KissMeData/080420/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194000,21960730,2205,2205,2205,2205,270
20240419,193900,21960730,2205,2205,2205,2205,0
20240419,193800,21960730,2205,2205,2205,2205,0
20240419,193700,21960730,2205,2205,2205,2205,0
20240419,193600,21960730,2205,2205,2205,2205,0
20240419,193500,21960730,2205,2205,2205,2205,0
20240419,193400,21960730,2205,2205,2205,2205,0
20240419,193300,21960730,2205,2205,2205,2205,0
20240419,193200,21960730,2205,2205,2205,2205,0
20240419,193100,21960730,2205,2205,2205,2205,0
20240419,193000,21960730,2205,2205,2205,2205,0
20240419,192900,21960730,2205,2205,2205,2205,0
20240419,192800,21960730,2205,2205,2205,2205,0
20240419,192700,21960730,2205,2205,2205,2205,0
20240419,192600,21960730,2205,2205,2205,2205,0
20240419,192500,21960730,2205,2205,2205,2205,0
20240419,192400,21960730,2205,2205,2205,2205,0
20240419,192300,21960730,2205,2205,2205,2205,0
20240419,192200,21960730,2205,2205,2205,2205,0
20240419,192100,21960730,2205,2205,2205,2205,0
20240419,192000,21960730,2205,2205,2205,2205,0
20240419,191900,21960730,2205,2205,2205,2205,0
20240419,191800,21960730,2205,2205,2205,2205,0
20240419,191700,21960730,2205,2205,2205,2205,0
20240419,191600,21960730,2205,2205,2205,2205,0
20240419,191500,21960730,2205,2205,2205,2205,0
20240419,191400,21960730,2205,2205,2205,2205,0
20240419,191300,21960730,2205,2205,2205,2205,0
20240419,191200,21960730,2205,2205,2205,2205,0
20240419,191100,21960730,2205,2205,2205,2205,0
20240419,191000,21960730,2205,2205,2205,2205,270
20240419,190900,21960730,2205,2205,2205,2205,0
20240419,190800,21960730,2205,2205,2205,2205,0
20240419,190700,21960730,2205,2205,2205,2205,0
20240419,190600,21960730,2205,2205,2205,2205,0
20240419,190500,21960730,2205,2205,2205,2205,0
20240419,190400,21960730,2205,2205,2205,2205,0
20240419,190300,21960730,2205,2205,2205,2205,0
20240419,190200,21960730,2205,2205,2205,2205,0
20240419,190100,21960730,2205,2205,2205,2205,0
20240419,190000,21960730,2205,2205,2205,2205,0
20240419,185900,21960730,2205,2205,2205,2205,0
20240419,185800,21960730,2205,2205,2205,2205,0
20240419,185700,21960730,2205,2205,2205,2205,0
20240419,185600,21960730,2205,2205,2205,2205,0
20240419,185500,21960730,2205,2205,2205,2205,0
20240419,185400,21960730,2205,2205,2205,2205,0
20240419,185300,21960730,2205,2205,2205,2205,0
20240419,185200,21960730,2205,2205,2205,2205,0
20240419,185100,21960730,2205,2205,2205,2205,0
20240419,185000,21960730,2205,2205,2205,2205,0
20240419,184900,21960730,2205,2205,2205,2205,0
20240419,184800,21960730,2205,2205,2205,2205,0
20240419,184700,21960730,2205,2205,2205,2205,0
20240419,184600,21960730,2205,2205,2205,2205,0
20240419,184500,21960730,2205,2205,2205,2205,0
20240419,184400,21960730,2205,2205,2205,2205,0
20240419,184300,21960730,2205,2205,2205,2205,0
20240419,184200,21960730,2205,2205,2205,2205,0
20240419,184100,21960730,2205,2205,2205,2205,0
20240419,184000,21960730,2205,2205,2205,2205,270
20240419,183900,21960730,2205,2205,2205,2205,0
20240419,183800,21960730,2205,2205,2205,2205,0
20240419,183700,21960730,2205,2205,2205,2205,0
20240419,183600,21960730,2205,2205,2205,2205,0
20240419,183500,21960730,2205,2205,2205,2205,0
20240419,183400,21960730,2205,2205,2205,2205,0
20240419,183300,21960730,2205,2205,2205,2205,0
20240419,183200,21960730,2205,2205,2205,2205,0
20240419,183100,21960730,2205,2205,2205,2205,0
20240419,183000,21960730,2205,2205,2205,2205,0
20240419,182900,21960730,2205,2205,2205,2205,0
20240419,182800,21960730,2205,2205,2205,2205,0
20240419,182700,21960730,2205,2205,2205,2205,0
20240419,182600,21960730,2205,2205,2205,2205,0
20240419,182500,21960730,2205,2205,2205,2205,0
20240419,182400,21960730,2205,2205,2205,2205,0
20240419,182300,21960730,2205,2205,2205,2205,0
20240419,182200,21960730,2205,2205,2205,2205,0
20240419,182100,21960730,2205,2205,2205,2205,0
20240419,182000,21960730,2205,2205,2205,2205,0
20240419,181900,21960730,2205,2205,2205,2205,0
20240419,181800,21960730,2205,2205,2205,2205,0
20240419,181700,21960730,2205,2205,2205,2205,0
20240419,181600,21960730,2205,2205,2205,2205,0
20240419,181500,21960730,2205,2205,2205,2205,0
20240419,181400,21960730,2205,2205,2205,2205,0
20240419,181300,21960730,2205,2205,2205,2205,0
20240419,181200,21960730,2205,2205,2205,2205,0
20240419,181100,21960730,2205,2205,2205,2205,0
20240419,181000,21960730,2205,2205,2205,2205,270
20240419,180900,21960730,2205,2205,2205,2205,0
20240419,180800,21960730,2205,2205,2205,2205,0
20240419,180700,21960730,2205,2205,2205,2205,0
20240419,180600,21960730,2205,2205,2205,2205,0
20240419,180500,21960730,2205,2205,2205,2205,0
20240419,180400,21960730,2205,2205,2205,2205,0
20240419,180300,21960730,2205,2205,2205,2205,0
20240419,180200,21960730,2205,2205,2205,2205,0
20240419,180100,21960730,2205,2205,2205,2205,0
20240419,180000,21960730,2205,2205,2205,2205,0
20240419,175900,21960730,2205,2205,2205,2205,0
20240419,175800,21960730,2205,2205,2205,2205,0
20240419,175700,21960730,2205,2205,2205,2205,0
20240419,175600,21960730,2205,2205,2205,2205,0
20240419,175500,21960730,2205,2205,2205,2205,0
20240419,175400,21960730,2205,2205,2205,2205,0
20240419,175300,21960730,2205,2205,2205,2205,0
20240419,175200,21960730,2205,2205,2205,2205,0
20240419,175100,21960730,2205,2205,2205,2205,0
20240419,175000,21960730,2205,2205,2205,2205,0
20240419,174900,21960730,2205,2205,2205,2205,0
20240419,174800,21960730,2205,2205,2205,2205,0
20240419,174700,21960730,2205,2205,2205,2205,0
20240419,174600,21960730,2205,2205,2205,2205,0
20240419,174500,21960730,2205,2205,2205,2205,0
20240419,174400,21960730,2205,2205,2205,2205,0
20240419,174300,21960730,2205,2205,2205,2205,0
20240419,174200,21960730,2205,2205,2205,2205,0
20240419,174100,21960730,2205,2205,2205,2205,0
20240419,174000,21960730,2205,2205,2205,2205,270
20240419,173900,21960730,2205,2205,2205,2205,0
20240419,173800,21960730,2205,2205,2205,2205,0
20240419,173700,21960730,2205,2205,2205,2205,0
20240419,173600,21960730,2205,2205,2205,2205,0
20240419,173500,21960730,2205,2205,2205,2205,0
20240419,173400,21960730,2205,2205,2205,2205,0
20240419,173300,21960730,2205,2205,2205,2205,0
20240419,173200,21960730,2205,2205,2205,2205,0
20240419,173100,21960730,2205,2205,2205,2205,0
20240419,173000,21960730,2205,2205,2205,2205,0
20240419,172900,21960730,2205,2205,2205,2205,0
20240419,172800,21960730,2205,2205,2205,2205,0
20240419,172700,21960730,2205,2205,2205,2205,0
20240419,172600,21960730,2205,2205,2205,2205,0
20240419,172500,21960730,2205,2205,2205,2205,0
20240419,172400,21960730,2205,2205,2205,2205,0
20240419,172300,21960730,2205,2205,2205,2205,0
20240419,172200,21960730,2205,2205,2205,2205,0
20240419,172100,21960730,2205,2205,2205,2205,0
20240419,172000,21960730,2205,2205,2205,2205,0
20240419,171900,21960730,2205,2205,2205,2205,0
20240419,171800,21960730,2205,2205,2205,2205,0
20240419,171700,21960730,2205,2205,2205,2205,0
20240419,171600,21960730,2205,2205,2205,2205,0
20240419,171500,21960730,2205,2205,2205,2205,0
20240419,171400,21960730,2205,2205,2205,2205,0
20240419,171300,21960730,2205,2205,2205,2205,0
20240419,171200,21960730,2205,2205,2205,2205,0
20240419,171100,21960730,2205,2205,2205,2205,0
20240419,171000,21960730,2205,2205,2205,2205,270
20240419,170900,21960730,2205,2205,2205,2205,0
20240419,170800,21960730,2205,2205,2205,2205,0
20240419,170700,21960730,2205,2205,2205,2205,0
20240419,170600,21960730,2205,2205,2205,2205,0
20240419,170500,21960730,2205,2205,2205,2205,0
20240419,170400,21960730,2205,2205,2205,2205,0
20240419,170300,21960730,2205,2205,2205,2205,0
20240419,170200,21960730,2205,2205,2205,2205,0
20240419,170100,21960730,2205,2205,2205,2205,0
20240419,170000,21960730,2205,2205,2205,2205,0
20240419,165900,21960730,2205,2205,2205,2205,0
20240419,165800,21960730,2205,2205,2205,2205,0
20240419,165700,21960730,2205,2205,2205,2205,0
20240419,165600,21960730,2205,2205,2205,2205,0
20240419,165500,21960730,2205,2205,2205,2205,0
20240419,165400,21960730,2205,2205,2205,2205,0
20240419,165300,21960730,2205,2205,2205,2205,0
20240419,165200,21960730,2205,2205,2205,2205,0
20240419,165100,21960730,2205,2205,2205,2205,0
20240419,165000,21960730,2205,2205,2205,2205,0
20240419,164900,21960730,2205,2205,2205,2205,0
20240419,164800,21960730,2205,2205,2205,2205,0
20240419,164700,21960730,2205,2205,2205,2205,0
20240419,164600,21960730,2205,2205,2205,2205,0
20240419,164500,21960730,2205,2205,2205,2205,0
20240419,164400,21960730,2205,2205,2205,2205,0
20240419,164300,21960730,2205,2205,2205,2205,0
20240419,164200,21960730,2205,2205,2205,2205,0
20240419,164100,21960730,2205,2205,2205,2205,0
20240419,164000,21960730,2205,2205,2205,2205,270
20240419,163900,21960730,2205,2205,2205,2205,0
20240419,163800,21960730,2205,2205,2205,2205,0
20240419,163700,21960730,2205,2205,2205,2205,0
20240419,163600,21960730,2205,2205,2205,2205,0
20240419,163500,21960730,2205,2205,2205,2205,0
20240419,163400,21960730,2205,2205,2205,2205,0
20240419,163300,21960730,2205,2205,2205,2205,0
20240419,163200,21960730,2205,2205,2205,2205,0
20240419,163100,21960730,2205,2205,2205,2205,0
20240419,163000,21960730,2205,2205,2205,2205,0
20240419,162900,21960730,2205,2205,2205,2205,0
20240419,162800,21960730,2205,2205,2205,2205,0
20240419,162700,21960730,2205,2205,2205,2205,0
20240419,162600,21960730,2205,2205,2205,2205,0
20240419,162500,21960730,2205,2205,2205,2205,0
20240419,162400,21960730,2205,2205,2205,2205,0
20240419,162300,21960730,2205,2205,2205,2205,0
20240419,162200,21960730,2205,2205,2205,2205,0
20240419,162100,21960730,2205,2205,2205,2205,0
20240419,162000,21960730,2205,2205,2205,2205,0
20240419,161900,21960730,2205,2205,2205,2205,0
20240419,161800,21960730,2205,2205,2205,2205,0
20240419,161700,21960730,2205,2205,2205,2205,0
20240419,161600,21960730,2205,2205,2205,2205,0
20240419,161500,21960730,2205,2205,2205,2205,0
20240419,161400,21960730,2205,2205,2205,2205,0
20240419,161300,21960730,2205,2205,2205,2205,0
20240419,161200,21960730,2205,2205,2205,2205,0
20240419,161100,21960730,2205,2205,2205,2205,0
20240419,161000,21960730,2205,2205,2205,2205,270
20240419,160900,21960730,2205,2205,2205,2205,0
20240419,160800,21960730,2205,2205,2205,2205,0
20240419,160700,21960730,2205,2205,2205,2205,0
20240419,160600,21960730,2205,2205,2205,2205,0
20240419,160500,21960730,2205,2205,2205,2205,0
20240419,160400,21960730,2205,2205,2205,2205,0
20240419,160300,21960730,2205,2205,2205,2205,0
20240419,160200,21960730,2205,2205,2205,2205,0
20240419,160100,21960730,2205,2205,2205,2205,0
20240419,160000,21960730,2205,2205,2205,2205,0
20240419,155900,21960730,2205,2205,2205,2205,0
20240419,155800,21960730,2205,2205,2205,2205,0
20240419,155700,21960730,2205,2205,2205,2205,0
20240419,155600,21960730,2205,2205,2205,2205,0
20240419,155500,21960730,2205,2205,2205,2205,0
20240419,155400,21960730,2205,2205,2205,2205,0
20240419,155300,21960730,2205,2205,2205,2205,0
20240419,155200,21960730,2205,2205,2205,2205,0
20240419,155100,21960730,2205,2205,2205,2205,0
20240419,155000,21960730,2205,2205,2205,2205,0
20240419,154900,21960730,2205,2205,2205,2205,0
20240419,154800,21960730,2205,2205,2205,2205,0
20240419,154700,21960730,2205,2205,2205,2205,0
20240419,154600,21960730,2205,2205,2205,2205,0
20240419,154500,21960730,2205,2205,2205,2205,0
20240419,154400,21960730,2205,2205,2205,2205,0
20240419,154300,21960730,2205,2205,2205,2205,0
20240419,154200,21960730,2205,2205,2205,2205,0
20240419,154100,21960730,2205,2205,2205,2205,0
20240419,154000,21960730,2205,2205,2205,2205,270
20240419,153900,21960730,2205,2205,2205,2205,0
20240419,153800,21960730,2205,2205,2205,2205,0
20240419,153700,21960730,2205,2205,2205,2205,0
20240419,153600,21960730,2205,2205,2205,2205,0
20240419,153500,21960730,2205,2205,2205,2205,0
20240419,153400,21960730,2205,2205,2205,2205,0
20240419,153300,21960730,2205,2205,2205,2205,0
20240419,153200,21960730,2205,2205,2205,2205,0
20240419,153100,21960730,2205,2205,2205,2205,0
20240419,153000,21960730,2205,2205,2205,2205,270
20240419,152900,21365380,2205,2205,2205,2205,0
20240419,152800,21365380,2205,2205,2205,2205,0
20240419,152700,21365380,2205,2205,2205,2205,0
20240419,152600,21365380,2205,2205,2205,2205,0
20240419,152500,21365380,2205,2205,2205,2205,0
20240419,152400,21365380,2205,2205,2205,2205,0
20240419,152300,21365380,2205,2205,2205,2205,0
20240419,152200,21365380,2205,2205,2205,2205,0
20240419,152100,21365380,2205,2205,2205,2205,0
20240419,152000,21365380,2205,2205,2205,2205,0
20240419,151900,21365380,2205,2205,2205,2205,0
20240419,151800,21365380,2205,2205,2205,2205,0
20240419,151700,21365380,2205,2195,2205,2195,40
20240419,151600,21277365,2195,2195,2195,2195,2
20240419,151500,21272975,2195,2195,2195,2195,0
20240419,151400,21272975,2195,2195,2195,2195,0
20240419,151300,21272975,2195,2195,2195,2195,0
20240419,151200,21272975,2195,2195,2195,2195,0
20240419,151100,21272975,2195,2195,2195,2195,0
20240419,151000,21272975,2195,2195,2195,2195,0
20240419,150900,21272975,2195,2195,2195,2195,0
20240419,150800,21272975,2195,2195,2195,2195,6
20240419,150700,21259805,2195,2195,2195,2195,0
20240419,150600,21259805,2195,2195,2195,2195,0
20240419,150500,21259805,2195,2195,2195,2195,0
20240419,150400,21259805,2195,2195,2195,2195,0
20240419,150300,21259805,2195,2195,2195,2195,0
20240419,150200,21259805,2195,2195,2195,2195,1500
20240419,150100,17967305,2195,2195,2195,2195,0
20240419,150000,17967305,2195,2195,2195,2195,0
20240419,145900,17967305,2195,2195,2195,2195,0
20240419,145800,17967305,2195,2195,2195,2195,0
20240419,145700,17967305,2195,2195,2195,2195,0
20240419,145600,17967305,2195,2195,2195,2195,0
20240419,145500,17967305,2195,2195,2195,2195,0
20240419,145400,17967305,2195,2195,2195,2195,0
20240419,145300,17967305,2195,2195,2195,2195,0
20240419,145200,17967305,2195,2195,2195,2195,0
20240419,145100,17967305,2195,2195,2195,2195,0
20240419,145000,17967305,2195,2195,2195,2195,0
20240419,144900,17967305,2195,2195,2195,2195,0
20240419,144800,17967305,2195,2195,2195,2195,0
20240419,144700,17967305,2195,2195,2195,2195,0
20240419,144600,17967305,2195,2195,2195,2195,0
20240419,144500,17967305,2195,2195,2195,2195,0
20240419,144400,17967305,2195,2195,2195,2195,0
20240419,144300,17967305,2195,2195,2195,2195,0
20240419,144200,17967305,2195,2195,2195,2195,70
20240419,144100,17813655,2195,2195,2195,2195,0
20240419,144000,17813655,2195,2195,2195,2195,0
20240419,143900,17813655,2195,2195,2195,2195,0
20240419,143800,17813655,2195,2195,2195,2195,0
20240419,143700,17813655,2195,2195,2195,2195,0
20240419,143600,17813655,2195,2195,2195,2195,0
20240419,143500,17813655,2195,2195,2195,2195,0
20240419,143400,17813655,2195,2195,2195,2195,0
20240419,143300,17813655,2195,2195,2195,2195,0
20240419,143200,17813655,2195,2195,2195,2195,0
20240419,143100,17813655,2195,2195,2195,2195,0
20240419,143000,17813655,2195,2195,2195,2195,0
20240419,142900,17813655,2195,2195,2195,2195,0
20240419,142800,17813655,2195,2195,2195,2195,0
20240419,142700,17813655,2195,2195,2195,2195,0
20240419,142600,17813655,2195,2195,2195,2195,0
20240419,142500,17813655,2195,2195,2195,2195,0
20240419,142400,17813655,2195,2195,2195,2195,0
20240419,142300,17813655,2195,2195,2195,2195,0
20240419,142200,17813655,2195,2195,2195,2195,0
20240419,142100,17813655,2195,2195,2195,2195,0
20240419,142000,17813655,2195,2195,2195,2195,0
20240419,141900,17813655,2195,2195,2195,2195,0
20240419,141800,17813655,2195,2195,2195,2195,0
20240419,141700,17813655,2195,2195,2195,2195,0
20240419,141600,17813655,2195,2195,2195,2195,0
20240419,141500,17813655,2195,2195,2195,2195,0
20240419,141400,17813655,2195,2195,2195,2195,0
20240419,141300,17813655,2195,2195,2195,2195,0
20240419,141200,17813655,2195,2195,2195,2195,0
20240419,141100,17813655,2195,2195,2195,2195,0
20240419,141000,17813655,2195,2195,2195,2195,0
20240419,140900,17813655,2195,2195,2195,2195,0
20240419,140800,17813655,2195,2195,2195,2195,0
20240419,140700,17813655,2195,2195,2195,2195,0
20240419,140600,17813655,2195,2195,2195,2195,0
20240419,140500,17813655,2195,2195,2195,2195,0
20240419,140400,17813655,2195,2195,2195,2195,0
20240419,140300,17813655,2195,2195,2195,2195,0
20240419,140200,17813655,2195,2195,2195,2195,0
20240419,140100,17813655,2195,2195,2195,2195,0
20240419,140000,17813655,2195,2195,2195,2195,0
20240419,135900,17813655,2195,2195,2195,2195,0
20240419,135800,17813655,2195,2195,2195,2195,0
20240419,135700,17813655,2195,2195,2195,2195,0
20240419,135600,17813655,2195,2195,2195,2195,0
20240419,135500,17813655,2195,2195,2195,2195,0
20240419,135400,17813655,2195,2195,2195,2195,0
20240419,135300,17813655,2195,2195,2195,2195,0
20240419,135200,17813655,2195,2195,2195,2195,0
20240419,135100,17813655,2195,2195,2195,2195,0
20240419,135000,17813655,2195,2195,2195,2195,0
20240419,134900,17813655,2195,2195,2195,2195,0
20240419,134800,17813655,2195,2180,2195,2180,50
20240419,134700,17704640,2170,2170,2170,2170,0
20240419,134600,17704640,2170,2170,2170,2170,0
20240419,134500,17704640,2170,2170,2170,2170,0
20240419,134400,17704640,2170,2170,2170,2170,0
20240419,134300,17704640,2170,2170,2170,2170,0
20240419,134200,17704640,2170,2170,2170,2170,0
20240419,134100,17704640,2170,2170,2170,2170,0
20240419,134000,17704640,2170,2170,2170,2170,0
20240419,133900,17704640,2170,2170,2170,2170,39
20240419,133800,17620010,2180,2180,2180,2180,0
20240419,133700,17620010,2180,2180,2180,2180,0
20240419,133600,17620010,2180,2180,2180,2180,0
20240419,133500,17620010,2180,2180,2180,2180,0
20240419,133400,17620010,2180,2180,2180,2180,0
20240419,133300,17620010,2180,2180,2180,2180,1
20240419,133200,17617830,2180,2180,2180,2180,0
20240419,133100,17617830,2180,2180,2180,2180,0
20240419,133000,17617830,2180,2180,2180,2180,5
20240419,132900,17606930,2180,2180,2180,2180,0
20240419,132800,17606930,2180,2180,2180,2180,0
20240419,132700,17606930,2180,2180,2180,2180,0
20240419,132600,17606930,2180,2180,2180,2180,0
20240419,132500,17606930,2180,2180,2180,2180,0
20240419,132400,17606930,2180,2180,2180,2180,0
20240419,132300,17606930,2180,2180,2180,2180,0
20240419,132200,17606930,2180,2180,2180,2180,100
20240419,132100,17388930,2195,2195,2195,2195,0
20240419,132000,17388930,2195,2195,2195,2195,0
20240419,131900,17388930,2195,2195,2195,2195,0
20240419,131800,17388930,2195,2195,2195,2195,0
20240419,131700,17388930,2195,2195,2195,2195,0
20240419,131600,17388930,2195,2195,2195,2195,0
20240419,131500,17388930,2195,2195,2195,2195,0
20240419,131400,17388930,2195,2195,2195,2195,0
20240419,131300,17388930,2195,2195,2195,2195,0
20240419,131200,17388930,2195,2195,2195,2195,0
20240419,131100,17388930,2195,2195,2195,2195,2
20240419,131000,17384540,2195,2195,2195,2195,0
20240419,130900,17384540,2195,2195,2195,2195,0
20240419,130800,17384540,2195,2195,2195,2195,0
20240419,130700,17384540,2195,2195,2195,2195,0
20240419,130600,17384540,2195,2195,2195,2195,0
20240419,130500,17384540,2195,2195,2195,2195,0
20240419,130400,17384540,2195,2195,2195,2195,0
20240419,130300,17384540,2195,2195,2195,2195,0
20240419,130200,17384540,2195,2195,2195,2195,0
20240419,130100,17384540,2195,2195,2195,2195,0
20240419,130000,17384540,2195,2195,2195,2195,600
20240419,125900,16067540,2195,2195,2195,2195,0
20240419,125800,16067540,2195,2195,2195,2195,0
20240419,125700,16067540,2195,2195,2195,2195,0
20240419,125600,16067540,2195,2195,2195,2195,0
20240419,125500,16067540,2195,2195,2195,2195,0
20240419,125400,16067540,2195,2195,2195,2195,0
20240419,125300,16067540,2195,2195,2195,2195,0
20240419,125200,16067540,2195,2195,2195,2195,0
20240419,125100,16067540,2195,2195,2195,2195,0
20240419,125000,16067540,2195,2195,2195,2195,0
20240419,124900,16067540,2195,2195,2195,2195,0
20240419,124800,16067540,2195,2175,2195,2175,130
20240419,124700,15784710,2175,2175,2175,2175,590
20240419,124600,14501460,2175,2175,2175,2175,1001
20240419,124500,12324285,2195,2195,2195,2195,0
20240419,124400,12324285,2195,2195,2195,2195,0
20240419,124300,12324285,2195,2195,2195,2195,0
20240419,124200,12324285,2195,2195,2195,2195,0
20240419,124100,12324285,2195,2195,2195,2195,0
20240419,124000,12324285,2195,2195,2195,2195,11
20240419,123900,12300140,2195,2195,2195,2195,0
20240419,123800,12300140,2195,2195,2195,2195,0
20240419,123700,12300140,2195,2190,2195,2190,10
20240419,123600,12278205,2195,2195,2195,2195,0
20240419,123500,12278205,2195,2195,2195,2195,0
20240419,123400,12278205,2195,2195,2195,2195,0
20240419,123300,12278205,2195,2195,2195,2195,0
20240419,123200,12278205,2195,2195,2195,2195,0
20240419,123100,12278205,2195,2195,2195,2195,0
20240419,123000,12278205,2195,2195,2195,2195,0
20240419,122900,12278205,2195,2195,2195,2195,0
20240419,122800,12278205,2195,2195,2195,2195,0
20240419,122700,12278205,2195,2195,2195,2195,0
20240419,122600,12278205,2195,2195,2195,2195,0
20240419,122500,12278205,2195,2195,2195,2195,0
20240419,122400,12278205,2195,2195,2195,2195,0
20240419,122300,12278205,2195,2195,2195,2195,0
20240419,122200,12278205,2195,2195,2195,2195,0
20240419,122100,12278205,2195,2195,2195,2195,0
20240419,122000,12278205,2195,2195,2195,2195,0
20240419,121900,12278205,2195,2195,2195,2195,0
20240419,121800,12278205,2195,2195,2195,2195,0
20240419,121700,12278205,2195,2195,2195,2195,0
20240419,121600,12278205,2195,2195,2195,2195,0
20240419,121500,12278205,2195,2195,2195,2195,0
20240419,121400,12278205,2195,2195,2195,2195,0
20240419,121300,12278205,2195,2195,2195,2195,0
20240419,121200,12278205,2195,2195,2195,2195,0
20240419,121100,12278205,2195,2195,2195,2195,0
20240419,121000,12278205,2195,2195,2195,2195,0
20240419,120900,12278205,2195,2195,2195,2195,456
20240419,120800,11277285,2195,2195,2195,2195,0
20240419,120700,11277285,2195,2195,2195,2195,0
20240419,120600,11277285,2195,2195,2195,2195,0
20240419,120500,11277285,2195,2195,2195,2195,0
20240419,120400,11277285,2195,2195,2195,2195,0
20240419,120300,11277285,2195,2195,2195,2195,0
20240419,120200,11277285,2195,2195,2195,2195,0
20240419,120100,11277285,2195,2195,2195,2195,0
20240419,120000,11277285,2195,2195,2195,2195,0
20240419,115900,11277285,2195,2195,2195,2195,0
20240419,115800,11277285,2195,2195,2195,2195,0
20240419,115700,11277285,2195,2195,2195,2195,0
20240419,115600,11277285,2195,2195,2195,2195,0
20240419,115500,11277285,2195,2195,2195,2195,0
20240419,115400,11277285,2195,2195,2195,2195,0
20240419,115300,11277285,2195,2195,2195,2195,0
20240419,115200,11277285,2195,2195,2195,2195,0
20240419,115100,11277285,2195,2190,2195,2190,89
20240419,115000,11082210,2195,2195,2195,2195,0
20240419,114900,11082210,2195,2195,2195,2195,0
20240419,114800,11082210,2195,2195,2195,2195,0
20240419,114700,11082210,2195,2195,2195,2195,0
20240419,114600,11082210,2195,2195,2195,2195,0
20240419,114500,11082210,2195,2195,2195,2195,0
20240419,114400,11082210,2195,2200,2200,2195,219
20240419,114300,10601500,2195,2195,2195,2195,0
20240419,114200,10601500,2195,2195,2195,2195,0
20240419,114100,10601500,2195,2195,2195,2195,0
20240419,114000,10601500,2195,2195,2195,2195,0
20240419,113900,10601500,2195,2195,2195,2195,0
20240419,113800,10601500,2195,2195,2195,2195,0
20240419,113700,10601500,2195,2175,2195,2175,65
20240419,113600,10460105,2175,2185,2185,2175,17
20240419,113500,10423115,2210,2210,2210,2210,0
20240419,113400,10423115,2210,2210,2210,2210,0
20240419,113300,10423115,2210,2210,2210,2210,0
20240419,113200,10423115,2210,2210,2210,2210,0
20240419,113100,10423115,2210,2210,2210,2210,0
20240419,113000,10423115,2210,2210,2210,2210,0
20240419,112900,10423115,2210,2210,2210,2210,0
20240419,112800,10423115,2210,2210,2210,2210,0
20240419,112700,10423115,2210,2210,2210,2210,0
20240419,112600,10423115,2210,2210,2210,2210,0
20240419,112500,10423115,2210,2210,2210,2210,0
20240419,112400,10423115,2210,2210,2210,2210,0
20240419,112300,10423115,2210,2210,2210,2210,0
20240419,112200,10423115,2210,2210,2210,2210,0
20240419,112100,10423115,2210,2205,2210,2205,800
20240419,112000,8657670,2205,2205,2205,2205,0
20240419,111900,8657670,2205,2205,2205,2205,0
20240419,111800,8657670,2205,2205,2205,2205,0
20240419,111700,8657670,2205,2200,2205,2200,61
20240419,111600,8523170,2195,2170,2195,2170,253
20240419,111500,7972495,2170,2170,2170,2170,0
20240419,111400,7972495,2170,2170,2170,2170,0
20240419,111300,7972495,2170,2170,2170,2170,0
20240419,111200,7972495,2170,2170,2170,2170,0
20240419,111100,7972495,2170,2170,2170,2170,0
20240419,111000,7972495,2170,2170,2170,2170,43
20240419,110900,7879185,2170,2170,2170,2170,0
20240419,110800,7879185,2170,2170,2170,2170,100
20240419,110700,7662185,2175,2175,2175,2175,0
20240419,110600,7662185,2175,2175,2175,2175,0
20240419,110500,7662185,2175,2175,2175,2175,0
20240419,110400,7662185,2175,2175,2175,2175,71
20240419,110300,7507760,2175,2175,2175,2175,50
20240419,110200,7399010,2175,2175,2175,2175,0
20240419,110100,7399010,2175,2175,2175,2175,0
20240419,110000,7399010,2175,2175,2175,2175,0
20240419,105900,7399010,2175,2175,2175,2175,0
20240419,105800,7399010,2175,2175,2175,2175,0
20240419,105700,7399010,2175,2175,2175,2175,0
20240419,105600,7399010,2175,2175,2175,2175,0
20240419,105500,7399010,2175,2175,2175,2175,0
20240419,105400,7399010,2175,2190,2190,2170,1818
20240419,105300,3444775,2190,2190,2190,2190,1
20240419,105200,3442585,2195,2195,2195,2195,20
20240419,105100,3398685,2195,2195,2195,2195,0
20240419,105000,3398685,2195,2195,2195,2195,0
20240419,104900,3398685,2195,2195,2195,2195,0
20240419,104800,3398685,2195,2195,2195,2195,0
20240419,104700,3398685,2195,2195,2195,2195,0
20240419,104600,3398685,2195,2195,2195,2195,0
20240419,104500,3398685,2195,2205,2205,2195,13
20240419,104400,3370095,2210,2210,2210,2210,0
20240419,104300,3370095,2210,2210,2210,2210,0
20240419,104200,3370095,2210,2210,2210,2210,0
20240419,104100,3370095,2210,2210,2210,2210,0
20240419,104000,3370095,2210,2210,2210,2210,0
20240419,103900,3370095,2210,2210,2210,2210,0
20240419,103800,3370095,2210,2210,2210,2210,317
20240419,103700,2669525,2210,2210,2210,2210,0
20240419,103600,2669525,2210,2210,2210,2210,0
20240419,103500,2669525,2210,2210,2210,2210,0
20240419,103400,2669525,2210,2210,2210,2210,0
20240419,103300,2669525,2210,2210,2210,2210,0
20240419,103200,2669525,2210,2210,2210,2210,0
20240419,103100,2669525,2210,2210,2210,2210,0
20240419,103000,2669525,2210,2210,2210,2210,0
20240419,102900,2669525,2210,2210,2210,2210,0
20240419,102800,2669525,2210,2210,2210,2210,698
20240419,102700,1126945,2215,2215,2215,2215,0
20240419,102600,1126945,2215,2215,2215,2215,0
20240419,102500,1126945,2215,2215,2215,2215,0
20240419,102400,1126945,2215,2215,2215,2215,0
20240419,102300,1126945,2215,2215,2215,2215,0
20240419,102200,1126945,2215,2215,2215,2215,0
20240419,102100,1126945,2215,2215,2215,2215,0
20240419,102000,1126945,2215,2215,2215,2215,0
20240419,101900,1126945,2215,2215,2215,2215,0
20240419,101800,1126945,2215,2215,2215,2215,0
20240419,101700,1126945,2215,2215,2215,2215,0
20240419,101600,1126945,2215,2215,2215,2215,0
20240419,101500,1126945,2215,2215,2215,2215,0
20240419,101400,1126945,2215,2215,2215,2215,79
20240419,101300,951960,2215,2215,2215,2215,0
20240419,101200,951960,2215,2215,2215,2215,0
20240419,101100,951960,2215,2215,2215,2215,0
20240419,101000,951960,2215,2215,2215,2215,0
20240419,100900,951960,2215,2215,2215,2215,0
20240419,100800,951960,2215,2215,2215,2215,0
20240419,100700,951960,2215,2215,2215,2215,0
20240419,100600,951960,2215,2215,2215,2215,0
20240419,100500,951960,2215,2215,2215,2215,0
20240419,100400,951960,2215,2215,2215,2215,0
20240419,100300,951960,2215,2215,2215,2215,0
20240419,100200,951960,2215,2215,2215,2215,15
20240419,100100,918735,2220,2220,2220,2220,0
20240419,100000,918735,2220,2220,2220,2220,0
20240419,095900,918735,2220,2220,2220,2220,0
20240419,095800,918735,2220,2220,2220,2220,0
20240419,095700,918735,2220,2220,2220,2220,0
20240419,095600,918735,2220,2220,2220,2220,0
20240419,095500,918735,2220,2220,2220,2220,0
20240419,095400,918735,2220,2220,2220,2220,0
20240419,095300,918735,2220,2220,2220,2220,0
20240419,095200,918735,2220,2220,2220,2220,0
20240419,095100,918735,2220,2220,2220,2220,0
20240419,095000,918735,2220,2220,2220,2220,0
20240419,094900,918735,2220,2220,2220,2220,0
20240419,094800,918735,2220,2220,2220,2220,0
20240419,094700,918735,2220,2220,2220,2220,4
20240419,094600,909855,2220,2220,2220,2220,0
20240419,094500,909855,2220,2220,2220,2220,0
20240419,094400,909855,2220,2220,2220,2220,0
20240419,094300,909855,2220,2220,2220,2220,0
20240419,094200,909855,2220,2220,2220,2220,0
20240419,094100,909855,2220,2220,2220,2220,0
20240419,094000,909855,2220,2220,2220,2220,0
20240419,093900,909855,2220,2220,2220,2220,0
20240419,093800,909855,2220,2220,2220,2220,0
20240419,093700,909855,2220,2220,2220,2220,0
20240419,093600,909855,2220,2220,2220,2220,1
20240419,093500,907635,2230,2230,2230,2230,0
20240419,093400,907635,2230,2230,2230,2230,0
20240419,093300,907635,2230,2230,2230,2230,0
20240419,093200,907635,2230,2230,2230,2230,0
20240419,093100,907635,2230,2230,2230,2230,5
20240419,093000,896485,2235,2235,2235,2235,0
20240419,092900,896485,2235,2235,2235,2235,0
20240419,092800,896485,2235,2235,2235,2235,0
20240419,092700,896485,2235,2235,2235,2235,10
20240419,092600,874135,2235,2235,2235,2235,26
20240419,092500,816025,2240,2240,2240,2240,0
20240419,092400,816025,2240,2235,2240,2235,25
20240419,092300,760145,2235,2235,2235,2235,0
20240419,092200,760145,2235,2230,2235,2230,11
20240419,092100,735610,2235,2215,2235,2215,50
20240419,092000,624540,2220,2220,2220,2220,31
20240419,091900,555720,2220,2220,2220,2220,0
20240419,091800,555720,2220,2220,2220,2220,0
20240419,091700,555720,2220,2220,2220,2220,0
20240419,091600,555720,2220,2215,2220,2215,10
20240419,091500,533525,2220,2220,2220,2220,0
20240419,091400,533525,2220,2220,2220,2220,0
20240419,091300,533525,2220,2220,2220,2220,0
20240419,091200,533525,2220,2220,2220,2220,5
20240419,091100,522425,2220,2220,2220,2220,0
20240419,091000,522425,2220,2220,2220,2220,0
20240419,090900,522425,2220,2220,2220,2220,3
20240419,090800,515765,2220,2220,2220,2220,10
20240419,090700,493565,2220,2210,2220,2210,8
20240419,090600,475870,2210,2205,2210,2205,2
20240419,090500,471455,2200,2200,2200,2200,4
20240419,090400,462655,2200,2195,2200,2195,6
20240419,090300,449480,2195,2195,2195,2195,5
20240419,090200,438505,2195,2195,2195,2195,100
20240419,090100,219005,2195,2195,2195,2195,1
20240419,090000,216810,2190,2190,2190,2190,99