KissMeData/080010/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194000,115785960,5360,5360,5360,5360,144
20240419,193900,115785960,5360,5360,5360,5360,0
20240419,193800,115785960,5360,5360,5360,5360,0
20240419,193700,115785960,5360,5360,5360,5360,0
20240419,193600,115785960,5360,5360,5360,5360,0
20240419,193500,115785960,5360,5360,5360,5360,0
20240419,193400,115785960,5360,5360,5360,5360,0
20240419,193300,115785960,5360,5360,5360,5360,0
20240419,193200,115785960,5360,5360,5360,5360,0
20240419,193100,115785960,5360,5360,5360,5360,0
20240419,193000,115785960,5360,5360,5360,5360,0
20240419,192900,115785960,5360,5360,5360,5360,0
20240419,192800,115785960,5360,5360,5360,5360,0
20240419,192700,115785960,5360,5360,5360,5360,0
20240419,192600,115785960,5360,5360,5360,5360,0
20240419,192500,115785960,5360,5360,5360,5360,0
20240419,192400,115785960,5360,5360,5360,5360,0
20240419,192300,115785960,5360,5360,5360,5360,0
20240419,192200,115785960,5360,5360,5360,5360,0
20240419,192100,115785960,5360,5360,5360,5360,0
20240419,192000,115785960,5360,5360,5360,5360,0
20240419,191900,115785960,5360,5360,5360,5360,0
20240419,191800,115785960,5360,5360,5360,5360,0
20240419,191700,115785960,5360,5360,5360,5360,0
20240419,191600,115785960,5360,5360,5360,5360,0
20240419,191500,115785960,5360,5360,5360,5360,0
20240419,191400,115785960,5360,5360,5360,5360,0
20240419,191300,115785960,5360,5360,5360,5360,0
20240419,191200,115785960,5360,5360,5360,5360,0
20240419,191100,115785960,5360,5360,5360,5360,0
20240419,191000,115785960,5360,5360,5360,5360,144
20240419,190900,115785960,5360,5360,5360,5360,0
20240419,190800,115785960,5360,5360,5360,5360,0
20240419,190700,115785960,5360,5360,5360,5360,0
20240419,190600,115785960,5360,5360,5360,5360,0
20240419,190500,115785960,5360,5360,5360,5360,0
20240419,190400,115785960,5360,5360,5360,5360,0
20240419,190300,115785960,5360,5360,5360,5360,0
20240419,190200,115785960,5360,5360,5360,5360,0
20240419,190100,115785960,5360,5360,5360,5360,0
20240419,190000,115785960,5360,5360,5360,5360,0
20240419,185900,115785960,5360,5360,5360,5360,0
20240419,185800,115785960,5360,5360,5360,5360,0
20240419,185700,115785960,5360,5360,5360,5360,0
20240419,185600,115785960,5360,5360,5360,5360,0
20240419,185500,115785960,5360,5360,5360,5360,0
20240419,185400,115785960,5360,5360,5360,5360,0
20240419,185300,115785960,5360,5360,5360,5360,0
20240419,185200,115785960,5360,5360,5360,5360,0
20240419,185100,115785960,5360,5360,5360,5360,0
20240419,185000,115785960,5360,5360,5360,5360,0
20240419,184900,115785960,5360,5360,5360,5360,0
20240419,184800,115785960,5360,5360,5360,5360,0
20240419,184700,115785960,5360,5360,5360,5360,0
20240419,184600,115785960,5360,5360,5360,5360,0
20240419,184500,115785960,5360,5360,5360,5360,0
20240419,184400,115785960,5360,5360,5360,5360,0
20240419,184300,115785960,5360,5360,5360,5360,0
20240419,184200,115785960,5360,5360,5360,5360,0
20240419,184100,115785960,5360,5360,5360,5360,0
20240419,184000,115785960,5360,5360,5360,5360,144
20240419,183900,115785960,5360,5360,5360,5360,0
20240419,183800,115785960,5360,5360,5360,5360,0
20240419,183700,115785960,5360,5360,5360,5360,0
20240419,183600,115785960,5360,5360,5360,5360,0
20240419,183500,115785960,5360,5360,5360,5360,0
20240419,183400,115785960,5360,5360,5360,5360,0
20240419,183300,115785960,5360,5360,5360,5360,0
20240419,183200,115785960,5360,5360,5360,5360,0
20240419,183100,115785960,5360,5360,5360,5360,0
20240419,183000,115785960,5360,5360,5360,5360,0
20240419,182900,115785960,5360,5360,5360,5360,0
20240419,182800,115785960,5360,5360,5360,5360,0
20240419,182700,115785960,5360,5360,5360,5360,0
20240419,182600,115785960,5360,5360,5360,5360,0
20240419,182500,115785960,5360,5360,5360,5360,0
20240419,182400,115785960,5360,5360,5360,5360,0
20240419,182300,115785960,5360,5360,5360,5360,0
20240419,182200,115785960,5360,5360,5360,5360,0
20240419,182100,115785960,5360,5360,5360,5360,0
20240419,182000,115785960,5360,5360,5360,5360,0
20240419,181900,115785960,5360,5360,5360,5360,0
20240419,181800,115785960,5360,5360,5360,5360,0
20240419,181700,115785960,5360,5360,5360,5360,0
20240419,181600,115785960,5360,5360,5360,5360,0
20240419,181500,115785960,5360,5360,5360,5360,0
20240419,181400,115785960,5360,5360,5360,5360,0
20240419,181300,115785960,5360,5360,5360,5360,0
20240419,181200,115785960,5360,5360,5360,5360,0
20240419,181100,115785960,5360,5360,5360,5360,0
20240419,181000,115785960,5360,5360,5360,5360,144
20240419,180900,115785960,5360,5360,5360,5360,0
20240419,180800,115785960,5360,5360,5360,5360,0
20240419,180700,115785960,5360,5360,5360,5360,0
20240419,180600,115785960,5360,5360,5360,5360,0
20240419,180500,115785960,5360,5360,5360,5360,0
20240419,180400,115785960,5360,5360,5360,5360,0
20240419,180300,115785960,5360,5360,5360,5360,0
20240419,180200,115785960,5360,5360,5360,5360,0
20240419,180100,115785960,5360,5360,5360,5360,0
20240419,180000,115785960,5360,5360,5360,5360,0
20240419,175900,115785960,5360,5360,5360,5360,0
20240419,175800,115785960,5360,5360,5360,5360,0
20240419,175700,115785960,5360,5360,5360,5360,0
20240419,175600,115785960,5360,5360,5360,5360,0
20240419,175500,115785960,5360,5360,5360,5360,0
20240419,175400,115785960,5360,5360,5360,5360,0
20240419,175300,115785960,5360,5360,5360,5360,0
20240419,175200,115785960,5360,5360,5360,5360,0
20240419,175100,115785960,5360,5360,5360,5360,0
20240419,175000,115785960,5360,5360,5360,5360,0
20240419,174900,115785960,5360,5360,5360,5360,0
20240419,174800,115785960,5360,5360,5360,5360,0
20240419,174700,115785960,5360,5360,5360,5360,0
20240419,174600,115785960,5360,5360,5360,5360,0
20240419,174500,115785960,5360,5360,5360,5360,0
20240419,174400,115785960,5360,5360,5360,5360,0
20240419,174300,115785960,5360,5360,5360,5360,0
20240419,174200,115785960,5360,5360,5360,5360,0
20240419,174100,115785960,5360,5360,5360,5360,0
20240419,174000,115785960,5360,5360,5360,5360,144
20240419,173900,115785960,5360,5360,5360,5360,0
20240419,173800,115785960,5360,5360,5360,5360,0
20240419,173700,115785960,5360,5360,5360,5360,0
20240419,173600,115785960,5360,5360,5360,5360,0
20240419,173500,115785960,5360,5360,5360,5360,0
20240419,173400,115785960,5360,5360,5360,5360,0
20240419,173300,115785960,5360,5360,5360,5360,0
20240419,173200,115785960,5360,5360,5360,5360,0
20240419,173100,115785960,5360,5360,5360,5360,0
20240419,173000,115785960,5360,5360,5360,5360,0
20240419,172900,115785960,5360,5360,5360,5360,0
20240419,172800,115785960,5360,5360,5360,5360,0
20240419,172700,115785960,5360,5360,5360,5360,0
20240419,172600,115785960,5360,5360,5360,5360,0
20240419,172500,115785960,5360,5360,5360,5360,0
20240419,172400,115785960,5360,5360,5360,5360,0
20240419,172300,115785960,5360,5360,5360,5360,0
20240419,172200,115785960,5360,5360,5360,5360,0
20240419,172100,115785960,5360,5360,5360,5360,0
20240419,172000,115785960,5360,5360,5360,5360,0
20240419,171900,115785960,5360,5360,5360,5360,0
20240419,171800,115785960,5360,5360,5360,5360,0
20240419,171700,115785960,5360,5360,5360,5360,0
20240419,171600,115785960,5360,5360,5360,5360,0
20240419,171500,115785960,5360,5360,5360,5360,0
20240419,171400,115785960,5360,5360,5360,5360,0
20240419,171300,115785960,5360,5360,5360,5360,0
20240419,171200,115785960,5360,5360,5360,5360,0
20240419,171100,115785960,5360,5360,5360,5360,0
20240419,171000,115785960,5360,5360,5360,5360,144
20240419,170900,115785960,5360,5360,5360,5360,0
20240419,170800,115785960,5360,5360,5360,5360,0
20240419,170700,115785960,5360,5360,5360,5360,0
20240419,170600,115785960,5360,5360,5360,5360,0
20240419,170500,115785960,5360,5360,5360,5360,0
20240419,170400,115785960,5360,5360,5360,5360,0
20240419,170300,115785960,5360,5360,5360,5360,0
20240419,170200,115785960,5360,5360,5360,5360,0
20240419,170100,115785960,5360,5360,5360,5360,0
20240419,170000,115785960,5360,5360,5360,5360,0
20240419,165900,115785960,5360,5360,5360,5360,0
20240419,165800,115785960,5360,5360,5360,5360,0
20240419,165700,115785960,5360,5360,5360,5360,0
20240419,165600,115785960,5360,5360,5360,5360,0
20240419,165500,115785960,5360,5360,5360,5360,0
20240419,165400,115785960,5360,5360,5360,5360,0
20240419,165300,115785960,5360,5360,5360,5360,0
20240419,165200,115785960,5360,5360,5360,5360,0
20240419,165100,115785960,5360,5360,5360,5360,0
20240419,165000,115785960,5360,5360,5360,5360,0
20240419,164900,115785960,5360,5360,5360,5360,0
20240419,164800,115785960,5360,5360,5360,5360,0
20240419,164700,115785960,5360,5360,5360,5360,0
20240419,164600,115785960,5360,5360,5360,5360,0
20240419,164500,115785960,5360,5360,5360,5360,0
20240419,164400,115785960,5360,5360,5360,5360,0
20240419,164300,115785960,5360,5360,5360,5360,0
20240419,164200,115785960,5360,5360,5360,5360,0
20240419,164100,115785960,5360,5360,5360,5360,0
20240419,164000,115785960,5360,5360,5360,5360,144
20240419,163900,115785960,5360,5360,5360,5360,0
20240419,163800,115785960,5360,5360,5360,5360,0
20240419,163700,115785960,5360,5360,5360,5360,0
20240419,163600,115785960,5360,5360,5360,5360,0
20240419,163500,115785960,5360,5360,5360,5360,0
20240419,163400,115785960,5360,5360,5360,5360,0
20240419,163300,115785960,5360,5360,5360,5360,0
20240419,163200,115785960,5360,5360,5360,5360,0
20240419,163100,115785960,5360,5360,5360,5360,0
20240419,163000,115785960,5360,5360,5360,5360,0
20240419,162900,115785960,5360,5360,5360,5360,0
20240419,162800,115785960,5360,5360,5360,5360,0
20240419,162700,115785960,5360,5360,5360,5360,0
20240419,162600,115785960,5360,5360,5360,5360,0
20240419,162500,115785960,5360,5360,5360,5360,0
20240419,162400,115785960,5360,5360,5360,5360,0
20240419,162300,115785960,5360,5360,5360,5360,0
20240419,162200,115785960,5360,5360,5360,5360,0
20240419,162100,115785960,5360,5360,5360,5360,0
20240419,162000,115785960,5360,5360,5360,5360,0
20240419,161900,115785960,5360,5360,5360,5360,0
20240419,161800,115785960,5360,5360,5360,5360,0
20240419,161700,115785960,5360,5360,5360,5360,0
20240419,161600,115785960,5360,5360,5360,5360,0
20240419,161500,115785960,5360,5360,5360,5360,0
20240419,161400,115785960,5360,5360,5360,5360,0
20240419,161300,115785960,5360,5360,5360,5360,0
20240419,161200,115785960,5360,5360,5360,5360,0
20240419,161100,115785960,5360,5360,5360,5360,0
20240419,161000,115785960,5360,5360,5360,5360,144
20240419,160900,115785960,5360,5360,5360,5360,0
20240419,160800,115785960,5360,5360,5360,5360,0
20240419,160700,115785960,5360,5360,5360,5360,0
20240419,160600,115785960,5360,5360,5360,5360,0
20240419,160500,115785960,5360,5360,5360,5360,0
20240419,160400,115785960,5360,5360,5360,5360,0
20240419,160300,115785960,5360,5360,5360,5360,0
20240419,160200,115785960,5360,5360,5360,5360,0
20240419,160100,115785960,5360,5360,5360,5360,0
20240419,160000,115785960,5360,5360,5360,5360,0
20240419,155900,115785960,5360,5360,5360,5360,0
20240419,155800,115785960,5360,5360,5360,5360,0
20240419,155700,115785960,5360,5360,5360,5360,0
20240419,155600,115785960,5360,5360,5360,5360,0
20240419,155500,115785960,5360,5360,5360,5360,0
20240419,155400,115785960,5360,5360,5360,5360,0
20240419,155300,115785960,5360,5360,5360,5360,0
20240419,155200,115785960,5360,5360,5360,5360,0
20240419,155100,115785960,5360,5360,5360,5360,0
20240419,155000,115785960,5360,5360,5360,5360,0
20240419,154900,115785960,5360,5360,5360,5360,0
20240419,154800,115785960,5360,5360,5360,5360,0
20240419,154700,115785960,5360,5360,5360,5360,0
20240419,154600,115785960,5360,5360,5360,5360,0
20240419,154500,115785960,5360,5360,5360,5360,0
20240419,154400,115785960,5360,5360,5360,5360,0
20240419,154300,115785960,5360,5360,5360,5360,0
20240419,154200,115785960,5360,5360,5360,5360,0
20240419,154100,115785960,5360,5360,5360,5360,0
20240419,154000,115785960,5360,5360,5360,5360,144
20240419,153900,115785960,5360,5360,5360,5360,0
20240419,153800,115785960,5360,5360,5360,5360,0
20240419,153700,115785960,5360,5360,5360,5360,0
20240419,153600,115785960,5360,5360,5360,5360,0
20240419,153500,115785960,5360,5360,5360,5360,0
20240419,153400,115785960,5360,5360,5360,5360,0
20240419,153300,115785960,5360,5360,5360,5360,0
20240419,153200,115785960,5360,5360,5360,5360,0
20240419,153100,115785960,5360,5360,5360,5360,0
20240419,153000,115785960,5360,5360,5360,5360,144
20240419,152900,115014120,5340,5340,5340,5340,0
20240419,152800,115014120,5340,5340,5340,5340,0
20240419,152700,115014120,5340,5340,5340,5340,0
20240419,152600,115014120,5340,5340,5340,5340,0
20240419,152500,115014120,5340,5340,5340,5340,0
20240419,152400,115014120,5340,5340,5340,5340,0
20240419,152300,115014120,5340,5340,5340,5340,0
20240419,152200,115014120,5340,5340,5340,5340,0
20240419,152100,115014120,5340,5340,5340,5340,0
20240419,152000,115014120,5340,5340,5340,5340,0
20240419,151900,115014120,5340,5340,5360,5340,48
20240419,151800,114757520,5320,5320,5320,5320,236
20240419,151700,113502000,5350,5350,5350,5350,0
20240419,151600,113502000,5350,5350,5350,5350,0
20240419,151500,113502000,5350,5350,5350,5350,1
20240419,151400,113496650,5350,5350,5350,5350,18
20240419,151300,113400350,5320,5320,5320,5320,0
20240419,151200,113400350,5320,5320,5320,5320,0
20240419,151100,113400350,5320,5320,5320,5320,0
20240419,151000,113400350,5320,5320,5320,5320,92
20240419,150900,112910910,5320,5320,5320,5320,0
20240419,150800,112910910,5320,5330,5330,5320,116
20240419,150700,112293540,5360,5360,5360,5360,0
20240419,150600,112293540,5360,5360,5360,5360,0
20240419,150500,112293540,5360,5360,5360,5360,0
20240419,150400,112293540,5360,5360,5360,5360,0
20240419,150300,112293540,5360,5360,5360,5360,0
20240419,150200,112293540,5360,5360,5360,5360,0
20240419,150100,112293540,5360,5360,5360,5360,0
20240419,150000,112293540,5360,5360,5360,5360,0
20240419,145900,112293540,5360,5340,5360,5340,377
20240419,145800,110276730,5320,5320,5320,5320,0
20240419,145700,110276730,5320,5320,5320,5320,0
20240419,145600,110276730,5320,5320,5320,5320,0
20240419,145500,110276730,5320,5320,5320,5320,0
20240419,145400,110276730,5320,5320,5320,5320,0
20240419,145300,110276730,5320,5320,5320,5320,0
20240419,145200,110276730,5320,5320,5320,5320,0
20240419,145100,110276730,5320,5320,5320,5320,0
20240419,145000,110276730,5320,5320,5320,5320,0
20240419,144900,110276730,5320,5320,5320,5320,0
20240419,144800,110276730,5320,5320,5320,5320,0
20240419,144700,110276730,5320,5320,5320,5320,0
20240419,144600,110276730,5320,5320,5320,5320,7
20240419,144500,110239490,5340,5340,5340,5340,0
20240419,144400,110239490,5340,5340,5340,5340,0
20240419,144300,110239490,5340,5340,5340,5340,0
20240419,144200,110239490,5340,5340,5340,5340,0
20240419,144100,110239490,5340,5340,5340,5340,0
20240419,144000,110239490,5340,5320,5340,5320,27
20240419,143900,110095330,5310,5310,5310,5310,0
20240419,143800,110095330,5310,5310,5310,5310,0
20240419,143700,110095330,5310,5310,5310,5310,0
20240419,143600,110095330,5310,5310,5310,5310,0
20240419,143500,110095330,5310,5310,5310,5310,0
20240419,143400,110095330,5310,5310,5310,5310,0
20240419,143300,110095330,5310,5310,5310,5310,0
20240419,143200,110095330,5310,5310,5310,5310,0
20240419,143100,110095330,5310,5310,5310,5310,0
20240419,143000,110095330,5310,5310,5310,5310,0
20240419,142900,110095330,5310,5310,5310,5310,8
20240419,142800,110052850,5310,5310,5310,5310,0
20240419,142700,110052850,5310,5310,5310,5310,1
20240419,142600,110047540,5300,5300,5300,5300,0
20240419,142500,110047540,5300,5300,5300,5300,0
20240419,142400,110047540,5300,5300,5300,5300,0
20240419,142300,110047540,5300,5320,5320,5300,188
20240419,142200,109049190,5320,5320,5320,5320,0
20240419,142100,109049190,5320,5320,5320,5320,0
20240419,142000,109049190,5320,5320,5320,5320,0
20240419,141900,109049190,5320,5320,5320,5320,0
20240419,141800,109049190,5320,5320,5320,5320,0
20240419,141700,109049190,5320,5320,5320,5320,0
20240419,141600,109049190,5320,5330,5330,5320,82
20240419,141500,108612670,5320,5320,5320,5320,0
20240419,141400,108612670,5320,5320,5320,5320,0
20240419,141300,108612670,5320,5320,5320,5320,0
20240419,141200,108612670,5320,5320,5320,5320,8
20240419,141100,108570110,5350,5350,5350,5350,0
20240419,141000,108570110,5350,5350,5350,5350,0
20240419,140900,108570110,5350,5350,5350,5350,0
20240419,140800,108570110,5350,5340,5350,5340,150
20240419,140700,107768030,5340,5340,5340,5340,0
20240419,140600,107768030,5340,5340,5340,5340,0
20240419,140500,107768030,5340,5340,5340,5340,150
20240419,140400,106967030,5310,5310,5310,5310,0
20240419,140300,106967030,5310,5310,5310,5310,0
20240419,140200,106967030,5310,5310,5310,5310,0
20240419,140100,106967030,5310,5310,5310,5310,0
20240419,140000,106967030,5310,5310,5310,5310,0
20240419,135900,106967030,5310,5310,5310,5310,0
20240419,135800,106967030,5310,5310,5310,5310,0
20240419,135700,106967030,5310,5310,5310,5310,0
20240419,135600,106967030,5310,5310,5310,5310,0
20240419,135500,106967030,5310,5310,5310,5310,8
20240419,135400,106924550,5340,5340,5340,5340,0
20240419,135300,106924550,5340,5340,5340,5340,0
20240419,135200,106924550,5340,5340,5340,5340,14
20240419,135100,106849790,5330,5330,5330,5330,0
20240419,135000,106849790,5330,5330,5330,5330,0
20240419,134900,106849790,5330,5330,5330,5330,93
20240419,134800,106354100,5300,5300,5300,5300,0
20240419,134700,106354100,5300,5300,5300,5300,0
20240419,134600,106354100,5300,5300,5300,5300,0
20240419,134500,106354100,5300,5300,5300,5300,0
20240419,134400,106354100,5300,5300,5300,5300,0
20240419,134300,106354100,5300,5300,5300,5300,0
20240419,134200,106354100,5300,5300,5300,5300,0
20240419,134100,106354100,5300,5300,5300,5300,0
20240419,134000,106354100,5300,5300,5300,5300,0
20240419,133900,106354100,5300,5300,5300,5300,0
20240419,133800,106354100,5300,5300,5300,5300,8
20240419,133700,106311700,5330,5330,5330,5330,0
20240419,133600,106311700,5330,5330,5330,5330,0
20240419,133500,106311700,5330,5330,5330,5330,0
20240419,133400,106311700,5330,5330,5330,5330,0
20240419,133300,106311700,5330,5330,5330,5330,0
20240419,133200,106311700,5330,5330,5330,5330,0
20240419,133100,106311700,5330,5330,5330,5330,93
20240419,133000,105816010,5310,5310,5310,5310,0
20240419,132900,105816010,5310,5310,5310,5310,40
20240419,132800,105603610,5300,5300,5300,5300,0
20240419,132700,105603610,5300,5300,5300,5300,0
20240419,132600,105603610,5300,5300,5300,5300,0
20240419,132500,105603610,5300,5300,5300,5300,0
20240419,132400,105603610,5300,5300,5300,5300,0
20240419,132300,105603610,5300,5300,5300,5300,0
20240419,132200,105603610,5300,5300,5300,5300,0
20240419,132100,105603610,5300,5300,5300,5300,8
20240419,132000,105561210,5310,5310,5310,5310,15
20240419,131900,105481560,5310,5310,5310,5310,0
20240419,131800,105481560,5310,5310,5310,5310,0
20240419,131700,105481560,5310,5310,5310,5310,18
20240419,131600,105385980,5310,5310,5310,5310,9
20240419,131500,105338190,5310,5310,5310,5310,0
20240419,131400,105338190,5310,5310,5310,5310,9
20240419,131300,105290400,5310,5310,5310,5310,0
20240419,131200,105290400,5310,5310,5310,5310,0
20240419,131100,105290400,5310,5310,5310,5310,0
20240419,131000,105290400,5310,5310,5310,5310,29
20240419,130900,105136410,5310,5310,5310,5310,0
20240419,130800,105136410,5310,5310,5310,5310,0
20240419,130700,105136410,5310,5310,5310,5310,0
20240419,130600,105136410,5310,5310,5310,5310,0
20240419,130500,105136410,5310,5310,5310,5310,212
20240419,130400,104010690,5310,5310,5310,5310,8
20240419,130300,103968210,5320,5320,5320,5320,137
20240419,130200,103239370,5320,5320,5320,5320,0
20240419,130100,103239370,5320,5320,5320,5320,52
20240419,130000,102962730,5320,5320,5320,5320,2
20240419,125900,102952090,5320,5320,5320,5320,0
20240419,125800,102952090,5320,5320,5320,5320,0
20240419,125700,102952090,5320,5320,5320,5320,0
20240419,125600,102952090,5320,5320,5320,5320,0
20240419,125500,102952090,5320,5320,5320,5320,0
20240419,125400,102952090,5320,5320,5320,5320,0
20240419,125300,102952090,5320,5320,5320,5320,0
20240419,125200,102952090,5320,5320,5320,5320,0
20240419,125100,102952090,5320,5320,5320,5320,0
20240419,125000,102952090,5320,5320,5320,5320,0
20240419,124900,102952090,5320,5320,5320,5320,0
20240419,124800,102952090,5320,5320,5320,5320,11
20240419,124700,102893570,5320,5320,5320,5320,107
20240419,124600,102324330,5320,5320,5320,5320,0
20240419,124500,102324330,5320,5320,5320,5320,0
20240419,124400,102324330,5320,5320,5320,5320,0
20240419,124300,102324330,5320,5320,5320,5320,0
20240419,124200,102324330,5320,5320,5320,5320,0
20240419,124100,102324330,5320,5320,5320,5320,0
20240419,124000,102324330,5320,5320,5320,5320,0
20240419,123900,102324330,5320,5320,5320,5320,0
20240419,123800,102324330,5320,5320,5320,5320,0
20240419,123700,102324330,5320,5320,5320,5320,0
20240419,123600,102324330,5320,5320,5320,5320,0
20240419,123500,102324330,5320,5320,5320,5320,106
20240419,123400,101760410,5310,5300,5310,5300,146
20240419,123300,100985620,5300,5300,5300,5300,60
20240419,123200,100667620,5300,5300,5300,5300,0
20240419,123100,100667620,5300,5300,5300,5300,55
20240419,123000,100376120,5290,5300,5300,5290,14
20240419,122900,100302000,5300,5300,5300,5300,2
20240419,122800,100291400,5300,5300,5300,5300,2
20240419,122700,100280800,5290,5290,5290,5290,0
20240419,122600,100280800,5290,5290,5290,5290,0
20240419,122500,100280800,5290,5290,5290,5290,0
20240419,122400,100280800,5290,5290,5290,5290,0
20240419,122300,100280800,5290,5290,5290,5290,0
20240419,122200,100280800,5290,5290,5290,5290,1
20240419,122100,100275510,5300,5300,5300,5300,0
20240419,122000,100275510,5300,5300,5300,5300,216
20240419,121900,99130710,5300,5300,5300,5300,5
20240419,121800,99104210,5300,5300,5300,5300,0
20240419,121700,99104210,5300,5280,5300,5280,8
20240419,121600,99061930,5280,5280,5280,5280,1
20240419,121500,99056650,5280,5280,5280,5280,49
20240419,121400,98797930,5280,5280,5280,5280,14
20240419,121300,98724010,5260,5260,5260,5260,8
20240419,121200,98681930,5290,5300,5300,5290,15
20240419,121100,98602440,5260,5260,5260,5260,0
20240419,121000,98602440,5260,5260,5260,5260,800
20240419,120900,94394440,5280,5280,5280,5260,223
20240419,120800,93218310,5260,5260,5260,5260,0
20240419,120700,93218310,5260,5260,5260,5260,0
20240419,120600,93218310,5260,5260,5260,5260,0
20240419,120500,93218310,5260,5260,5260,5260,0
20240419,120400,93218310,5260,5270,5270,5260,29
20240419,120300,93065610,5280,5280,5280,5280,40
20240419,120200,92854410,5290,5290,5290,5290,0
20240419,120100,92854410,5290,5290,5290,5290,0
20240419,120000,92854410,5290,5290,5290,5290,0
20240419,115900,92854410,5290,5290,5290,5290,0
20240419,115800,92854410,5290,5290,5290,5290,5
20240419,115700,92827960,5290,5290,5290,5290,0
20240419,115600,92827960,5290,5290,5290,5290,8
20240419,115500,92785640,5300,5300,5300,5300,0
20240419,115400,92785640,5300,5300,5300,5300,3
20240419,115300,92769740,5300,5300,5300,5300,2
20240419,115200,92759140,5290,5290,5290,5290,31
20240419,115100,92595150,5290,5290,5290,5290,0
20240419,115000,92595150,5290,5290,5290,5290,0
20240419,114900,92595150,5290,5290,5290,5290,0
20240419,114800,92595150,5290,5290,5300,5290,3
20240419,114700,92579270,5290,5290,5290,5290,9
20240419,114600,92531660,5300,5310,5310,5300,7
20240419,114500,92494540,5300,5310,5310,5300,9
20240419,114400,92446820,5300,5310,5310,5300,2
20240419,114300,92436210,5290,5290,5310,5290,17
20240419,114200,92346170,5280,5280,5280,5280,19
20240419,114100,92245850,5250,5250,5250,5250,0
20240419,114000,92245850,5250,5250,5250,5250,0
20240419,113900,92245850,5250,5250,5250,5250,8
20240419,113800,92203850,5250,5260,5260,5250,60
20240419,113700,91888500,5250,5250,5250,5250,0
20240419,113600,91888500,5250,5250,5250,5250,7
20240419,113500,91851750,5280,5280,5280,5280,0
20240419,113400,91851750,5280,5280,5280,5280,0
20240419,113300,91851750,5280,5280,5280,5280,0
20240419,113200,91851750,5280,5280,5280,5280,0
20240419,113100,91851750,5280,5280,5280,5280,1
20240419,113000,91846470,5240,5260,5260,5240,600
20240419,112900,88702180,5300,5300,5300,5300,0
20240419,112800,88702180,5300,5300,5300,5300,0
20240419,112700,88702180,5300,5300,5300,5300,4
20240419,112600,88680980,5300,5270,5300,5270,14
20240419,112500,88607020,5240,5260,5260,5230,229
20240419,112400,87408940,5270,5270,5320,5270,260
20240419,112300,86027200,5320,5250,5320,5230,908
20240419,112200,81256130,5250,5250,5250,5240,590
20240419,112100,78159850,5250,5260,5260,5250,1631
20240419,112000,69585790,5260,5260,5260,5260,1200
20240419,111900,63273790,5270,5310,5310,5270,2107
20240419,111800,52112760,5320,5330,5330,5320,898
20240419,111700,47335050,5360,5360,5360,5360,0
20240419,111600,47335050,5360,5360,5360,5360,0
20240419,111500,47335050,5360,5360,5360,5360,0
20240419,111400,47335050,5360,5360,5360,5360,0
20240419,111300,47335050,5360,5360,5360,5360,0
20240419,111200,47335050,5360,5350,5360,5350,50
20240419,111100,47067460,5350,5330,5350,5320,255
20240419,111000,45710170,5330,5330,5330,5330,115
20240419,110900,45097220,5330,5330,5330,5330,0
20240419,110800,45097220,5330,5330,5330,5330,648
20240419,110700,41643380,5350,5360,5360,5350,38
20240419,110600,41439760,5340,5340,5340,5340,0
20240419,110500,41439760,5340,5340,5340,5340,8
20240419,110400,41397040,5330,5330,5330,5330,0
20240419,110300,41397040,5330,5330,5330,5330,0
20240419,110200,41397040,5330,5330,5330,5330,0
20240419,110100,41397040,5330,5330,5330,5330,0
20240419,110000,41397040,5330,5360,5360,5330,897
20240419,105900,36601260,5360,5360,5360,5360,0
20240419,105800,36601260,5360,5360,5360,5360,0
20240419,105700,36601260,5360,5360,5360,5360,200
20240419,105600,35529260,5360,5360,5360,5360,0
20240419,105500,35529260,5360,5360,5360,5360,0
20240419,105400,35529260,5360,5360,5360,5360,0
20240419,105300,35529260,5360,5360,5360,5360,0
20240419,105200,35529260,5360,5360,5360,5360,0
20240419,105100,35529260,5360,5360,5360,5360,0
20240419,105000,35529260,5360,5360,5360,5360,0
20240419,104900,35529260,5360,5360,5360,5360,0
20240419,104800,35529260,5360,5360,5360,5360,8
20240419,104700,35486380,5360,5370,5370,5360,119
20240419,104600,34847990,5370,5370,5370,5370,0
20240419,104500,34847990,5370,5370,5370,5370,0
20240419,104400,34847990,5370,5370,5370,5370,0
20240419,104300,34847990,5370,5370,5370,5370,2
20240419,104200,34837250,5380,5380,5380,5380,0
20240419,104100,34837250,5380,5380,5380,5380,0
20240419,104000,34837250,5380,5380,5380,5380,0
20240419,103900,34837250,5380,5380,5380,5380,163
20240419,103800,33960310,5370,5370,5370,5370,0
20240419,103700,33960310,5370,5370,5370,5370,0
20240419,103600,33960310,5370,5370,5370,5370,0
20240419,103500,33960310,5370,5390,5390,5370,672
20240419,103400,30348830,5400,5400,5400,5400,0
20240419,103300,30348830,5400,5400,5400,5400,44
20240419,103200,30111230,5390,5390,5390,5390,0
20240419,103100,30111230,5390,5390,5390,5390,8
20240419,103000,30068110,5410,5410,5410,5410,0
20240419,102900,30068110,5410,5410,5410,5410,0
20240419,102800,30068110,5410,5410,5410,5410,0
20240419,102700,30068110,5410,5410,5410,5410,0
20240419,102600,30068110,5410,5410,5410,5410,0
20240419,102500,30068110,5410,5410,5410,5410,0
20240419,102400,30068110,5410,5410,5410,5410,0
20240419,102300,30068110,5410,5410,5410,5410,5
20240419,102200,30041060,5410,5410,5410,5410,0
20240419,102100,30041060,5410,5410,5410,5410,0
20240419,102000,30041060,5410,5410,5410,5410,0
20240419,101900,30041060,5410,5410,5410,5410,0
20240419,101800,30041060,5410,5410,5410,5410,0
20240419,101700,30041060,5410,5410,5410,5410,0
20240419,101600,30041060,5410,5410,5410,5410,948
20240419,101500,24912380,5410,5410,5410,5410,0
20240419,101400,24912380,5410,5410,5410,5410,8
20240419,101300,24869100,5410,5410,5410,5410,0
20240419,101200,24869100,5410,5390,5410,5390,1073
20240419,101100,19069820,5390,5400,5400,5390,535
20240419,101000,16186160,5390,5390,5390,5390,0
20240419,100900,16186160,5390,5390,5390,5390,0
20240419,100800,16186160,5390,5390,5390,5390,79
20240419,100700,15760350,5390,5390,5390,5390,40
20240419,100600,15544750,5390,5390,5390,5390,517
20240419,100500,12758120,5390,5390,5390,5390,0
20240419,100400,12758120,5390,5390,5390,5390,0
20240419,100300,12758120,5390,5390,5390,5390,0
20240419,100200,12758120,5390,5390,5390,5390,0
20240419,100100,12758120,5390,5390,5390,5390,0
20240419,100000,12758120,5390,5390,5390,5390,2
20240419,095900,12747340,5390,5390,5390,5390,14
20240419,095800,12671880,5380,5380,5380,5380,0
20240419,095700,12671880,5380,5390,5390,5380,9
20240419,095600,12623450,5390,5390,5390,5390,2
20240419,095500,12612670,5390,5390,5390,5390,0
20240419,095400,12612670,5390,5380,5390,5380,100
20240419,095300,12074530,5390,5390,5390,5390,163
20240419,095200,11195960,5400,5400,5400,5400,0
20240419,095100,11195960,5400,5400,5400,5400,0
20240419,095000,11195960,5400,5400,5400,5400,0
20240419,094900,11195960,5400,5400,5400,5400,0
20240419,094800,11195960,5400,5400,5400,5400,8
20240419,094700,11152760,5400,5400,5400,5400,60
20240419,094600,10828760,5400,5400,5400,5400,0
20240419,094500,10828760,5400,5400,5400,5400,1
20240419,094400,10823360,5400,5400,5400,5400,0
20240419,094300,10823360,5400,5400,5400,5400,0
20240419,094200,10823360,5400,5400,5400,5400,14
20240419,094100,10747760,5390,5390,5390,5390,0
20240419,094000,10747760,5390,5390,5390,5390,8
20240419,093900,10704640,5390,5390,5390,5390,0
20240419,093800,10704640,5390,5390,5390,5390,0
20240419,093700,10704640,5390,5390,5390,5390,0
20240419,093600,10704640,5390,5390,5390,5390,0
20240419,093500,10704640,5390,5390,5390,5390,15
20240419,093400,10623790,5400,5400,5400,5400,0
20240419,093300,10623790,5400,5400,5400,5400,0
20240419,093200,10623790,5400,5400,5400,5400,0
20240419,093100,10623790,5400,5400,5400,5400,30
20240419,093000,10461790,5400,5400,5400,5400,9
20240419,092900,10413190,5400,5400,5400,5400,0
20240419,092800,10413190,5400,5400,5400,5400,214
20240419,092700,9257590,5400,5410,5410,5400,710
20240419,092600,5418490,5410,5410,5410,5410,0
20240419,092500,5418490,5410,5410,5410,5410,0
20240419,092400,5418490,5410,5410,5410,5410,0
20240419,092300,5418490,5410,5410,5410,5410,8
20240419,092200,5375210,5420,5420,5420,5420,0
20240419,092100,5375210,5420,5420,5420,5420,0
20240419,092000,5375210,5420,5420,5420,5420,0
20240419,091900,5375210,5420,5420,5420,5420,0
20240419,091800,5375210,5420,5420,5420,5420,0
20240419,091700,5375210,5420,5420,5420,5420,0
20240419,091600,5375210,5420,5420,5420,5420,0
20240419,091500,5375210,5420,5420,5420,5420,0
20240419,091400,5375210,5420,5420,5420,5420,0
20240419,091300,5375210,5420,5420,5420,5420,0
20240419,091200,5375210,5420,5420,5420,5420,0
20240419,091100,5375210,5420,5420,5420,5420,0
20240419,091000,5375210,5420,5420,5420,5420,0
20240419,090900,5375210,5420,5420,5420,5420,0
20240419,090800,5375210,5420,5420,5420,5420,0
20240419,090700,5375210,5420,5420,5420,5420,135
20240419,090600,4643510,5430,5430,5430,5430,96
20240419,090500,4122230,5460,5460,5460,5460,8
20240419,090400,4078550,5470,5470,5470,5470,0
20240419,090300,4078550,5470,5470,5470,5470,0
20240419,090200,4078550,5470,5470,5470,5470,0
20240419,090100,4078550,5470,5460,5470,5460,184
20240419,090000,3073140,5420,5420,5420,5420,567