KissMeData/199550/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,201600,839504580,8140,8140,8140,8140,2171
20240419,201500,839504580,8140,8140,8140,8140,0
20240419,201400,839504580,8140,8140,8140,8140,0
20240419,201300,839504580,8140,8140,8140,8140,0
20240419,201200,839504580,8140,8140,8140,8140,0
20240419,201100,839504580,8140,8140,8140,8140,0
20240419,201000,839504580,8140,8140,8140,8140,0
20240419,200900,839504580,8140,8140,8140,8140,0
20240419,200800,839504580,8140,8140,8140,8140,0
20240419,200700,839504580,8140,8140,8140,8140,0
20240419,200600,839504580,8140,8140,8140,8140,0
20240419,200500,839504580,8140,8140,8140,8140,0
20240419,200400,839504580,8140,8140,8140,8140,0
20240419,200300,839504580,8140,8140,8140,8140,0
20240419,200200,839504580,8140,8140,8140,8140,0
20240419,200100,839504580,8140,8140,8140,8140,0
20240419,200000,839504580,8140,8140,8140,8140,0
20240419,195900,839504580,8140,8140,8140,8140,0
20240419,195800,839504580,8140,8140,8140,8140,0
20240419,195700,839504580,8140,8140,8140,8140,0
20240419,195600,839504580,8140,8140,8140,8140,0
20240419,195500,839504580,8140,8140,8140,8140,0
20240419,195400,839504580,8140,8140,8140,8140,0
20240419,195300,839504580,8140,8140,8140,8140,0
20240419,195200,839504580,8140,8140,8140,8140,0
20240419,195100,839504580,8140,8140,8140,8140,0
20240419,195000,839504580,8140,8140,8140,8140,0
20240419,194900,839504580,8140,8140,8140,8140,0
20240419,194800,839504580,8140,8140,8140,8140,0
20240419,194700,839504580,8140,8140,8140,8140,0
20240419,194600,839504580,8140,8140,8140,8140,2171
20240419,194500,839504580,8140,8140,8140,8140,0
20240419,194400,839504580,8140,8140,8140,8140,0
20240419,194300,839504580,8140,8140,8140,8140,0
20240419,194200,839504580,8140,8140,8140,8140,0
20240419,194100,839504580,8140,8140,8140,8140,0
20240419,194000,839504580,8140,8140,8140,8140,0
20240419,193900,839504580,8140,8140,8140,8140,0
20240419,193800,839504580,8140,8140,8140,8140,0
20240419,193700,839504580,8140,8140,8140,8140,0
20240419,193600,839504580,8140,8140,8140,8140,0
20240419,193500,839504580,8140,8140,8140,8140,0
20240419,193400,839504580,8140,8140,8140,8140,0
20240419,193300,839504580,8140,8140,8140,8140,0
20240419,193200,839504580,8140,8140,8140,8140,0
20240419,193100,839504580,8140,8140,8140,8140,0
20240419,193000,839504580,8140,8140,8140,8140,0
20240419,192900,839504580,8140,8140,8140,8140,0
20240419,192800,839504580,8140,8140,8140,8140,0
20240419,192700,839504580,8140,8140,8140,8140,0
20240419,192600,839504580,8140,8140,8140,8140,0
20240419,192500,839504580,8140,8140,8140,8140,0
20240419,192400,839504580,8140,8140,8140,8140,0
20240419,192300,839504580,8140,8140,8140,8140,0
20240419,192200,839504580,8140,8140,8140,8140,0
20240419,192100,839504580,8140,8140,8140,8140,0
20240419,192000,839504580,8140,8140,8140,8140,0
20240419,191900,839504580,8140,8140,8140,8140,0
20240419,191800,839504580,8140,8140,8140,8140,0
20240419,191700,839504580,8140,8140,8140,8140,0
20240419,191600,839504580,8140,8140,8140,8140,2171
20240419,191500,839504580,8140,8140,8140,8140,0
20240419,191400,839504580,8140,8140,8140,8140,0
20240419,191300,839504580,8140,8140,8140,8140,0
20240419,191200,839504580,8140,8140,8140,8140,0
20240419,191100,839504580,8140,8140,8140,8140,0
20240419,191000,839504580,8140,8140,8140,8140,0
20240419,190900,839504580,8140,8140,8140,8140,0
20240419,190800,839504580,8140,8140,8140,8140,0
20240419,190700,839504580,8140,8140,8140,8140,0
20240419,190600,839504580,8140,8140,8140,8140,0
20240419,190500,839504580,8140,8140,8140,8140,0
20240419,190400,839504580,8140,8140,8140,8140,0
20240419,190300,839504580,8140,8140,8140,8140,0
20240419,190200,839504580,8140,8140,8140,8140,0
20240419,190100,839504580,8140,8140,8140,8140,0
20240419,190000,839504580,8140,8140,8140,8140,0
20240419,185900,839504580,8140,8140,8140,8140,0
20240419,185800,839504580,8140,8140,8140,8140,0
20240419,185700,839504580,8140,8140,8140,8140,0
20240419,185600,839504580,8140,8140,8140,8140,0
20240419,185500,839504580,8140,8140,8140,8140,0
20240419,185400,839504580,8140,8140,8140,8140,0
20240419,185300,839504580,8140,8140,8140,8140,0
20240419,185200,839504580,8140,8140,8140,8140,0
20240419,185100,839504580,8140,8140,8140,8140,0
20240419,185000,839504580,8140,8140,8140,8140,0
20240419,184900,839504580,8140,8140,8140,8140,0
20240419,184800,839504580,8140,8140,8140,8140,0
20240419,184700,839504580,8140,8140,8140,8140,0
20240419,184600,839504580,8140,8140,8140,8140,2171
20240419,184500,839504580,8140,8140,8140,8140,0
20240419,184400,839504580,8140,8140,8140,8140,0
20240419,184300,839504580,8140,8140,8140,8140,0
20240419,184200,839504580,8140,8140,8140,8140,0
20240419,184100,839504580,8140,8140,8140,8140,0
20240419,184000,839504580,8140,8140,8140,8140,0
20240419,183900,839504580,8140,8140,8140,8140,0
20240419,183800,839504580,8140,8140,8140,8140,0
20240419,183700,839504580,8140,8140,8140,8140,0
20240419,183600,839504580,8140,8140,8140,8140,0
20240419,183500,839504580,8140,8140,8140,8140,0
20240419,183400,839504580,8140,8140,8140,8140,0
20240419,183300,839504580,8140,8140,8140,8140,0
20240419,183200,839504580,8140,8140,8140,8140,0
20240419,183100,839504580,8140,8140,8140,8140,0
20240419,183000,839504580,8140,8140,8140,8140,0
20240419,182900,839504580,8140,8140,8140,8140,0
20240419,182800,839504580,8140,8140,8140,8140,0
20240419,182700,839504580,8140,8140,8140,8140,0
20240419,182600,839504580,8140,8140,8140,8140,0
20240419,182500,839504580,8140,8140,8140,8140,0
20240419,182400,839504580,8140,8140,8140,8140,0
20240419,182300,839504580,8140,8140,8140,8140,0
20240419,182200,839504580,8140,8140,8140,8140,0
20240419,182100,839504580,8140,8140,8140,8140,0
20240419,182000,839504580,8140,8140,8140,8140,0
20240419,181900,839504580,8140,8140,8140,8140,0
20240419,181800,839504580,8140,8140,8140,8140,0
20240419,181700,839504580,8140,8140,8140,8140,0
20240419,181600,839504580,8140,8140,8140,8140,2171
20240419,181500,839504580,8140,8140,8140,8140,0
20240419,181400,839504580,8140,8140,8140,8140,0
20240419,181300,839504580,8140,8140,8140,8140,0
20240419,181200,839504580,8140,8140,8140,8140,0
20240419,181100,839504580,8140,8140,8140,8140,0
20240419,181000,839504580,8140,8140,8140,8140,0
20240419,180900,839504580,8140,8140,8140,8140,0
20240419,180800,839504580,8140,8140,8140,8140,0
20240419,180700,839504580,8140,8140,8140,8140,0
20240419,180600,839504580,8140,8140,8140,8140,0
20240419,180500,839504580,8140,8140,8140,8140,0
20240419,180400,839504580,8140,8140,8140,8140,0
20240419,180300,839504580,8140,8140,8140,8140,0
20240419,180200,839504580,8140,8140,8140,8140,0
20240419,180100,839504580,8140,8140,8140,8140,0
20240419,180000,839504580,8140,8140,8140,8140,0
20240419,175900,839504580,8140,8140,8140,8140,0
20240419,175800,839504580,8140,8140,8140,8140,0
20240419,175700,839504580,8140,8140,8140,8140,0
20240419,175600,839504580,8140,8140,8140,8140,0
20240419,175500,839504580,8140,8140,8140,8140,0
20240419,175400,839504580,8140,8140,8140,8140,0
20240419,175300,839504580,8140,8140,8140,8140,0
20240419,175200,839504580,8140,8140,8140,8140,0
20240419,175100,839504580,8140,8140,8140,8140,0
20240419,175000,839504580,8140,8140,8140,8140,0
20240419,174900,839504580,8140,8140,8140,8140,0
20240419,174800,839504580,8140,8140,8140,8140,0
20240419,174700,839504580,8140,8140,8140,8140,0
20240419,174600,839504580,8140,8140,8140,8140,2171
20240419,174500,839504580,8140,8140,8140,8140,0
20240419,174400,839504580,8140,8140,8140,8140,0
20240419,174300,839504580,8140,8140,8140,8140,0
20240419,174200,839504580,8140,8140,8140,8140,0
20240419,174100,839504580,8140,8140,8140,8140,0
20240419,174000,839504580,8140,8140,8140,8140,0
20240419,173900,839504580,8140,8140,8140,8140,0
20240419,173800,839504580,8140,8140,8140,8140,0
20240419,173700,839504580,8140,8140,8140,8140,0
20240419,173600,839504580,8140,8140,8140,8140,0
20240419,173500,839504580,8140,8140,8140,8140,0
20240419,173400,839504580,8140,8140,8140,8140,0
20240419,173300,839504580,8140,8140,8140,8140,0
20240419,173200,839504580,8140,8140,8140,8140,0
20240419,173100,839504580,8140,8140,8140,8140,0
20240419,173000,839504580,8140,8140,8140,8140,0
20240419,172900,839504580,8140,8140,8140,8140,0
20240419,172800,839504580,8140,8140,8140,8140,0
20240419,172700,839504580,8140,8140,8140,8140,0
20240419,172600,839504580,8140,8140,8140,8140,0
20240419,172500,839504580,8140,8140,8140,8140,0
20240419,172400,839504580,8140,8140,8140,8140,0
20240419,172300,839504580,8140,8140,8140,8140,0
20240419,172200,839504580,8140,8140,8140,8140,0
20240419,172100,839504580,8140,8140,8140,8140,0
20240419,172000,839504580,8140,8140,8140,8140,0
20240419,171900,839504580,8140,8140,8140,8140,0
20240419,171800,839504580,8140,8140,8140,8140,0
20240419,171700,839504580,8140,8140,8140,8140,0
20240419,171600,839504580,8140,8140,8140,8140,2171
20240419,171500,839504580,8140,8140,8140,8140,0
20240419,171400,839504580,8140,8140,8140,8140,0
20240419,171300,839504580,8140,8140,8140,8140,0
20240419,171200,839504580,8140,8140,8140,8140,0
20240419,171100,839504580,8140,8140,8140,8140,0
20240419,171000,839504580,8140,8140,8140,8140,0
20240419,170900,839504580,8140,8140,8140,8140,0
20240419,170800,839504580,8140,8140,8140,8140,0
20240419,170700,839504580,8140,8140,8140,8140,0
20240419,170600,839504580,8140,8140,8140,8140,0
20240419,170500,839504580,8140,8140,8140,8140,0
20240419,170400,839504580,8140,8140,8140,8140,0
20240419,170300,839504580,8140,8140,8140,8140,0
20240419,170200,839504580,8140,8140,8140,8140,0
20240419,170100,839504580,8140,8140,8140,8140,0
20240419,170000,839504580,8140,8140,8140,8140,0
20240419,165900,839504580,8140,8140,8140,8140,0
20240419,165800,839504580,8140,8140,8140,8140,0
20240419,165700,839504580,8140,8140,8140,8140,0
20240419,165600,839504580,8140,8140,8140,8140,0
20240419,165500,839504580,8140,8140,8140,8140,0
20240419,165400,839504580,8140,8140,8140,8140,0
20240419,165300,839504580,8140,8140,8140,8140,0
20240419,165200,839504580,8140,8140,8140,8140,0
20240419,165100,839504580,8140,8140,8140,8140,0
20240419,165000,839504580,8140,8140,8140,8140,0
20240419,164900,839504580,8140,8140,8140,8140,0
20240419,164800,839504580,8140,8140,8140,8140,0
20240419,164700,839504580,8140,8140,8140,8140,0
20240419,164600,839504580,8140,8140,8140,8140,2171
20240419,164500,839504580,8140,8140,8140,8140,0
20240419,164400,839504580,8140,8140,8140,8140,0
20240419,164300,839504580,8140,8140,8140,8140,0
20240419,164200,839504580,8140,8140,8140,8140,0
20240419,164100,839504580,8140,8140,8140,8140,0
20240419,164000,839504580,8140,8140,8140,8140,0
20240419,163900,839504580,8140,8140,8140,8140,0
20240419,163800,839504580,8140,8140,8140,8140,0
20240419,163700,839504580,8140,8140,8140,8140,0
20240419,163600,839504580,8140,8140,8140,8140,0
20240419,163500,839504580,8140,8140,8140,8140,0
20240419,163400,839504580,8140,8140,8140,8140,0
20240419,163300,839504580,8140,8140,8140,8140,0
20240419,163200,839504580,8140,8140,8140,8140,0
20240419,163100,839504580,8140,8140,8140,8140,0
20240419,163000,839504580,8140,8140,8140,8140,0
20240419,162900,839504580,8140,8140,8140,8140,0
20240419,162800,839504580,8140,8140,8140,8140,0
20240419,162700,839504580,8140,8140,8140,8140,0
20240419,162600,839504580,8140,8140,8140,8140,0
20240419,162500,839504580,8140,8140,8140,8140,0
20240419,162400,839504580,8140,8140,8140,8140,0
20240419,162300,839504580,8140,8140,8140,8140,0
20240419,162200,839504580,8140,8140,8140,8140,0
20240419,162100,839504580,8140,8140,8140,8140,0
20240419,162000,839504580,8140,8140,8140,8140,0
20240419,161900,839504580,8140,8140,8140,8140,0
20240419,161800,839504580,8140,8140,8140,8140,0
20240419,161700,839504580,8140,8140,8140,8140,0
20240419,161600,839504580,8140,8140,8140,8140,2171
20240419,161500,839504580,8140,8140,8140,8140,0
20240419,161400,839504580,8140,8140,8140,8140,0
20240419,161300,839504580,8140,8140,8140,8140,0
20240419,161200,839504580,8140,8140,8140,8140,0
20240419,161100,839504580,8140,8140,8140,8140,0
20240419,161000,839504580,8140,8140,8140,8140,0
20240419,160900,839504580,8140,8140,8140,8140,0
20240419,160800,839504580,8140,8140,8140,8140,0
20240419,160700,839504580,8140,8140,8140,8140,0
20240419,160600,839504580,8140,8140,8140,8140,0
20240419,160500,839504580,8140,8140,8140,8140,0
20240419,160400,839504580,8140,8140,8140,8140,0
20240419,160300,839504580,8140,8140,8140,8140,0
20240419,160200,839504580,8140,8140,8140,8140,0
20240419,160100,839504580,8140,8140,8140,8140,0
20240419,160000,839504580,8140,8140,8140,8140,0
20240419,155900,839504580,8140,8140,8140,8140,0
20240419,155800,839504580,8140,8140,8140,8140,0
20240419,155700,839504580,8140,8140,8140,8140,0
20240419,155600,839504580,8140,8140,8140,8140,0
20240419,155500,839504580,8140,8140,8140,8140,0
20240419,155400,839504580,8140,8140,8140,8140,0
20240419,155300,839504580,8140,8140,8140,8140,0
20240419,155200,839504580,8140,8140,8140,8140,0
20240419,155100,839504580,8140,8140,8140,8140,0
20240419,155000,839504580,8140,8140,8140,8140,0
20240419,154900,839504580,8140,8140,8140,8140,0
20240419,154800,839504580,8140,8140,8140,8140,0
20240419,154700,839504580,8140,8140,8140,8140,0
20240419,154600,839504580,8140,8140,8140,8140,2171
20240419,154500,839504580,8140,8140,8140,8140,0
20240419,154400,839504580,8140,8140,8140,8140,0
20240419,154300,839504580,8140,8140,8140,8140,0
20240419,154200,839504580,8140,8140,8140,8140,0
20240419,154100,839504580,8140,8140,8140,8140,0
20240419,154000,839504580,8140,8140,8140,8140,0
20240419,153900,839504580,8140,8140,8140,8140,0
20240419,153800,839504580,8140,8140,8140,8140,0
20240419,153700,839504580,8140,8140,8140,8140,0
20240419,153600,839504580,8140,8140,8140,8140,0
20240419,153500,839504580,8140,8140,8140,8140,0
20240419,153400,839504580,8140,8140,8140,8140,0
20240419,153300,839504580,8140,8140,8140,8140,0
20240419,153200,839504580,8140,8140,8140,8140,0
20240419,153100,839504580,8140,8140,8140,8140,0
20240419,153000,839504580,8140,8140,8140,8140,2171
20240419,152900,821832640,8160,8160,8160,8160,0
20240419,152800,821832640,8160,8160,8160,8160,0
20240419,152700,821832640,8160,8160,8160,8160,0
20240419,152600,821832640,8160,8160,8160,8160,0
20240419,152500,821832640,8160,8160,8160,8160,0
20240419,152400,821832640,8160,8160,8160,8160,0
20240419,152300,821832640,8160,8160,8160,8160,0
20240419,152200,821832640,8160,8160,8160,8160,0
20240419,152100,821832640,8160,8160,8160,8160,0
20240419,152000,821832640,8160,8160,8160,8160,0
20240419,151900,821832640,8160,8210,8210,8160,314
20240419,151800,819259140,8160,8210,8210,8160,6
20240419,151700,819210030,8160,8190,8210,8160,530
20240419,151600,814863660,8150,8150,8200,8150,3
20240419,151500,814839160,8200,8140,8220,8140,682
20240419,151400,809244730,8170,8050,8170,8050,674
20240419,151300,803754350,8050,8100,8100,8050,740
20240419,151200,797793550,8060,8110,8110,8060,1291
20240419,151100,787323780,8110,8150,8150,8110,10
20240419,151000,787242580,8110,8130,8150,8110,984
20240419,150900,779260900,8150,8120,8150,8120,2
20240419,150800,779244630,8130,8130,8130,8130,5
20240419,150700,779203980,8170,8170,8170,8170,0
20240419,150600,779203980,8170,8150,8170,8120,531
20240419,150500,774882340,8150,8150,8170,8140,351
20240419,150400,772021690,8180,8180,8180,8150,29
20240419,150300,771785280,8150,8180,8180,8150,105
20240419,150200,770929200,8180,8180,8180,8180,5
20240419,150100,770888300,8180,8180,8180,8180,0
20240419,150000,770888300,8180,8180,8180,8150,102
20240419,145900,770056880,8160,8160,8160,8160,5
20240419,145800,770016080,8180,8180,8180,8180,1
20240419,145700,770007900,8180,8160,8180,8160,27
20240419,145600,769787560,8180,8180,8180,8180,0
20240419,145500,769787560,8180,8170,8180,8170,86
20240419,145400,769084410,8170,8170,8170,8170,0
20240419,145300,769084410,8170,8170,8170,8150,27
20240419,145200,768864280,8150,8150,8150,8150,100
20240419,145100,768049280,8170,8170,8170,8170,0
20240419,145000,768049280,8170,8170,8170,8170,0
20240419,144900,768049280,8170,8170,8170,8170,0
20240419,144800,768049280,8170,8160,8170,8150,201
20240419,144700,766411010,8170,8170,8170,8170,1
20240419,144600,766402840,8150,8150,8150,8150,615
20240419,144500,761390590,8150,8160,8160,8150,169
20240419,144400,760012400,8170,8170,8170,8170,0
20240419,144300,760012400,8170,8170,8170,8170,4
20240419,144200,759979720,8170,8170,8170,8170,3
20240419,144100,759955210,8170,8170,8170,8170,1
20240419,144000,759947040,8160,8160,8160,8160,60
20240419,143900,759457440,8170,8130,8170,8130,2
20240419,143800,759441140,8170,8150,8170,8140,359
20240419,143700,756517850,8180,8180,8180,8140,3
20240419,143600,756493350,8200,8200,8200,8200,0
20240419,143500,756493350,8200,8110,8200,8110,1923
20240419,143400,740806440,8130,8130,8130,8130,0
20240419,143300,740806440,8130,8130,8130,8130,39
20240419,143200,740489370,8110,8110,8110,8110,929
20240419,143100,732955180,8110,8110,8110,8110,54
20240419,143000,732517240,8110,8130,8130,8110,21
20240419,142900,732346910,8120,8120,8120,8120,8
20240419,142800,732281950,8120,8130,8130,8070,6
20240419,142700,732233250,8130,8120,8130,8120,5
20240419,142600,732192640,8120,8120,8120,8120,2
20240419,142500,732176400,8120,8120,8120,8120,1
20240419,142400,732168280,8130,8100,8130,8100,1018
20240419,142300,723922420,8100,8090,8100,8050,351
20240419,142200,721093210,8100,8100,8100,8100,11
20240419,142100,721004110,8130,8130,8130,8130,0
20240419,142000,721004110,8130,8090,8130,8090,17
20240419,141900,720866540,8120,8120,8120,8120,0
20240419,141800,720866540,8120,8120,8120,8120,0
20240419,141700,720866540,8120,8120,8120,8120,0
20240419,141600,720866540,8120,8110,8120,8080,1313
20240419,141500,710234360,8120,8120,8120,8120,0
20240419,141400,710234360,8120,8120,8120,8120,4
20240419,141300,710201880,8130,8120,8130,8120,3
20240419,141200,710177510,8130,8100,8130,8100,221
20240419,141100,708387380,8100,8100,8100,8100,20
20240419,141000,708225380,8130,8140,8140,8130,6
20240419,140900,708176550,8100,8120,8120,8100,51
20240419,140800,707763000,8140,8140,8140,8140,6
20240419,140700,707714160,8150,8150,8150,8150,6
20240419,140600,707665260,8150,8150,8150,8150,46
20240419,140500,707290360,8160,8160,8160,8160,0
20240419,140400,707290360,8160,8160,8160,8160,0
20240419,140300,707290360,8160,8160,8160,8160,0
20240419,140200,707290360,8160,8160,8160,8160,11
20240419,140100,707200600,8150,8150,8150,8150,123
20240419,140000,706198150,8150,8150,8150,8150,11
20240419,135900,706108500,8150,8110,8150,8110,2
20240419,135800,706092240,8150,8150,8150,8150,0
20240419,135700,706092240,8150,8110,8150,8110,403
20240419,135600,702817790,8150,8160,8160,8150,6
20240419,135500,702768880,8160,8160,8170,8160,350
20240419,135400,699912860,8160,8130,8160,8130,125
20240419,135300,698896170,8130,8130,8130,8130,10
20240419,135200,698814870,8130,8130,8140,8100,224
20240419,135100,697000310,8140,8090,8140,8090,12
20240419,135000,696903130,8150,8150,8150,8150,1
20240419,134900,696894980,8160,8080,8160,8080,256
20240419,134800,694817820,8080,8080,8080,8080,300
20240419,134700,692393820,8070,8070,8070,8070,0
20240419,134600,692393820,8070,8070,8070,8070,40
20240419,134500,692071020,8030,8030,8030,8030,0
20240419,134400,692071020,8030,8070,8070,8030,101
20240419,134300,691255990,8060,8060,8060,8060,472
20240419,134200,687451670,8070,8070,8070,8070,0
20240419,134100,687451670,8070,8070,8070,8070,3
20240419,134000,687427460,8070,8070,8070,8070,1
20240419,133900,687419390,8040,8040,8040,8040,0
20240419,133800,687419390,8040,8040,8040,8040,0
20240419,133700,687419390,8040,8040,8040,8040,48
20240419,133600,687033470,8040,8040,8040,8040,1
20240419,133500,687025430,8010,8010,8010,8010,0
20240419,133400,687025430,8010,8010,8010,8010,0
20240419,133300,687025430,8010,8010,8010,8010,100
20240419,133200,686224430,8000,8020,8020,8000,1660
20240419,133100,672924420,8040,8040,8040,8040,31
20240419,133000,672675180,8040,8080,8080,8040,550
20240419,132900,668235120,8080,8080,8080,8080,168
20240419,132800,666877680,8080,8040,8080,8040,101
20240419,132700,666062940,8040,8040,8040,8040,32
20240419,132600,665805660,8040,8030,8040,8030,62
20240419,132500,665307690,8020,7990,8020,7990,288
20240419,132400,662999630,7970,7970,7970,7970,0
20240419,132300,662999630,7970,7970,7970,7970,0
20240419,132200,662999630,7970,7970,7970,7970,60
20240419,132100,662521430,7960,7960,7960,7960,0
20240419,132000,662521430,7960,7960,7960,7960,0
20240419,131900,662521430,7960,7960,7960,7960,85
20240419,131800,661844830,7990,7990,7990,7990,0
20240419,131700,661844830,7990,7990,7990,7990,0
20240419,131600,661844830,7990,7990,7990,7990,0
20240419,131500,661844830,7990,7950,7990,7950,4
20240419,131400,661812950,7920,7920,7920,7920,0
20240419,131300,661812950,7920,7920,7920,7920,0
20240419,131200,661812950,7920,7920,7920,7920,6
20240419,131100,661765430,7960,7960,7970,7910,41
20240419,131000,661439020,7960,8000,8060,7870,3519
20240419,130900,633372050,8000,8000,8000,8000,0
20240419,130800,633372050,8000,8000,8000,8000,20
20240419,130700,633212050,7960,8000,8000,7960,82
20240419,130600,632556330,7980,7980,7980,7980,0
20240419,130500,632556330,7980,7980,7980,7980,400
20240419,130400,629364330,7980,8030,8030,7980,4086
20240419,130300,596675880,8030,7990,8030,7990,721
20240419,130200,590908710,7980,7990,7990,7980,430
20240419,130100,587477010,7990,7990,7990,7980,74
20240419,130000,586886460,7980,7990,7990,7980,196
20240419,125900,585322360,8000,7990,8000,7980,178
20240419,125800,583900630,7980,7980,7990,7980,915
20240419,125700,576598910,7980,7980,7980,7970,76
20240419,125600,575992670,7970,7980,7980,7970,7
20240419,125500,575936870,7980,7950,7980,7950,2
20240419,125400,575920940,7980,7920,7980,7890,383
20240419,125300,572880390,7890,7890,7890,7890,17
20240419,125200,572746260,7890,7900,7920,7890,10
20240419,125100,572667210,7890,7890,7920,7890,150
20240419,125000,571483170,7890,7920,7920,7890,2
20240419,124900,571467360,7880,7880,7880,7880,0
20240419,124800,571467360,7880,7880,7880,7880,0
20240419,124700,571467360,7880,7890,7890,7880,452
20240419,124600,567904510,7880,7900,7900,7880,200
20240419,124500,566324540,7900,7900,7900,7900,13
20240419,124400,566221840,7920,7920,7920,7920,1
20240419,124300,566213920,7890,7890,7890,7890,0
20240419,124200,566213920,7890,7890,7890,7890,1
20240419,124100,566206030,7920,7920,7920,7920,3
20240419,124000,566182270,7920,7880,7920,7880,4
20240419,123900,566150710,7880,7880,7880,7880,0
20240419,123800,566150710,7880,7880,7880,7880,1
20240419,123700,566142830,7870,7920,7920,7870,294
20240419,123600,563825460,7920,7920,7930,7920,101
20240419,123500,563025530,7920,7880,7920,7880,412
20240419,123400,559767210,7880,7880,7880,7880,0
20240419,123300,559767210,7880,7900,7900,7880,280
20240419,123200,557558000,7900,7900,7900,7900,0
20240419,123100,557558000,7900,7900,7900,7900,0
20240419,123000,557558000,7900,7920,7920,7900,16
20240419,122900,557431300,7900,7930,7930,7900,142
20240419,122800,556307830,7940,7940,7940,7940,0
20240419,122700,556307830,7940,7940,7940,7940,11
20240419,122600,556220490,7910,7930,7940,7910,871
20240419,122500,549330000,7910,7940,7940,7910,2004
20240419,122400,533476060,7940,7920,7940,7910,181
20240419,122300,532043500,7890,7900,7900,7890,1000
20240419,122200,524152360,7880,7910,7910,7880,1001
20240419,122100,516256540,7950,7950,7950,7950,1
20240419,122000,516248590,7900,7900,7900,7900,0
20240419,121900,516248590,7900,7900,7900,7900,0
20240419,121800,516248590,7900,7920,7920,7900,1000
20240419,121700,508343500,7930,7930,7930,7930,70
20240419,121600,507788400,7930,7920,7930,7920,184
20240419,121500,506329820,7920,7920,7920,7920,75
20240419,121400,505735820,7920,7920,7920,7900,317
20240419,121300,503229000,7900,7880,7900,7880,3408
20240419,121200,476368980,7880,7880,7880,7880,2
20240419,121100,476353220,7880,7880,7880,7880,120
20240419,121000,475407620,7900,7890,7900,7890,127
20240419,120900,474405580,7890,7890,7890,7880,110
20240419,120800,473537800,7910,7910,7910,7910,50
20240419,120700,473142300,7920,7920,7920,7920,50
20240419,120600,472746300,7910,7900,7910,7900,100
20240419,120500,471955800,7900,7900,7900,7900,5
20240419,120400,471916300,7850,7850,7850,7850,1378
20240419,120300,461099000,7850,7850,7850,7850,1679
20240419,120200,447918850,7850,7850,7850,7850,0
20240419,120100,447918850,7850,7850,7850,7850,0
20240419,120000,447918850,7850,7860,7860,7850,217
20240419,115900,446215390,7850,7850,7850,7850,0
20240419,115800,446215390,7850,7850,7850,7850,50
20240419,115700,445822890,7900,7850,7900,7850,439
20240419,115600,442376600,7820,7820,7820,7820,0
20240419,115500,442376600,7820,7820,7820,7820,0
20240419,115400,442376600,7820,7800,7820,7800,26
20240419,115300,442173780,7810,7820,7820,7810,177
20240419,115200,440790990,7800,7860,7860,7800,2181
20240419,115100,423758930,7850,7850,7860,7850,908
20240419,115000,416631080,7850,7850,7850,7850,70
20240419,114900,416081580,7850,7850,7860,7850,528
20240419,114800,411936770,7860,7860,7860,7860,0
20240419,114700,411936770,7860,7860,7860,7860,344
20240419,114600,409232930,7880,7880,7880,7880,200
20240419,114500,407656930,7880,7880,7880,7860,825
20240419,114400,401167790,7880,7900,7900,7880,1610
20240419,114300,388451520,7920,7930,7930,7910,745
20240419,114200,382556410,7930,7930,7930,7920,67
20240419,114100,382025410,7930,7940,7940,7930,216
20240419,114000,380312400,7940,7950,7950,7940,135
20240419,113900,379239250,7950,7970,7970,7950,38
20240419,113800,378936950,7970,7970,7970,7970,0
20240419,113700,378936950,7970,7970,7970,7970,10
20240419,113600,378857250,7950,7950,7950,7930,167
20240419,113500,377530880,7950,7970,7970,7950,465
20240419,113400,373829500,7960,7970,7970,7960,451
20240419,113300,370239530,7960,8000,8000,7960,162
20240419,113200,368949520,8000,8000,8000,8000,210
20240419,113100,367269520,8000,7960,8000,7960,817
20240419,113000,360766160,8000,7970,8000,7960,5
20240419,112900,360726310,7960,7980,7980,7960,2
20240419,112800,360710370,7960,7960,7960,7950,1667
20240419,112700,347443050,7930,7950,7950,7930,286
20240419,112600,345170880,7950,7950,7960,7950,723
20240419,112500,339422910,7960,7990,7990,7960,1106
20240419,112400,330619120,7990,7990,7990,7990,157
20240419,112300,329364690,7960,8000,8010,7960,1753
20240419,112200,315350680,8000,8010,8010,8000,260
20240419,112100,313268110,8010,8010,8010,8010,50
20240419,112000,312867610,8020,8020,8020,8020,0
20240419,111900,312867610,8020,8020,8030,8020,518
20240419,111800,308713230,8040,8040,8040,8040,1
20240419,111700,308705190,8040,8040,8040,8020,429
20240419,111600,305258430,8050,8050,8050,8050,0
20240419,111500,305258430,8050,8050,8050,8020,7
20240419,111400,305202110,8030,8040,8040,8030,299
20240419,111300,302801120,8050,8060,8060,8050,6
20240419,111200,302752810,8070,8090,8090,8070,35
20240419,111100,302470340,8050,8050,8050,8050,0
20240419,111000,302470340,8050,8050,8050,8050,0
20240419,110900,302470340,8050,8050,8050,8050,0
20240419,110800,302470340,8050,8050,8050,8050,14
20240419,110700,302357640,8050,8050,8050,8050,1
20240419,110600,302349590,8050,8050,8050,8050,35
20240419,110500,302067840,8050,8090,8090,8050,203
20240419,110400,300433570,8050,8050,8050,8050,268
20240419,110300,298276170,8050,8090,8090,8050,302
20240419,110200,295840200,8090,8090,8090,8090,0
20240419,110100,295840200,8090,8090,8090,8090,1
20240419,110000,295832110,8080,8100,8100,8080,383
20240419,105900,292732340,8120,8110,8120,8100,213
20240419,105800,291006790,8100,8120,8120,8100,288
20240419,105700,288671200,8140,8140,8140,8140,0
20240419,105600,288671200,8140,8120,8140,8120,46
20240419,105500,288297220,8140,8140,8140,8140,0
20240419,105400,288297220,8140,8140,8140,8140,0
20240419,105300,288297220,8140,8140,8140,8140,0
20240419,105200,288297220,8140,8140,8140,8140,100
20240419,105100,287483220,8130,8130,8130,8130,166
20240419,105000,286133640,8110,8110,8110,8110,1
20240419,104900,286125530,8100,8120,8120,8100,400
20240419,104800,282882960,8150,8150,8150,8150,3
20240419,104700,282858510,8150,8120,8150,8110,600
20240419,104600,277986020,8120,8120,8120,8120,0
20240419,104500,277986020,8120,8130,8150,8120,1163
20240419,104400,268536680,8140,8180,8180,8140,503
20240419,104300,264440970,8180,8180,8180,8180,1
20240419,104200,264432790,8150,8150,8150,8150,100
20240419,104100,263617790,8150,8150,8150,8150,29
20240419,104000,263381440,8140,8140,8140,8140,0
20240419,103900,263381440,8140,8150,8150,8140,200
20240419,103800,261751720,8160,8160,8160,8160,0
20240419,103700,261751720,8160,8160,8160,8160,6
20240419,103600,261702760,8140,8150,8150,8140,23
20240419,103500,261515520,8150,8150,8150,8150,0
20240419,103400,261515520,8150,8170,8170,8150,2410
20240419,103300,241863200,8170,8180,8180,8170,800
20240419,103200,235325960,8180,8180,8180,8180,0
20240419,103100,235325960,8180,8180,8180,8180,0
20240419,103000,235325960,8180,8180,8180,8180,0
20240419,102900,235325960,8180,8190,8190,8180,113
20240419,102800,234400740,8200,8200,8200,8200,10
20240419,102700,234318740,8200,8200,8200,8200,112
20240419,102600,233400340,8230,8230,8230,8230,1
20240419,102500,233392110,8200,8200,8200,8200,0
20240419,102400,233392110,8200,8200,8200,8200,425
20240419,102300,229907110,8210,8230,8230,8210,1088
20240419,102200,220963010,8230,8250,8250,8230,2817
20240419,102100,197753250,8250,8240,8250,8240,101
20240419,102000,196920010,8240,8250,8250,8240,134
20240419,101900,195815830,8250,8250,8250,8250,1
20240419,101800,195807580,8240,8250,8250,8240,200
20240419,101700,194159330,8250,8250,8250,8250,400
20240419,101600,190859330,8260,8260,8260,8260,0
20240419,101500,190859330,8260,8260,8260,8260,0
20240419,101400,190859330,8260,8260,8260,8260,0
20240419,101300,190859330,8260,8260,8260,8260,33
20240419,101200,190586750,8250,8250,8250,8250,185
20240419,101100,189060500,8260,8260,8260,8260,12
20240419,101000,188961380,8250,8260,8260,8250,157
20240419,100900,187664570,8300,8260,8300,8260,47
20240419,100800,187275950,8260,8260,8260,8260,500
20240419,100700,183145950,8270,8280,8280,8270,111
20240419,100600,182227470,8250,8250,8250,8250,0
20240419,100500,182227470,8250,8280,8280,8250,159
20240419,100400,180912540,8270,8270,8270,8270,0
20240419,100300,180912540,8270,8280,8280,8270,89
20240419,100200,180175630,8270,8270,8270,8270,100
20240419,100100,179348630,8270,8270,8270,8270,0
20240419,100000,179348630,8270,8270,8340,8270,3
20240419,095900,179323750,8340,8340,8340,8270,4
20240419,095800,179290460,8270,8270,8270,8270,0
20240419,095700,179290460,8270,8280,8290,8270,207
20240419,095600,177578240,8270,8310,8310,8270,300
20240419,095500,175094070,8310,8330,8360,8310,28
20240419,095400,174860840,8330,8320,8330,8320,10
20240419,095300,174777610,8300,8300,8300,8300,1
20240419,095200,174769310,8320,8320,8320,8320,0
20240419,095100,174769310,8320,8320,8320,8320,0
20240419,095000,174769310,8320,8320,8320,8320,0
20240419,094900,174769310,8320,8320,8320,8320,14
20240419,094800,174652830,8300,8300,8300,8300,5
20240419,094700,174611330,8310,8300,8310,8300,22
20240419,094600,174428590,8290,8280,8290,8280,846
20240419,094500,167415260,8270,8260,8270,8260,266
20240419,094400,165216980,8210,8260,8260,8210,6
20240419,094300,165167470,8200,8260,8260,8200,655
20240419,094200,159765190,8250,8260,8260,8250,11
20240419,094100,159674340,8290,8290,8290,8290,2
20240419,094000,159657760,8280,8240,8300,8240,209
20240419,093900,157935380,8350,8340,8380,8310,241
20240419,093800,155926910,8330,8250,8590,8190,3205
20240419,093700,129064180,8170,8200,8260,8170,945
20240419,093600,121335780,8200,8220,8260,8200,26
20240419,093500,121122000,8220,8190,8220,8170,64
20240419,093400,120596690,8160,8190,8220,8160,1123
20240419,093300,111412080,8180,8180,8220,8180,341
20240419,093200,108619960,8230,8230,8240,8180,4957
20240419,093100,67940960,8240,8240,8240,8240,10
20240419,093000,67858560,8290,8240,8290,8240,6
20240419,092900,67809070,8230,8250,8250,8230,475
20240419,092800,63892100,8290,8290,8290,8250,66
20240419,092700,63345000,8300,8300,8300,8300,0
20240419,092600,63345000,8300,8270,8300,8260,465
20240419,092500,59503040,8300,8300,8300,8300,2
20240419,092400,59486440,8270,8260,8270,8260,3
20240419,092300,59461640,8300,8300,8300,8300,0
20240419,092200,59461640,8300,8300,8300,8260,130
20240419,092100,58384630,8300,8260,8300,8260,603
20240419,092000,53403730,8300,8260,8300,8250,156
20240419,091900,52115790,8290,8290,8290,8290,200
20240419,091800,50457790,8260,8300,8300,8260,21
20240419,091700,50283530,8260,8260,8260,8260,0
20240419,091600,50283530,8260,8260,8260,8260,0
20240419,091500,50283530,8260,8330,8330,8260,11
20240419,091400,50191970,8330,8250,8330,8250,650
20240419,091300,44827330,8250,8230,8250,8230,171
20240419,091200,43417380,8250,8280,8280,8220,2066
20240419,091100,26383020,8280,8290,8290,8280,169
20240419,091000,24983090,8290,8300,8300,8290,255
20240419,090900,22866610,8300,8330,8330,8300,1571
20240419,090800,9798250,8330,8340,8340,8330,160
20240419,090700,8463860,8350,8350,8350,8350,270
20240419,090600,6209360,8350,8340,8350,8340,51
20240419,090500,5783820,8340,8340,8340,8340,0
20240419,090400,5783820,8340,8340,8340,8340,333
20240419,090300,3006600,8370,8370,8370,8370,10
20240419,090200,2922900,8340,8370,8370,8340,12
20240419,090100,2822510,8330,8340,8340,8330,117
20240419,090000,1847690,8380,8360,8380,8330,218