470,3470,3470,3470,0
20240419,161600,181371150,3470,3470,3470,3470,0
20240419,161500,181371150,3470,3470,3470,3470,0
20240419,161400,181371150,3470,3470,3470,3470,0
20240419,161300,181371150,3470,3470,3470,3470,0
20240419,161200,181371150,3470,3470,3470,3470,0
20240419,161100,181371150,3470,3470,3470,3470,0
20240419,161000,181371150,3470,3470,3470,3470,0
20240419,160900,181371150,3470,3470,3470,3470,0
20240419,160800,181371150,3470,3470,3470,3470,0
20240419,160700,181371150,3470,3470,3470,3470,0
20240419,160600,181371150,3470,3470,3470,3470,0
20240419,160500,181371150,3470,3470,3470,3470,0
20240419,160400,181371150,3470,3470,3470,3470,0
20240419,160300,181371150,3470,3470,3470,3470,0
20240419,160200,181371150,3470,3470,3470,3470,0
20240419,160100,181371150,3470,3470,3470,3470,0
20240419,160000,181371150,3470,3470,3470,3470,502
20240419,155900,181371150,3470,3470,3470,3470,0
20240419,155800,181371150,3470,3470,3470,3470,0
20240419,155700,181371150,3470,3470,3470,3470,0
20240419,155600,181371150,3470,3470,3470,3470,0
20240419,155500,181371150,3470,3470,3470,3470,0
20240419,155400,181371150,3470,3470,3470,3470,0
20240419,155300,181371150,3470,3470,3470,3470,0
20240419,155200,181371150,3470,3470,3470,3470,0
20240419,155100,181371150,3470,3470,3470,3470,0
20240419,155000,181371150,3470,3470,3470,3470,0
20240419,154900,181371150,3470,3470,3470,3470,0
20240419,154800,181371150,3470,3470,3470,3470,0
20240419,154700,181371150,3470,3470,3470,3470,0
20240419,154600,181371150,3470,3470,3470,3470,0
20240419,154500,181371150,3470,3470,3470,3470,0
20240419,154400,181371150,3470,3470,3470,3470,0
20240419,154300,181371150,3470,3470,3470,3470,0
20240419,154200,181371150,3470,3470,3470,3470,0
20240419,154100,181371150,3470,3470,3470,3470,0
20240419,154000,181371150,3470,3470,3470,3470,0
20240419,153900,181371150,3470,3470,3470,3470,0
20240419,153800,181371150,3470,3470,3470,3470,0
20240419,153700,181371150,3470,3470,3470,3470,0
20240419,153600,181371150,3470,3470,3470,3470,0
20240419,153500,181371150,3470,3470,3470,3470,0
20240419,153400,181371150,3470,3470,3470,3470,0
20240419,153300,181371150,3470,3470,3470,3470,0
20240419,153200,181371150,3470,3470,3470,3470,0
20240419,153100,181371150,3470,3470,3470,3470,0
20240419,153000,181371150,3470,3470,3470,3470,1004
20240419,152900,179629210,3460,3460,3460,3460,0
20240419,152800,179629210,3460,3460,3460,3460,0
20240419,152700,179629210,3460,3460,3460,3460,0
20240419,152600,179629210,3460,3460,3460,3460,0
20240419,152500,179629210,3460,3460,3460,3460,0
20240419,152400,179629210,3460,3460,3460,3460,0
20240419,152300,179629210,3460,3460,3460,3460,0
20240419,152200,179629210,3460,3460,3460,3460,0
20240419,152100,179629210,3460,3460,3460,3460,0
20240419,152000,179629210,3460,3460,3460,3460,0
20240419,151900,179629210,3460,3475,3475,3460,157
20240419,151800,179083755,3470,3470,3470,3470,47
20240419,151700,178920665,3470,3470,3470,3470,7
20240419,151600,178896375,3470,3475,3475,3460,7
20240419,151500,178872100,3475,3475,3475,3475,6
20240419,151400,178851250,3475,3475,3475,3475,9
20240419,151300,178819975,3475,3475,3475,3475,4
20240419,151200,178806075,3475,3475,3475,3475,6
20240419,151100,178785225,3475,3475,3475,3475,7
20240419,151000,178760900,3475,3475,3475,3475,8
20240419,150900,178733100,3475,3475,3475,3475,5
20240419,150800,178715725,3475,3475,3475,3475,6
20240419,150700,178694875,3475,3475,3475,3475,8
20240419,150600,178667075,3475,3475,3475,3475,9
20240419,150500,178635800,3470,3475,3475,3470,7
20240419,150400,178611485,3475,3475,3475,3475,14
20240419,150300,178562835,3475,3475,3475,3475,29
20240419,150200,178462060,3475,3475,3480,3475,306
20240419,150100,177397190,3480,3460,3480,3460,326
20240419,150000,176266590,3460,3455,3465,3455,3484
20240419,145900,164209305,3455,3455,3455,3455,55
20240419,145800,164019280,3455,3455,3455,3450,17
20240419,145700,163960595,3455,3455,3455,3450,18
20240419,145600,163898455,3455,3455,3455,3450,759
20240419,145500,161279875,3455,3455,3455,3455,5
20240419,145400,161262600,3455,3455,3455,3455,292
20240419,145300,160253740,3450,3455,3455,3450,7
20240419,145200,160229565,3455,3455,3455,3450,435
20240419,145100,158728790,3455,3450,3455,3445,3016
20240419,145000,148323600,3450,3450,3450,3450,5
20240419,144900,148306350,3450,3450,3450,3450,55
20240419,144800,148116600,3450,3450,3450,3450,8
20240419,144700,148089000,3445,3450,3450,3445,309
20240419,144600,147022955,3450,3450,3450,3450,4
20240419,144500,147009155,3435,3450,3450,3435,475
20240419,144400,145376260,3450,3450,3450,3450,8
20240419,144300,145348660,3450,3450,3450,3450,4
20240419,144200,145334860,3450,3450,3450,3450,6
20240419,144100,145314160,3450,3450,3450,3450,9
20240419,144000,145283110,3450,3450,3450,3450,6
20240419,143900,145262410,3450,3450,3450,3450,3
20240419,143800,145252060,3450,3450,3450,3450,8
20240419,143700,145224460,3450,3450,3450,3450,6
20240419,143600,145203760,3450,3450,3450,3450,6
20240419,143500,145183060,3450,3450,3450,3450,7
20240419,143400,145158910,3445,3450,3450,3445,36
20240419,143300,145034855,3450,3450,3450,3450,7
20240419,143200,145010705,3450,3450,3450,3450,2
20240419,143100,145003805,3450,3450,3450,3450,9
20240419,143000,144972755,3450,3450,3450,3450,7
20240419,142900,144948605,3450,3450,3450,3450,3
20240419,142800,144938255,3450,3450,3450,3450,29
20240419,142700,144838205,3450,3450,3450,3450,5
20240419,142600,144820955,3450,3455,3455,3450,5
20240419,142500,144803695,3455,3455,3455,3455,3
20240419,142400,144793330,3455,3455,3455,3455,7
20240419,142300,144769145,3455,3455,3455,3455,7
20240419,142200,144744960,3455,3455,3455,3455,4
20240419,142100,144731140,3460,3460,3460,3460,5
20240419,142000,144713840,3460,3460,3460,3460,15
20240419,141900,144661940,3460,3460,3460,3460,2
20240419,141800,144655020,3460,3460,3460,3460,2
20240419,141700,144648100,3460,3460,3460,3440,31
20240419,141600,144541365,3460,3460,3460,3460,3
20240419,141500,144530985,3460,3460,3460,3460,1
20240419,141400,144527525,3465,3465,3465,3465,0
20240419,141300,144527525,3465,3465,3465,3465,0
20240419,141200,144527525,3465,3465,3465,3465,0
20240419,141100,144527525,3465,3465,3465,3465,0
20240419,141000,144527525,3465,3465,3465,3465,0
20240419,140900,144527525,3465,3465,3465,3465,0
20240419,140800,144527525,3465,3465,3465,3465,0
20240419,140700,144527525,3465,3465,3465,3440,143
20240419,140600,144035505,3440,3440,3440,3440,1
20240419,140500,144032065,3465,3465,3465,3465,0
20240419,140400,144032065,3465,3465,3465,3465,0
20240419,140300,144032065,3465,3465,3465,3465,0
20240419,140200,144032065,3465,3465,3465,3465,50
20240419,140100,143858815,3465,3465,3465,3465,0
20240419,140000,143858815,3465,3440,3465,3440,31
20240419,135900,143752150,3465,3465,3465,3465,0
20240419,135800,143752150,3465,3465,3465,3465,0
20240419,135700,143752150,3465,3465,3465,3465,0
20240419,135600,143752150,3465,3465,3465,3465,144
20240419,135500,143253190,3460,3460,3460,3460,0
20240419,135400,143253190,3460,3460,3460,3460,0
20240419,135300,143253190,3460,3460,3460,3460,0
20240419,135200,143253190,3460,3460,3460,3460,0
20240419,135100,143253190,3460,3460,3460,3460,184
20240419,135000,142616550,3460,3460,3460,3460,0
20240419,134900,142616550,3460,3445,3460,3440,236
20240419,134800,141804685,3460,3460,3460,3460,0
20240419,134700,141804685,3460,3460,3460,3460,50
20240419,134600,141631685,3440,3440,3440,3440,100
20240419,134500,141287685,3440,3450,3450,3440,150
20240419,134400,140771025,3450,3450,3450,3450,0
20240419,134300,140771025,3450,3450,3450,3450,29
20240419,134200,140670975,3460,3460,3460,3460,0
20240419,134100,140670975,3460,3460,3460,3460,8
20240419,134000,140643295,3465,3465,3465,3465,0
20240419,133900,140643295,3465,3465,3465,3465,0
20240419,133800,140643295,3465,3465,3465,3465,0
20240419,133700,140643295,3465,3465,3465,3465,2
20240419,133600,140636365,3460,3460,3460,3460,0
20240419,133500,140636365,3460,3470,3470,3460,110
20240419,133400,140255665,3460,3460,3460,3460,2874
20240419,133300,130311625,3465,3465,3465,3465,0
20240419,133200,130311625,3465,3465,3465,3465,0
20240419,133100,130311625,3465,3465,3465,3465,0
20240419,133000,130311625,3465,3470,3470,3465,65
20240419,132900,130086395,3470,3470,3470,3470,0
20240419,132800,130086395,3470,3470,3470,3470,0
20240419,132700,130086395,3470,3470,3470,3470,1
20240419,132600,130082925,3465,3465,3465,3465,29
20240419,132500,129982440,3470,3470,3470,3470,0
20240419,132400,129982440,3470,3470,3470,3470,0
20240419,132300,129982440,3470,3465,3470,3465,16
20240419,132200,129926995,3470,3460,3470,3460,217
20240419,132100,129175815,3460,3460,3460,3460,1
20240419,132000,129172355,3465,3460,3465,3460,18
20240419,131900,129110070,3460,3450,3460,3450,13
20240419,131800,129065120,3450,3450,3460,3450,61
20240419,131700,128854370,3460,3450,3460,3450,175
20240419,131600,128250610,3450,3450,3450,3450,10
20240419,131500,128216110,3440,3440,3440,3440,0
20240419,131400,128216110,3440,3440,3440,3440,0
20240419,131300,128216110,3440,3440,3440,3440,8
20240419,131200,128188590,3450,3440,3450,3440,48
20240419,131100,128023020,3440,3450,3450,3440,3
20240419,131000,128012690,3440,3440,3440,3440,1
20240419,130900,128009250,3440,3440,3440,3440,30
20240419,130800,127906050,3440,3440,3440,3440,0
20240419,130700,127906050,3440,3440,3440,3440,1
20240419,130600,127902610,3445,3445,3445,3445,0
20240419,130500,127902610,3445,3445,3445,3445,0
20240419,130400,127902610,3445,3445,3445,3445,0
20240419,130300,127902610,3445,3445,3445,3445,14
20240419,130200,127854380,3445,3445,3445,3445,291
20240419,130100,126851885,3445,3445,3445,3445,0
20240419,130000,126851885,3445,3445,3445,3445,0
20240419,125900,126851885,3445,3445,3445,3445,102
20240419,125800,126500495,3445,3440,3445,3440,11
20240419,125700,126462605,3440,3440,3440,3440,39
20240419,125600,126328445,3440,3440,3440,3440,0
20240419,125500,126328445,3440,3440,3440,3440,0
20240419,125400,126328445,3440,3425,3440,3425,11
20240419,125300,126290755,3425,3425,3425,3425,200
20240419,125200,125605755,3425,3435,3435,3425,30
20240419,125100,125502815,3445,3445,3445,3445,1
20240419,125000,125499370,3440,3440,3440,3440,5
20240419,124900,125482170,3440,3435,3440,3435,11
20240419,124800,125444335,3435,3435,3435,3435,1
20240419,124700,125440900,3440,3435,3440,3435,20
20240419,124600,125372150,3435,3435,3435,3435,298
20240419,124500,124348520,3420,3420,3420,3420,0
20240419,124400,124348520,3420,3420,3420,3420,0
20240419,124300,124348520,3420,3425,3425,3420,500
20240419,124200,122638505,3435,3435,3435,3435,0
20240419,124100,122638505,3435,3430,3435,3430,299
20240419,124000,121612685,3435,3420,3435,3420,652
20240419,123900,119380565,3415,3415,3415,3415,0
20240419,123800,119380565,3415,3415,3415,3415,0
20240419,123700,119380565,3415,3415,3415,3415,0
20240419,123600,119380565,3415,3415,3415,3415,0
20240419,123500,119380565,3415,3435,3435,3415,104
20240419,123400,119024995,3430,3430,3430,3430,0
20240419,123300,119024995,3430,3430,3430,3430,0
20240419,123200,119024995,3430,3430,3430,3430,0
20240419,123100,119024995,3430,3430,3430,3430,0
20240419,123000,119024995,3430,3430,3430,3430,0
20240419,122900,119024995,3430,3430,3430,3430,0
20240419,122800,119024995,3430,3430,3430,3430,0
20240419,122700,119024995,3430,3430,3430,3430,0
20240419,122600,119024995,3430,3430,3430,3430,0
20240419,122500,119024995,3430,3430,3430,3430,1
20240419,122400,119021565,3435,3435,3435,3435,0
20240419,122300,119021565,3435,3435,3435,3435,0
20240419,122200,119021565,3435,3435,3435,3435,0
20240419,122100,119021565,3435,3435,3435,3435,0
20240419,122000,119021565,3435,3435,3435,3435,0
20240419,121900,119021565,3435,3435,3435,3435,0
20240419,121800,119021565,3435,3425,3435,3420,53
20240419,121700,118840055,3420,3420,3420,3420,0
20240419,121600,118840055,3420,3420,3420,3420,0
20240419,121500,118840055,3420,3420,3420,3420,0
20240419,121400,118840055,3420,3420,3420,3420,0
20240419,121300,118840055,3420,3420,3420,3420,0
20240419,121200,118840055,3420,3420,3420,3420,0
20240419,121100,118840055,3420,3420,3420,3420,0
20240419,121000,118840055,3420,3420,3420,3420,30
20240419,120900,118737455,3435,3435,3435,3435,0
20240419,120800,118737455,3435,3435,3435,3435,0
20240419,120700,118737455,3435,3435,3435,3435,10
20240419,120600,118703105,3435,3435,3435,3435,1
20240419,120500,118699670,3435,3420,3435,3415,21
20240419,120400,118627925,3415,3415,3415,3415,0
20240419,120300,118627925,3415,3415,3415,3415,0
20240419,120200,118627925,3415,3415,3415,3415,0
20240419,120100,118627925,3415,3430,3430,3415,31
20240419,120000,118522005,3435,3435,3435,3435,0
20240419,115900,118522005,3435,3435,3435,3435,10
20240419,115800,118487655,3435,3415,3435,3415,59
20240419,115700,118286150,3415,3415,3415,3415,0
20240419,115600,118286150,3415,3415,3415,3415,0
20240419,115500,118286150,3415,3415,3415,3415,0
20240419,115400,118286150,3415,3415,3415,3415,125
20240419,115300,117859275,3415,3425,3425,3415,1500
20240419,115200,112729510,3425,3425,3425,3425,100
20240419,115100,112387010,3445,3445,3445,3445,0
20240419,115000,112387010,3445,3445,3445,3445,0
20240419,114900,112387010,3445,3445,3445,3445,0
20240419,114800,112387010,3445,3445,3445,3445,4
20240419,114700,112373230,3445,3445,3445,3445,2
20240419,114600,112366340,3445,3445,3445,3445,6
20240419,114500,112345670,3445,3445,3445,3445,3
20240419,114400,112335335,3425,3425,3425,3425,31
20240419,114300,112229160,3445,3445,3445,3445,163
20240419,114200,111667625,3445,3445,3445,3445,0
20240419,114100,111667625,3445,3445,3445,3445,1
20240419,114000,111664180,3445,3445,3445,3445,0
20240419,113900,111664180,3445,3445,3445,3445,0
20240419,113800,111664180,3445,3445,3445,3445,23
20240419,113700,111584945,3445,3445,3445,3445,0
20240419,113600,111584945,3445,3415,3445,3415,1444
20240419,113500,106639495,3425,3425,3425,3425,1
20240419,113400,106636070,3425,3425,3425,3425,5
20240419,113300,106618945,3425,3425,3425,3425,9
20240419,113200,106588120,3425,3425,3425,3425,37
20240419,113100,106461395,3410,3410,3410,3410,0
20240419,113000,106461395,3410,3410,3410,3410,18
20240419,112900,106400015,3425,3425,3425,3425,1
20240419,112800,106396590,3405,3405,3405,3405,0
20240419,112700,106396590,3405,3410,3425,3405,2816
20240419,112600,96801455,3410,3410,3410,3410,64
20240419,112500,96583215,3425,3425,3425,3425,0
20240419,112400,96583215,3425,3425,3425,3425,23
20240419,112300,96504440,3425,3425,3425,3425,3
20240419,112200,96494165,3410,3425,3425,3410,5003
20240419,112100,79394100,3425,3430,3430,3425,100
20240419,112000,79051595,3440,3440,3440,3440,11
20240419,111900,79013755,3440,3440,3440,3440,0
20240419,111800,79013755,3440,3440,3440,3440,0
20240419,111700,79013755,3440,3440,3440,3440,0
20240419,111600,79013755,3440,3440,3440,3440,1
20240419,111500,79010315,3425,3425,3425,3425,0
20240419,111400,79010315,3425,3445,3445,3425,2040
20240419,111300,72022310,3445,3445,3445,3445,92
20240419,111200,71705370,3445,3445,3445,3445,39
20240419,111100,71571015,3445,3445,3445,3445,1
20240419,111000,71567570,3425,3445,3445,3425,31
20240419,110900,71461375,3430,3435,3435,3430,554
20240419,110800,69561150,3430,3430,3430,3430,0
20240419,110700,69561150,3430,3450,3450,3430,250
20240419,110600,68702600,3500,3470,3500,3470,10
20240419,110500,68667810,3455,3455,3455,3455,50
20240419,110400,68495060,3455,3445,3455,3445,865
20240419,110300,65512635,3425,3425,3425,3425,0
20240419,110200,65512635,3425,3430,3430,3425,1300
20240419,110100,61055575,3455,3455,3455,3455,0
20240419,110000,61055575,3455,3450,3455,3450,2
20240419,105900,61048670,3430,3455,3455,3425,4668
20240419,105800,45021305,3470,3470,3470,3470,0
20240419,105700,45021305,3470,3470,3470,3470,0
20240419,105600,45021305,3470,3470,3470,3470,0
20240419,105500,45021305,3470,3465,3470,3455,2301
20240419,105400,37056265,3465,3465,3465,3465,0
20240419,105300,37056265,3465,3465,3470,3465,50
20240419,105200,36882965,3465,3465,3465,3465,0
20240419,105100,36882965,3465,3470,3470,3465,155
20240419,105000,36345840,3475,3475,3475,3475,0
20240419,104900,36345840,3475,3475,3475,3475,0
20240419,104800,36345840,3475,3475,3475,3475,1
20240419,104700,36342365,3460,3460,3460,3460,0
20240419,104600,36342365,3460,3465,3465,3460,200
20240419,104500,35649995,3465,3470,3470,3465,1453
20240419,104400,30608120,3475,3490,3490,3475,15
20240419,104300,30555980,3475,3475,3475,3475,0
20240419,104200,30555980,3475,3475,3475,3475,0
20240419,104100,30555980,3475,3475,3475,3475,0
20240419,104000,30555980,3475,3475,3475,3475,0
20240419,103900,30555980,3475,3475,3475,3475,0
20240419,103800,30555980,3475,3475,3475,3475,0
20240419,103700,30555980,3475,3475,3475,3475,0
20240419,103600,30555980,3475,3480,3480,3475,30
20240419,103500,30451680,3500,3500,3500,3500,1
20240419,103400,30448180,3500,3500,3500,3500,0
20240419,103300,30448180,3500,3500,3500,3500,0
20240419,103200,30448180,3500,3500,3500,3500,0
20240419,103100,30448180,3500,3500,3500,3500,0
20240419,103000,30448180,3500,3500,3500,3500,0
20240419,102900,30448180,3500,3500,3500,3500,0
20240419,102800,30448180,3500,3500,3500,3500,8
20240419,102700,30420180,3500,3500,3500,3500,0
20240419,102600,30420180,3500,3500,3500,3500,0
20240419,102500,30420180,3500,3500,3500,3470,14
20240419,102400,30371210,3500,3470,3500,3470,130
20240419,102300,29919990,3470,3470,3470,3470,50
20240419,102200,29746490,3470,3470,3470,3470,220
20240419,102100,28983090,3470,3470,3470,3470,0
20240419,102000,28983090,3470,3470,3470,3470,0
20240419,101900,28983090,3470,3470,3470,3470,30
20240419,101800,28878990,3500,3500,3500,3500,0
20240419,101700,28878990,3500,3500,3500,3500,0
20240419,101600,28878990,3500,3500,3500,3500,0
20240419,101500,28878990,3500,3500,3500,3500,0
20240419,101400,28878990,3500,3500,3500,3500,10
20240419,101300,28843990,3470,3500,3500,3470,2002
20240419,101200,21881185,3500,3500,3500,3500,0
20240419,101100,21881185,3500,3500,3500,3500,0
20240419,101000,21881185,3500,3500,3500,3500,0
20240419,100900,21881185,3500,3500,3500,3500,0
20240419,100800,21881185,3500,3500,3500,3500,17
20240419,100700,21821685,3500,3500,3500,3500,83
20240419,100600,21531185,3500,3500,3500,3500,0
20240419,100500,21531185,3500,3500,3500,3500,0
20240419,100400,21531185,3500,3500,3500,3500,280
20240419,100300,20551185,3510,3510,3510,3510,1
20240419,100200,20547675,3505,3505,3505,3505,30
20240419,100100,20442525,3515,3515,3515,3515,6
20240419,100000,20421435,3515,3515,3515,3515,0
20240419,095900,20421435,3515,3515,3515,3515,29
20240419,095800,20319500,3500,3500,3500,3500,227
20240419,095700,19525000,3515,3515,3515,3515,0
20240419,095600,19525000,3515,3515,3515,3515,1
20240419,095500,19521485,3500,3500,3500,3500,0
20240419,095400,19521485,3500,3500,3500,3500,37
20240419,095300,19391985,3515,3500,3515,3500,2
20240419,095200,19384970,3500,3500,3500,3500,1
20240419,095100,19381470,3515,3515,3515,3515,0
20240419,095000,19381470,3515,3515,3515,3515,30
20240419,094900,19276020,3515,3510,3515,3510,30
20240419,094800,19170675,3515,3515,3515,3515,0
20240419,094700,19170675,3515,3515,3515,3515,0
20240419,094600,19170675,3515,3500,3515,3500,31
20240419,094500,19062160,3500,3500,3500,3500,30
20240419,094400,18957160,3515,3510,3515,3510,50
20240419,094300,18781460,3510,3510,3510,3510,0
20240419,094200,18781460,3510,3510,3510,3510,0
20240419,094100,18781460,3510,3510,3510,3510,16
20240419,094000,18725300,3510,3510,3510,3510,3
20240419,093900,18714770,3510,3510,3510,3510,0
20240419,093800,18714770,3510,3510,3510,3510,0
20240419,093700,18714770,3510,3510,3510,3510,0
20240419,093600,18714770,3510,3480,3510,3480,130
20240419,093500,18261795,3480,3480,3480,3480,0
20240419,093400,18261795,3480,3480,3480,3480,0
20240419,093300,18261795,3480,3480,3480,3480,0
20240419,093200,18261795,3480,3480,3480,3480,0
20240419,093100,18261795,3480,3480,3480,3480,0
20240419,093000,18261795,3480,3480,3480,3480,0
20240419,092900,18261795,3480,3480,3480,3480,0
20240419,092800,18261795,3480,3480,3480,3480,30
20240419,092700,18157395,3485,3485,3485,3485,0
20240419,092600,18157395,3485,3485,3485,3485,0
20240419,092500,18157395,3485,3485,3485,3485,50
20240419,092400,17983145,3485,3485,3485,3485,1
20240419,092300,17979660,3485,3485,3485,3485,0
20240419,092200,17979660,3485,3485,3485,3485,1
20240419,092100,17976175,3475,3485,3485,3475,385
20240419,092000,16635300,3485,3485,3485,3485,0
20240419,091900,16635300,3485,3485,3485,3485,0
20240419,091800,16635300,3485,3485,3485,3485,1
20240419,091700,16631815,3470,3470,3470,3470,0
20240419,091600,16631815,3470,3470,3470,3470,0
20240419,091500,16631815,3470,3480,3480,3470,542
20240419,091400,14750605,3470,3480,3480,3470,1525
20240419,091300,9445785,3480,3485,3485,3480,1073
20240419,091200,5706745,3510,3510,3510,3510,0
20240419,091100,5706745,3510,3510,3510,3510,0
20240419,091000,5706745,3510,3485,3510,3480,22
20240419,090900,5630150,3520,3520,3520,3520,0
20240419,090800,5630150,3520,3520,3520,3520,0
20240419,090700,5630150,3520,3520,3520,3520,0
20240419,090600,5630150,3520,3520,3520,3520,0
20240419,090500,5630150,3520,3520,3520,3520,0
20240419,090400,5630150,3520,3520,3520,3520,0
20240419,090300,5630150,3520,3520,3520,3520,2
20240419,090200,5623110,3520,3480,3520,3480,149
20240419,090100,5104530,3480,3480,3480,3480,20
20240419,090000,5034930,3480,3480,3480,3450,1381