KissMeData/024090/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190100,225085410,10900,10900,10900,10900,156
20240419,190000,225085410,10900,10900,10900,10900,0
20240419,185900,225085410,10900,10900,10900,10900,0
20240419,185800,225085410,10900,10900,10900,10900,0
20240419,185700,225085410,10900,10900,10900,10900,0
20240419,185600,225085410,10900,10900,10900,10900,0
20240419,185500,225085410,10900,10900,10900,10900,0
20240419,185400,225085410,10900,10900,10900,10900,0
20240419,185300,225085410,10900,10900,10900,10900,0
20240419,185200,225085410,10900,10900,10900,10900,0
20240419,185100,225085410,10900,10900,10900,10900,0
20240419,185000,225085410,10900,10900,10900,10900,0
20240419,184900,225085410,10900,10900,10900,10900,0
20240419,184800,225085410,10900,10900,10900,10900,0
20240419,184700,225085410,10900,10900,10900,10900,0
20240419,184600,225085410,10900,10900,10900,10900,0
20240419,184500,225085410,10900,10900,10900,10900,0
20240419,184400,225085410,10900,10900,10900,10900,0
20240419,184300,225085410,10900,10900,10900,10900,0
20240419,184200,225085410,10900,10900,10900,10900,0
20240419,184100,225085410,10900,10900,10900,10900,0
20240419,184000,225085410,10900,10900,10900,10900,0
20240419,183900,225085410,10900,10900,10900,10900,0
20240419,183800,225085410,10900,10900,10900,10900,0
20240419,183700,225085410,10900,10900,10900,10900,0
20240419,183600,225085410,10900,10900,10900,10900,0
20240419,183500,225085410,10900,10900,10900,10900,0
20240419,183400,225085410,10900,10900,10900,10900,0
20240419,183300,225085410,10900,10900,10900,10900,0
20240419,183200,225085410,10900,10900,10900,10900,0
20240419,183100,225085410,10900,10900,10900,10900,156
20240419,183000,225085410,10900,10900,10900,10900,0
20240419,182900,225085410,10900,10900,10900,10900,0
20240419,182800,225085410,10900,10900,10900,10900,0
20240419,182700,225085410,10900,10900,10900,10900,0
20240419,182600,225085410,10900,10900,10900,10900,0
20240419,182500,225085410,10900,10900,10900,10900,0
20240419,182400,225085410,10900,10900,10900,10900,0
20240419,182300,225085410,10900,10900,10900,10900,0
20240419,182200,225085410,10900,10900,10900,10900,0
20240419,182100,225085410,10900,10900,10900,10900,0
20240419,182000,225085410,10900,10900,10900,10900,0
20240419,181900,225085410,10900,10900,10900,10900,0
20240419,181800,225085410,10900,10900,10900,10900,0
20240419,181700,225085410,10900,10900,10900,10900,0
20240419,181600,225085410,10900,10900,10900,10900,0
20240419,181500,225085410,10900,10900,10900,10900,0
20240419,181400,225085410,10900,10900,10900,10900,0
20240419,181300,225085410,10900,10900,10900,10900,0
20240419,181200,225085410,10900,10900,10900,10900,0
20240419,181100,225085410,10900,10900,10900,10900,0
20240419,181000,225085410,10900,10900,10900,10900,0
20240419,180900,225085410,10900,10900,10900,10900,0
20240419,180800,225085410,10900,10900,10900,10900,0
20240419,180700,225085410,10900,10900,10900,10900,0
20240419,180600,225085410,10900,10900,10900,10900,0
20240419,180500,225085410,10900,10900,10900,10900,0
20240419,180400,225085410,10900,10900,10900,10900,0
20240419,180300,225085410,10900,10900,10900,10900,0
20240419,180200,225085410,10900,10900,10900,10900,0
20240419,180100,225085410,10900,10900,10900,10900,156
20240419,180000,225085410,10900,10900,10900,10900,0
20240419,175900,225085410,10900,10900,10900,10900,0
20240419,175800,225085410,10900,10900,10900,10900,0
20240419,175700,225085410,10900,10900,10900,10900,0
20240419,175600,225085410,10900,10900,10900,10900,0
20240419,175500,225085410,10900,10900,10900,10900,0
20240419,175400,225085410,10900,10900,10900,10900,0
20240419,175300,225085410,10900,10900,10900,10900,0
20240419,175200,225085410,10900,10900,10900,10900,0
20240419,175100,225085410,10900,10900,10900,10900,0
20240419,175000,225085410,10900,10900,10900,10900,0
20240419,174900,225085410,10900,10900,10900,10900,0
20240419,174800,225085410,10900,10900,10900,10900,0
20240419,174700,225085410,10900,10900,10900,10900,0
20240419,174600,225085410,10900,10900,10900,10900,0
20240419,174500,225085410,10900,10900,10900,10900,0
20240419,174400,225085410,10900,10900,10900,10900,0
20240419,174300,225085410,10900,10900,10900,10900,0
20240419,174200,225085410,10900,10900,10900,10900,0
20240419,174100,225085410,10900,10900,10900,10900,0
20240419,174000,225085410,10900,10900,10900,10900,0
20240419,173900,225085410,10900,10900,10900,10900,0
20240419,173800,225085410,10900,10900,10900,10900,0
20240419,173700,225085410,10900,10900,10900,10900,0
20240419,173600,225085410,10900,10900,10900,10900,0
20240419,173500,225085410,10900,10900,10900,10900,0
20240419,173400,225085410,10900,10900,10900,10900,0
20240419,173300,225085410,10900,10900,10900,10900,0
20240419,173200,225085410,10900,10900,10900,10900,0
20240419,173100,225085410,10900,10900,10900,10900,156
20240419,173000,225085410,10900,10900,10900,10900,0
20240419,172900,225085410,10900,10900,10900,10900,0
20240419,172800,225085410,10900,10900,10900,10900,0
20240419,172700,225085410,10900,10900,10900,10900,0
20240419,172600,225085410,10900,10900,10900,10900,0
20240419,172500,225085410,10900,10900,10900,10900,0
20240419,172400,225085410,10900,10900,10900,10900,0
20240419,172300,225085410,10900,10900,10900,10900,0
20240419,172200,225085410,10900,10900,10900,10900,0
20240419,172100,225085410,10900,10900,10900,10900,0
20240419,172000,225085410,10900,10900,10900,10900,0
20240419,171900,225085410,10900,10900,10900,10900,0
20240419,171800,225085410,10900,10900,10900,10900,0
20240419,171700,225085410,10900,10900,10900,10900,0
20240419,171600,225085410,10900,10900,10900,10900,0
20240419,171500,225085410,10900,10900,10900,10900,0
20240419,171400,225085410,10900,10900,10900,10900,0
20240419,171300,225085410,10900,10900,10900,10900,0
20240419,171200,225085410,10900,10900,10900,10900,0
20240419,171100,225085410,10900,10900,10900,10900,0
20240419,171000,225085410,10900,10900,10900,10900,0
20240419,170900,225085410,10900,10900,10900,10900,0
20240419,170800,225085410,10900,10900,10900,10900,0
20240419,170700,225085410,10900,10900,10900,10900,0
20240419,170600,225085410,10900,10900,10900,10900,0
20240419,170500,225085410,10900,10900,10900,10900,0
20240419,170400,225085410,10900,10900,10900,10900,0
20240419,170300,225085410,10900,10900,10900,10900,0
20240419,170200,225085410,10900,10900,10900,10900,0
20240419,170100,225085410,10900,10900,10900,10900,156
20240419,170000,225085410,10900,10900,10900,10900,0
20240419,165900,225085410,10900,10900,10900,10900,0
20240419,165800,225085410,10900,10900,10900,10900,0
20240419,165700,225085410,10900,10900,10900,10900,0
20240419,165600,225085410,10900,10900,10900,10900,0
20240419,165500,225085410,10900,10900,10900,10900,0
20240419,165400,225085410,10900,10900,10900,10900,0
20240419,165300,225085410,10900,10900,10900,10900,0
20240419,165200,225085410,10900,10900,10900,10900,0
20240419,165100,225085410,10900,10900,10900,10900,0
20240419,165000,225085410,10900,10900,10900,10900,0
20240419,164900,225085410,10900,10900,10900,10900,0
20240419,164800,225085410,10900,10900,10900,10900,0
20240419,164700,225085410,10900,10900,10900,10900,0
20240419,164600,225085410,10900,10900,10900,10900,0
20240419,164500,225085410,10900,10900,10900,10900,0
20240419,164400,225085410,10900,10900,10900,10900,0
20240419,164300,225085410,10900,10900,10900,10900,0
20240419,164200,225085410,10900,10900,10900,10900,0
20240419,164100,225085410,10900,10900,10900,10900,0
20240419,164000,225085410,10900,10900,10900,10900,0
20240419,163900,225085410,10900,10900,10900,10900,0
20240419,163800,225085410,10900,10900,10900,10900,0
20240419,163700,225085410,10900,10900,10900,10900,0
20240419,163600,225085410,10900,10900,10900,10900,0
20240419,163500,225085410,10900,10900,10900,10900,0
20240419,163400,225085410,10900,10900,10900,10900,0
20240419,163300,225085410,10900,10900,10900,10900,0
20240419,163200,225085410,10900,10900,10900,10900,0
20240419,163100,225085410,10900,10900,10900,10900,156
20240419,163000,225085410,10900,10900,10900,10900,0
20240419,162900,225085410,10900,10900,10900,10900,0
20240419,162800,225085410,10900,10900,10900,10900,0
20240419,162700,225085410,10900,10900,10900,10900,0
20240419,162600,225085410,10900,10900,10900,10900,0
20240419,162500,225085410,10900,10900,10900,10900,0
20240419,162400,225085410,10900,10900,10900,10900,0
20240419,162300,225085410,10900,10900,10900,10900,0
20240419,162200,225085410,10900,10900,10900,10900,0
20240419,162100,225085410,10900,10900,10900,10900,0
20240419,162000,225085410,10900,10900,10900,10900,0
20240419,161900,225085410,10900,10900,10900,10900,0
20240419,161800,225085410,10900,10900,10900,10900,0
20240419,161700,225085410,10900,10900,10900,10900,0
20240419,161600,225085410,10900,10900,10900,10900,0
20240419,161500,225085410,10900,10900,10900,10900,0
20240419,161400,225085410,10900,10900,10900,10900,0
20240419,161300,225085410,10900,10900,10900,10900,0
20240419,161200,225085410,10900,10900,10900,10900,0
20240419,161100,225085410,10900,10900,10900,10900,0
20240419,161000,225085410,10900,10900,10900,10900,0
20240419,160900,225085410,10900,10900,10900,10900,0
20240419,160800,225085410,10900,10900,10900,10900,0
20240419,160700,225085410,10900,10900,10900,10900,0
20240419,160600,225085410,10900,10900,10900,10900,0
20240419,160500,225085410,10900,10900,10900,10900,0
20240419,160400,225085410,10900,10900,10900,10900,0
20240419,160300,225085410,10900,10900,10900,10900,0
20240419,160200,225085410,10900,10900,10900,10900,0
20240419,160100,225085410,10900,10900,10900,10900,156
20240419,160000,225085410,10900,10900,10900,10900,0
20240419,155900,225085410,10900,10900,10900,10900,0
20240419,155800,225085410,10900,10900,10900,10900,0
20240419,155700,225085410,10900,10900,10900,10900,0
20240419,155600,225085410,10900,10900,10900,10900,0
20240419,155500,225085410,10900,10900,10900,10900,0
20240419,155400,225085410,10900,10900,10900,10900,0
20240419,155300,225085410,10900,10900,10900,10900,0
20240419,155200,225085410,10900,10900,10900,10900,0
20240419,155100,225085410,10900,10900,10900,10900,0
20240419,155000,225085410,10900,10900,10900,10900,0
20240419,154900,225085410,10900,10900,10900,10900,0
20240419,154800,225085410,10900,10900,10900,10900,0
20240419,154700,225085410,10900,10900,10900,10900,0
20240419,154600,225085410,10900,10900,10900,10900,0
20240419,154500,225085410,10900,10900,10900,10900,0
20240419,154400,225085410,10900,10900,10900,10900,0
20240419,154300,225085410,10900,10900,10900,10900,0
20240419,154200,225085410,10900,10900,10900,10900,0
20240419,154100,225085410,10900,10900,10900,10900,0
20240419,154000,225085410,10900,10900,10900,10900,0
20240419,153900,225085410,10900,10900,10900,10900,0
20240419,153800,225085410,10900,10900,10900,10900,0
20240419,153700,225085410,10900,10900,10900,10900,0
20240419,153600,225085410,10900,10900,10900,10900,0
20240419,153500,225085410,10900,10900,10900,10900,0
20240419,153400,225085410,10900,10900,10900,10900,0
20240419,153300,225085410,10900,10900,10900,10900,0
20240419,153200,225085410,10900,10900,10900,10900,0
20240419,153100,225085410,10900,10900,10900,10900,156
20240419,153000,225085410,10900,10900,10900,10900,156
20240419,152900,223385010,10900,10900,10900,10900,0
20240419,152800,223385010,10900,10900,10900,10900,0
20240419,152700,223385010,10900,10900,10900,10900,0
20240419,152600,223385010,10900,10900,10900,10900,0
20240419,152500,223385010,10900,10900,10900,10900,0
20240419,152400,223385010,10900,10900,10900,10900,0
20240419,152300,223385010,10900,10900,10900,10900,0
20240419,152200,223385010,10900,10900,10900,10900,0
20240419,152100,223385010,10900,10900,10900,10900,0
20240419,152000,223385010,10900,10900,10900,10900,0
20240419,151900,223385010,10900,10890,10900,10890,316
20240419,151800,219943610,10890,10890,10890,10890,0
20240419,151700,219943610,10890,10890,10900,10890,32
20240419,151600,219595110,10890,10840,10890,10830,16
20240419,151500,219421760,10830,10830,10830,10830,0
20240419,151400,219421760,10830,10830,10830,10830,0
20240419,151300,219421760,10830,10830,10830,10830,0
20240419,151200,219421760,10830,10830,10830,10830,0
20240419,151100,219421760,10830,10830,10830,10830,0
20240419,151000,219421760,10830,10830,10830,10830,9
20240419,150900,219324290,10890,10890,10890,10890,0
20240419,150800,219324290,10890,10890,10890,10890,0
20240419,150700,219324290,10890,10900,10900,10830,27
20240419,150600,219031540,10850,10850,10900,10850,1304
20240419,150500,204841460,10850,10810,10850,10810,32
20240419,150400,204495390,10850,10790,10850,10790,12
20240419,150300,204365410,10820,10820,10820,10820,0
20240419,150200,204365410,10820,10820,10820,10820,0
20240419,150100,204365410,10820,10820,10820,10820,0
20240419,150000,204365410,10820,10830,10840,10770,81
20240419,145900,203492470,10780,10780,10820,10780,11
20240419,145800,203373690,10820,10820,10820,10780,11
20240419,145700,203254870,10780,10780,10820,10780,7
20240419,145600,203179290,10820,10780,10820,10780,15
20240419,145500,203017470,10820,10780,10820,10780,25
20240419,145400,202747930,10780,10780,10780,10780,0
20240419,145300,202747930,10780,10780,10780,10780,0
20240419,145200,202747930,10780,10790,10830,10770,102
20240419,145100,201648530,10830,10790,10840,10790,10
20240419,145000,201540350,10820,10790,10820,10790,22
20240419,144900,201302640,10840,10850,10850,10840,18
20240419,144800,201107350,10780,10770,10780,10770,322
20240419,144700,197636340,10770,10770,10770,10770,0
20240419,144600,197636340,10770,10770,10780,10770,210
20240419,144500,195374540,10770,10780,10780,10770,121
20240419,144400,194071090,10800,10780,10800,10780,7
20240419,144300,193995610,10800,10800,10800,10800,0
20240419,144200,193995610,10800,10780,10800,10780,33
20240419,144100,193639850,10800,10800,10800,10800,11
20240419,144000,193521050,10800,10850,10850,10780,2838
20240419,143900,162867890,10900,10840,10900,10840,58
20240419,143800,162238920,10830,10830,10830,10830,20
20240419,143700,162022320,10830,10900,10900,10830,181
20240419,143600,160062020,10930,10870,10930,10830,101
20240419,143500,158965750,10870,10870,10870,10870,0
20240419,143400,158965750,10870,10870,10870,10870,0
20240419,143300,158965750,10870,10870,10870,10870,0
20240419,143200,158965750,10870,10870,10870,10870,0
20240419,143100,158965750,10870,10870,10870,10870,0
20240419,143000,158965750,10870,10870,10870,10870,35
20240419,142900,158585300,10870,10860,10870,10860,76
20240419,142800,157759910,10820,10820,10820,10820,0
20240419,142700,157759910,10820,10820,10820,10820,0
20240419,142600,157759910,10820,10820,10820,10820,0
20240419,142500,157759910,10820,10820,10820,10820,1
20240419,142400,157749090,10860,10850,10860,10850,2
20240419,142300,157727380,10810,10810,10810,10810,1
20240419,142200,157716570,10860,10850,10860,10810,60
20240419,142100,157067640,10810,10850,10850,10790,10
20240419,142000,156959660,10870,10840,10870,10800,1784
20240419,141900,137680760,10840,10840,10840,10840,0
20240419,141800,137680760,10840,10840,10840,10840,43
20240419,141700,137214640,10840,10840,10840,10840,64
20240419,141600,136520880,10840,10840,10840,10840,106
20240419,141500,135371840,10840,10840,10840,10840,0
20240419,141400,135371840,10840,10840,10840,10840,250
20240419,141300,132661840,10870,10870,10870,10870,0
20240419,141200,132661840,10870,10870,10870,10870,0
20240419,141100,132661840,10870,10870,10870,10870,0
20240419,141000,132661840,10870,10850,10870,10850,203
20240419,140900,130459200,10850,10850,10850,10850,24
20240419,140800,130198800,10850,10850,10850,10850,0
20240419,140700,130198800,10850,10850,10850,10850,0
20240419,140600,130198800,10850,10850,10850,10850,0
20240419,140500,130198800,10850,10850,10850,10850,0
20240419,140400,130198800,10850,10850,10850,10850,26
20240419,140300,129916700,10850,10850,10850,10850,0
20240419,140200,129916700,10850,10850,10850,10850,1
20240419,140100,129905850,10850,10850,10850,10850,102
20240419,140000,128799150,10870,10870,10870,10870,0
20240419,135900,128799150,10870,10870,10870,10870,0
20240419,135800,128799150,10870,10870,10870,10870,0
20240419,135700,128799150,10870,10870,10870,10870,0
20240419,135600,128799150,10870,10870,10870,10870,29
20240419,135500,128483920,10870,10870,10870,10870,0
20240419,135400,128483920,10870,10870,10870,10870,1
20240419,135300,128473050,10880,10870,10880,10870,2
20240419,135200,128451300,10860,10860,10860,10860,0
20240419,135100,128451300,10860,10860,10860,10860,0
20240419,135000,128451300,10860,10860,10860,10860,1
20240419,134900,128440440,10880,10860,10880,10860,42
20240419,134800,127984160,10880,10880,10880,10880,0
20240419,134700,127984160,10880,10880,10880,10880,0
20240419,134600,127984160,10880,10860,10880,10860,119
20240419,134500,126690640,10860,10900,10900,10860,738
20240419,134400,118664610,10950,10950,10950,10950,0
20240419,134300,118664610,10950,10910,10950,10910,22
20240419,134200,118424510,10950,10900,10950,10900,97
20240419,134100,117366950,10950,10920,10950,10920,2
20240419,134000,117345080,10950,10910,10950,10910,106
20240419,133900,116186330,10900,10900,10900,10900,0
20240419,133800,116186330,10900,10900,10900,10900,0
20240419,133700,116186330,10900,10900,10900,10900,0
20240419,133600,116186330,10900,10900,10900,10900,0
20240419,133500,116186330,10900,10900,10900,10900,0
20240419,133400,116186330,10900,10900,10900,10900,0
20240419,133300,116186330,10900,10930,10930,10900,17
20240419,133200,116000710,10910,10910,10910,10910,0
20240419,133100,116000710,10910,10910,10910,10910,0
20240419,133000,116000710,10910,10910,10910,10910,0
20240419,132900,116000710,10910,10910,10910,10910,0
20240419,132800,116000710,10910,10910,10910,10910,1
20240419,132700,115989800,10920,10920,10920,10920,0
20240419,132600,115989800,10920,10920,10920,10920,0
20240419,132500,115989800,10920,10920,10920,10920,0
20240419,132400,115989800,10920,10920,10920,10920,0
20240419,132300,115989800,10920,10920,10920,10920,0
20240419,132200,115989800,10920,10920,10920,10920,0
20240419,132100,115989800,10920,10920,10920,10920,0
20240419,132000,115989800,10920,10920,10920,10920,0
20240419,131900,115989800,10920,10900,10920,10900,15
20240419,131800,115826270,10920,10920,10920,10920,0
20240419,131700,115826270,10920,10920,10920,10920,0
20240419,131600,115826270,10920,10920,10920,10920,0
20240419,131500,115826270,10920,10900,10920,10900,2
20240419,131400,115804450,10920,10920,10920,10920,0
20240419,131300,115804450,10920,10920,10920,10920,0
20240419,131200,115804450,10920,10920,10920,10920,0
20240419,131100,115804450,10920,10920,10920,10920,23
20240419,131000,115553290,10930,10930,10930,10930,0
20240419,130900,115553290,10930,10930,10930,10930,0
20240419,130800,115553290,10930,10930,10930,10930,0
20240419,130700,115553290,10930,10930,10930,10930,0
20240419,130600,115553290,10930,10930,10930,10930,11
20240419,130500,115433060,10930,10930,10930,10930,8
20240419,130400,115345620,10930,10930,10930,10930,0
20240419,130300,115345620,10930,10930,10930,10930,0
20240419,130200,115345620,10930,10930,10930,10930,0
20240419,130100,115345620,10930,10930,10930,10930,0
20240419,130000,115345620,10930,10930,10930,10930,0
20240419,125900,115345620,10930,10930,10930,10930,0
20240419,125800,115345620,10930,10930,10930,10930,0
20240419,125700,115345620,10930,10930,10930,10930,0
20240419,125600,115345620,10930,10930,10930,10930,0
20240419,125500,115345620,10930,10930,10930,10930,0
20240419,125400,115345620,10930,10930,10930,10930,0
20240419,125300,115345620,10930,10930,10930,10930,0
20240419,125200,115345620,10930,10930,10930,10930,0
20240419,125100,115345620,10930,10930,10930,10930,0
20240419,125000,115345620,10930,10930,10930,10930,0
20240419,124900,115345620,10930,10930,10930,10930,0
20240419,124800,115345620,10930,10930,10930,10930,0
20240419,124700,115345620,10930,10930,10930,10930,0
20240419,124600,115345620,10930,10930,10930,10930,0
20240419,124500,115345620,10930,10930,10930,10930,2
20240419,124400,115323760,10880,10880,10880,10880,0
20240419,124300,115323760,10880,10880,10880,10880,0
20240419,124200,115323760,10880,10880,10880,10880,0
20240419,124100,115323760,10880,10880,10880,10880,0
20240419,124000,115323760,10880,10880,10880,10880,0
20240419,123900,115323760,10880,10880,10880,10880,0
20240419,123800,115323760,10880,10880,10880,10880,0
20240419,123700,115323760,10880,10880,10880,10880,0
20240419,123600,115323760,10880,10880,10880,10880,0
20240419,123500,115323760,10880,10880,10880,10880,0
20240419,123400,115323760,10880,10880,10880,10880,0
20240419,123300,115323760,10880,10880,10880,10880,0
20240419,123200,115323760,10880,10880,10880,10880,0
20240419,123100,115323760,10880,10870,10880,10870,2
20240419,123000,115302010,10930,10920,10930,10870,3
20240419,122900,115269290,10870,10860,10920,10860,38
20240419,122800,114856440,10850,10850,10850,10850,0
20240419,122700,114856440,10850,10850,10850,10850,0
20240419,122600,114856440,10850,10850,10850,10850,0
20240419,122500,114856440,10850,10850,10850,10850,0
20240419,122400,114856440,10850,10870,10870,10850,177
20240419,122300,112934850,10870,10870,10870,10870,100
20240419,122200,111847850,10870,10840,10870,10840,2
20240419,122100,111826140,10870,10870,10870,10870,0
20240419,122000,111826140,10870,10840,10870,10840,2
20240419,121900,111804430,10840,10840,10840,10840,0
20240419,121800,111804430,10840,10840,10840,10840,0
20240419,121700,111804430,10840,10840,10840,10840,0
20240419,121600,111804430,10840,10840,10840,10840,0
20240419,121500,111804430,10840,10840,10840,10840,0
20240419,121400,111804430,10840,10840,10840,10840,0
20240419,121300,111804430,10840,10840,10840,10840,0
20240419,121200,111804430,10840,10840,10840,10840,0
20240419,121100,111804430,10840,10840,10840,10840,0
20240419,121000,111804430,10840,10860,10860,10820,3370
20240419,120900,75320790,10910,10920,10920,10870,5
20240419,120800,75266300,10870,10870,10920,10870,3
20240419,120700,75233640,10920,10870,10920,10870,2
20240419,120600,75211850,10920,10870,10920,10870,4
20240419,120500,75168220,10920,10870,10920,10870,2
20240419,120400,75146430,10920,10920,10920,10920,0
20240419,120300,75146430,10920,10870,10920,10870,2
20240419,120200,75124640,10920,10920,10920,10920,0
20240419,120100,75124640,10920,10920,10920,10920,0
20240419,120000,75124640,10920,10870,10920,10870,2
20240419,115900,75102850,10920,10920,10920,10920,0
20240419,115800,75102850,10920,10870,10920,10870,2
20240419,115700,75081060,10920,10920,10920,10920,0
20240419,115600,75081060,10920,10920,10920,10920,0
20240419,115500,75081060,10920,10860,10920,10860,2
20240419,115400,75059280,10910,10910,10910,10910,0
20240419,115300,75059280,10910,10910,10910,10910,1
20240419,115200,75048370,10860,10860,10860,10860,1
20240419,115100,75037510,10860,10860,10860,10860,0
20240419,115000,75037510,10860,10860,10860,10860,0
20240419,114900,75037510,10860,10860,10860,10860,0
20240419,114800,75037510,10860,10860,10860,10860,0
20240419,114700,75037510,10860,10860,10860,10860,0
20240419,114600,75037510,10860,10860,10860,10860,18
20240419,114500,74842030,10910,10910,10910,10910,0
20240419,114400,74842030,10910,10910,10910,10910,0
20240419,114300,74842030,10910,10910,10910,10910,0
20240419,114200,74842030,10910,10910,10910,10910,0
20240419,114100,74842030,10910,10910,10910,10910,0
20240419,114000,74842030,10910,10860,10910,10860,3
20240419,113900,74809400,10860,10860,10860,10860,34
20240419,113800,74440160,10830,10830,10830,10830,0
20240419,113700,74440160,10830,10830,10830,10830,0
20240419,113600,74440160,10830,10830,10830,10830,0
20240419,113500,74440160,10830,10830,10830,10830,0
20240419,113400,74440160,10830,10830,10830,10830,0
20240419,113300,74440160,10830,10830,10830,10830,0
20240419,113200,74440160,10830,10830,10830,10830,0
20240419,113100,74440160,10830,10830,10830,10830,0
20240419,113000,74440160,10830,10830,10830,10830,0
20240419,112900,74440160,10830,10830,10830,10830,0
20240419,112800,74440160,10830,10830,10830,10830,0
20240419,112700,74440160,10830,10830,10830,10830,15
20240419,112600,74277710,10830,10830,10830,10830,0
20240419,112500,74277710,10830,10830,10830,10830,0
20240419,112400,74277710,10830,10830,10830,10830,0
20240419,112300,74277710,10830,10870,10870,10820,228
20240419,112200,71807170,10900,10900,10900,10900,0
20240419,112100,71807170,10900,10900,10900,10900,0
20240419,112000,71807170,10900,10900,10900,10900,0
20240419,111900,71807170,10900,10900,10900,10900,0
20240419,111800,71807170,10900,10850,10900,10850,91
20240419,111700,70819420,10850,10880,10880,10840,727
20240419,111600,62923620,10880,10900,10910,10880,1230
20240419,111500,49519340,10900,10900,10900,10900,0
20240419,111400,49519340,10900,10900,10900,10900,0
20240419,111300,49519340,10900,10900,10900,10900,0
20240419,111200,49519340,10900,10900,10920,10900,273
20240419,111100,46543380,10900,10900,10900,10900,0
20240419,111000,46543380,10900,10900,10900,10900,8
20240419,110900,46456180,10910,10910,10910,10910,0
20240419,110800,46456180,10910,10910,10910,10910,0
20240419,110700,46456180,10910,10910,10910,10910,0
20240419,110600,46456180,10910,10910,10910,10910,0
20240419,110500,46456180,10910,10910,10910,10910,0
20240419,110400,46456180,10910,10910,10910,10910,0
20240419,110300,46456180,10910,10910,10910,10910,0
20240419,110200,46456180,10910,10910,10910,10910,9
20240419,110100,46357990,10920,10920,10920,10920,0
20240419,110000,46357990,10920,10920,10920,10920,0
20240419,105900,46357990,10920,10920,10920,10920,53
20240419,105800,45779230,10910,10910,10910,10910,0
20240419,105700,45779230,10910,10910,10910,10910,0
20240419,105600,45779230,10910,10910,10910,10910,183
20240419,105500,43782700,10910,10910,10910,10910,0
20240419,105400,43782700,10910,10910,10910,10910,16
20240419,105300,43608140,10920,10920,10920,10920,0
20240419,105200,43608140,10920,10940,10940,10900,1052
20240419,105100,32129750,10950,10950,10950,10950,0
20240419,105000,32129750,10950,10940,10950,10940,3
20240419,104900,32096910,10940,10940,10940,10940,0
20240419,104800,32096910,10940,10940,10940,10940,0
20240419,104700,32096910,10940,10940,10940,10940,0
20240419,104600,32096910,10940,10940,10940,10940,0
20240419,104500,32096910,10940,10940,10940,10940,0
20240419,104400,32096910,10940,10940,10940,10940,0
20240419,104300,32096910,10940,10940,10940,10940,0
20240419,104200,32096910,10940,10940,10940,10940,0
20240419,104100,32096910,10940,10940,10940,10940,9
20240419,104000,31998450,10930,10930,10930,10930,0
20240419,103900,31998450,10930,10930,10930,10930,0
20240419,103800,31998450,10930,10930,10930,10930,0
20240419,103700,31998450,10930,10930,10930,10930,5
20240419,103600,31943800,10930,10930,10930,10930,1
20240419,103500,31932870,10950,10950,10950,10950,0
20240419,103400,31932870,10950,10950,10950,10950,0
20240419,103300,31932870,10950,10950,10950,10950,0
20240419,103200,31932870,10950,10950,10950,10950,0
20240419,103100,31932870,10950,10950,10950,10950,0
20240419,103000,31932870,10950,10950,10950,10950,0
20240419,102900,31932870,10950,10950,10950,10950,0
20240419,102800,31932870,10950,10950,10950,10950,9
20240419,102700,31834320,10960,10960,10960,10960,0
20240419,102600,31834320,10960,10960,10960,10960,0
20240419,102500,31834320,10960,10960,10960,10960,0
20240419,102400,31834320,10960,10960,10960,10960,0
20240419,102300,31834320,10960,10960,10960,10960,0
20240419,102200,31834320,10960,10950,10960,10950,187
20240419,102100,29786580,10960,10960,10960,10960,0
20240419,102000,29786580,10960,10960,10960,10960,0
20240419,101900,29786580,10960,10960,10960,10960,0
20240419,101800,29786580,10960,10950,10960,10950,12
20240419,101700,29655070,10950,10950,10950,10950,0
20240419,101600,29655070,10950,10930,10950,10930,16
20240419,101500,29480170,10940,10940,10940,10940,0
20240419,101400,29480170,10940,10940,10940,10940,0
20240419,101300,29480170,10940,10940,10940,10940,0
20240419,101200,29480170,10940,10940,10940,10940,0
20240419,101100,29480170,10940,10940,10940,10940,0
20240419,101000,29480170,10940,10940,10940,10940,3
20240419,100900,29447350,10930,10930,10930,10930,0
20240419,100800,29447350,10930,10930,10930,10930,0
20240419,100700,29447350,10930,10930,10930,10930,0
20240419,100600,29447350,10930,10930,10930,10930,0
20240419,100500,29447350,10930,10930,10930,10930,0
20240419,100400,29447350,10930,10930,10930,10930,0
20240419,100300,29447350,10930,10930,10930,10930,0
20240419,100200,29447350,10930,10930,10930,10930,0
20240419,100100,29447350,10930,10930,10930,10930,0
20240419,100000,29447350,10930,10930,10930,10930,4
20240419,095900,29403630,10930,10940,10940,10930,226
20240419,095800,26932240,10950,10950,10950,10950,0
20240419,095700,26932240,10950,10950,10950,10950,177
20240419,095600,24994090,10960,10960,10960,10960,0
20240419,095500,24994090,10960,10960,10960,10960,0
20240419,095400,24994090,10960,10960,10960,10960,0
20240419,095300,24994090,10960,10960,10960,10960,0
20240419,095200,24994090,10960,10960,10960,10960,1
20240419,095100,24983130,10970,10970,10970,10970,0
20240419,095000,24983130,10970,10970,10970,10970,116
20240419,094900,23710610,10970,10970,10970,10970,0
20240419,094800,23710610,10970,10970,10970,10970,0
20240419,094700,23710610,10970,10970,10970,10970,0
20240419,094600,23710610,10970,10970,10970,10970,1
20240419,094500,23699640,10970,10970,10970,10970,0
20240419,094400,23699640,10970,10970,10970,10970,0
20240419,094300,23699640,10970,10970,10970,10970,0
20240419,094200,23699640,10970,10970,10970,10970,0
20240419,094100,23699640,10970,10970,10970,10970,1
20240419,094000,23688670,10990,10970,10990,10970,5
20240419,093900,23633740,10990,10990,10990,10990,0
20240419,093800,23633740,10990,10970,10990,10970,210
20240419,093700,21325860,10990,10980,10990,10980,107
20240419,093600,20150010,10980,10980,10980,10980,2
20240419,093500,20128050,10960,10960,10960,10960,119
20240419,093400,18823810,10960,11010,11010,10950,1072
20240419,093300,7055900,11010,11010,11010,11010,0
20240419,093200,7055900,11010,11010,11010,11010,0
20240419,093100,7055900,11010,11010,11010,11000,333
20240419,093000,3390260,11020,11020,11020,11020,0
20240419,092900,3390260,11020,11020,11020,11020,0
20240419,092800,3390260,11020,11020,11020,11020,0
20240419,092700,3390260,11020,11020,11020,11020,0
20240419,092600,3390260,11020,11020,11020,11020,16
20240419,092500,3213940,11010,11010,11010,11010,0
20240419,092400,3213940,11010,11010,11010,11010,142
20240419,092300,1650520,11030,11030,11030,11030,0
20240419,092200,1650520,11030,11030,11030,11030,0
20240419,092100,1650520,11030,11030,11030,11030,0
20240419,092000,1650520,11030,11030,11030,11030,0
20240419,091900,1650520,11030,11030,11030,11030,0
20240419,091800,1650520,11030,11030,11030,11030,0
20240419,091700,1650520,11030,11030,11030,11030,3
20240419,091600,1617430,11030,11030,11100,11030,32
20240419,091500,1263540,11070,11070,11070,11070,0
20240419,091400,1263540,11070,11070,11070,11070,0
20240419,091300,1263540,11070,11070,11070,11070,0
20240419,091200,1263540,11070,11070,11070,11070,0
20240419,091100,1263540,11070,11070,11070,11070,0
20240419,091000,1263540,11070,11070,11070,11070,0
20240419,090900,1263540,11070,11070,11070,11070,0
20240419,090800,1263540,11070,11070,11070,11070,0
20240419,090700,1263540,11070,11070,11070,11070,0
20240419,090600,1263540,11070,11070,11070,11070,0
20240419,090500,1263540,11070,11080,11100,11070,107
20240419,090400,77920,11080,11080,11080,11080,0
20240419,090300,77920,11080,11080,11080,11080,0
20240419,090200,77920,11080,11080,11080,11080,0
20240419,090100,77920,11080,11080,11080,11080,0
20240419,090000,77920,11080,11170,11170,11080,7