KissMeData/246710/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202900,422396640,7850,7850,7850,7850,855
20240419,202800,422396640,7850,7850,7850,7850,0
20240419,202700,422396640,7850,7850,7850,7850,0
20240419,202600,422396640,7850,7850,7850,7850,0
20240419,202500,422396640,7850,7850,7850,7850,0
20240419,202400,422396640,7850,7850,7850,7850,0
20240419,202300,422396640,7850,7850,7850,7850,0
20240419,202200,422396640,7850,7850,7850,7850,0
20240419,202100,422396640,7850,7850,7850,7850,0
20240419,202000,422396640,7850,7850,7850,7850,0
20240419,201900,422396640,7850,7850,7850,7850,0
20240419,201800,422396640,7850,7850,7850,7850,0
20240419,201700,422396640,7850,7850,7850,7850,0
20240419,201600,422396640,7850,7850,7850,7850,0
20240419,201500,422396640,7850,7850,7850,7850,0
20240419,201400,422396640,7850,7850,7850,7850,0
20240419,201300,422396640,7850,7850,7850,7850,0
20240419,201200,422396640,7850,7850,7850,7850,0
20240419,201100,422396640,7850,7850,7850,7850,0
20240419,201000,422396640,7850,7850,7850,7850,0
20240419,200900,422396640,7850,7850,7850,7850,0
20240419,200800,422396640,7850,7850,7850,7850,0
20240419,200700,422396640,7850,7850,7850,7850,0
20240419,200600,422396640,7850,7850,7850,7850,0
20240419,200500,422396640,7850,7850,7850,7850,0
20240419,200400,422396640,7850,7850,7850,7850,0
20240419,200300,422396640,7850,7850,7850,7850,0
20240419,200200,422396640,7850,7850,7850,7850,0
20240419,200100,422396640,7850,7850,7850,7850,0
20240419,200000,422396640,7850,7850,7850,7850,0
20240419,195900,422396640,7850,7850,7850,7850,855
20240419,195800,422396640,7850,7850,7850,7850,0
20240419,195700,422396640,7850,7850,7850,7850,0
20240419,195600,422396640,7850,7850,7850,7850,0
20240419,195500,422396640,7850,7850,7850,7850,0
20240419,195400,422396640,7850,7850,7850,7850,0
20240419,195300,422396640,7850,7850,7850,7850,0
20240419,195200,422396640,7850,7850,7850,7850,0
20240419,195100,422396640,7850,7850,7850,7850,0
20240419,195000,422396640,7850,7850,7850,7850,0
20240419,194900,422396640,7850,7850,7850,7850,0
20240419,194800,422396640,7850,7850,7850,7850,0
20240419,194700,422396640,7850,7850,7850,7850,0
20240419,194600,422396640,7850,7850,7850,7850,0
20240419,194500,422396640,7850,7850,7850,7850,0
20240419,194400,422396640,7850,7850,7850,7850,0
20240419,194300,422396640,7850,7850,7850,7850,0
20240419,194200,422396640,7850,7850,7850,7850,0
20240419,194100,422396640,7850,7850,7850,7850,0
20240419,194000,422396640,7850,7850,7850,7850,0
20240419,193900,422396640,7850,7850,7850,7850,0
20240419,193800,422396640,7850,7850,7850,7850,0
20240419,193700,422396640,7850,7850,7850,7850,0
20240419,193600,422396640,7850,7850,7850,7850,0
20240419,193500,422396640,7850,7850,7850,7850,0
20240419,193400,422396640,7850,7850,7850,7850,0
20240419,193300,422396640,7850,7850,7850,7850,0
20240419,193200,422396640,7850,7850,7850,7850,0
20240419,193100,422396640,7850,7850,7850,7850,0
20240419,193000,422396640,7850,7850,7850,7850,0
20240419,192900,422396640,7850,7850,7850,7850,855
20240419,192800,422396640,7850,7850,7850,7850,0
20240419,192700,422396640,7850,7850,7850,7850,0
20240419,192600,422396640,7850,7850,7850,7850,0
20240419,192500,422396640,7850,7850,7850,7850,0
20240419,192400,422396640,7850,7850,7850,7850,0
20240419,192300,422396640,7850,7850,7850,7850,0
20240419,192200,422396640,7850,7850,7850,7850,0
20240419,192100,422396640,7850,7850,7850,7850,0
20240419,192000,422396640,7850,7850,7850,7850,0
20240419,191900,422396640,7850,7850,7850,7850,0
20240419,191800,422396640,7850,7850,7850,7850,0
20240419,191700,422396640,7850,7850,7850,7850,0
20240419,191600,422396640,7850,7850,7850,7850,0
20240419,191500,422396640,7850,7850,7850,7850,0
20240419,191400,422396640,7850,7850,7850,7850,0
20240419,191300,422396640,7850,7850,7850,7850,0
20240419,191200,422396640,7850,7850,7850,7850,0
20240419,191100,422396640,7850,7850,7850,7850,0
20240419,191000,422396640,7850,7850,7850,7850,0
20240419,190900,422396640,7850,7850,7850,7850,0
20240419,190800,422396640,7850,7850,7850,7850,0
20240419,190700,422396640,7850,7850,7850,7850,0
20240419,190600,422396640,7850,7850,7850,7850,0
20240419,190500,422396640,7850,7850,7850,7850,0
20240419,190400,422396640,7850,7850,7850,7850,0
20240419,190300,422396640,7850,7850,7850,7850,0
20240419,190200,422396640,7850,7850,7850,7850,0
20240419,190100,422396640,7850,7850,7850,7850,0
20240419,190000,422396640,7850,7850,7850,7850,0
20240419,185900,422396640,7850,7850,7850,7850,855
20240419,185800,422396640,7850,7850,7850,7850,0
20240419,185700,422396640,7850,7850,7850,7850,0
20240419,185600,422396640,7850,7850,7850,7850,0
20240419,185500,422396640,7850,7850,7850,7850,0
20240419,185400,422396640,7850,7850,7850,7850,0
20240419,185300,422396640,7850,7850,7850,7850,0
20240419,185200,422396640,7850,7850,7850,7850,0
20240419,185100,422396640,7850,7850,7850,7850,0
20240419,185000,422396640,7850,7850,7850,7850,0
20240419,184900,422396640,7850,7850,7850,7850,0
20240419,184800,422396640,7850,7850,7850,7850,0
20240419,184700,422396640,7850,7850,7850,7850,0
20240419,184600,422396640,7850,7850,7850,7850,0
20240419,184500,422396640,7850,7850,7850,7850,0
20240419,184400,422396640,7850,7850,7850,7850,0
20240419,184300,422396640,7850,7850,7850,7850,0
20240419,184200,422396640,7850,7850,7850,7850,0
20240419,184100,422396640,7850,7850,7850,7850,0
20240419,184000,422396640,7850,7850,7850,7850,0
20240419,183900,422396640,7850,7850,7850,7850,0
20240419,183800,422396640,7850,7850,7850,7850,0
20240419,183700,422396640,7850,7850,7850,7850,0
20240419,183600,422396640,7850,7850,7850,7850,0
20240419,183500,422396640,7850,7850,7850,7850,0
20240419,183400,422396640,7850,7850,7850,7850,0
20240419,183300,422396640,7850,7850,7850,7850,0
20240419,183200,422396640,7850,7850,7850,7850,0
20240419,183100,422396640,7850,7850,7850,7850,0
20240419,183000,422396640,7850,7850,7850,7850,0
20240419,182900,422396640,7850,7850,7850,7850,855
20240419,182800,422396640,7850,7850,7850,7850,0
20240419,182700,422396640,7850,7850,7850,7850,0
20240419,182600,422396640,7850,7850,7850,7850,0
20240419,182500,422396640,7850,7850,7850,7850,0
20240419,182400,422396640,7850,7850,7850,7850,0
20240419,182300,422396640,7850,7850,7850,7850,0
20240419,182200,422396640,7850,7850,7850,7850,0
20240419,182100,422396640,7850,7850,7850,7850,0
20240419,182000,422396640,7850,7850,7850,7850,0
20240419,181900,422396640,7850,7850,7850,7850,0
20240419,181800,422396640,7850,7850,7850,7850,0
20240419,181700,422396640,7850,7850,7850,7850,0
20240419,181600,422396640,7850,7850,7850,7850,0
20240419,181500,422396640,7850,7850,7850,7850,0
20240419,181400,422396640,7850,7850,7850,7850,0
20240419,181300,422396640,7850,7850,7850,7850,0
20240419,181200,422396640,7850,7850,7850,7850,0
20240419,181100,422396640,7850,7850,7850,7850,0
20240419,181000,422396640,7850,7850,7850,7850,0
20240419,180900,422396640,7850,7850,7850,7850,0
20240419,180800,422396640,7850,7850,7850,7850,0
20240419,180700,422396640,7850,7850,7850,7850,0
20240419,180600,422396640,7850,7850,7850,7850,0
20240419,180500,422396640,7850,7850,7850,7850,0
20240419,180400,422396640,7850,7850,7850,7850,0
20240419,180300,422396640,7850,7850,7850,7850,0
20240419,180200,422396640,7850,7850,7850,7850,0
20240419,180100,422396640,7850,7850,7850,7850,0
20240419,180000,422396640,7850,7850,7850,7850,0
20240419,175900,422396640,7850,7850,7850,7850,855
20240419,175800,422396640,7850,7850,7850,7850,0
20240419,175700,422396640,7850,7850,7850,7850,0
20240419,175600,422396640,7850,7850,7850,7850,0
20240419,175500,422396640,7850,7850,7850,7850,0
20240419,175400,422396640,7850,7850,7850,7850,0
20240419,175300,422396640,7850,7850,7850,7850,0
20240419,175200,422396640,7850,7850,7850,7850,0
20240419,175100,422396640,7850,7850,7850,7850,0
20240419,175000,422396640,7850,7850,7850,7850,0
20240419,174900,422396640,7850,7850,7850,7850,0
20240419,174800,422396640,7850,7850,7850,7850,0
20240419,174700,422396640,7850,7850,7850,7850,0
20240419,174600,422396640,7850,7850,7850,7850,0
20240419,174500,422396640,7850,7850,7850,7850,0
20240419,174400,422396640,7850,7850,7850,7850,0
20240419,174300,422396640,7850,7850,7850,7850,0
20240419,174200,422396640,7850,7850,7850,7850,0
20240419,174100,422396640,7850,7850,7850,7850,0
20240419,174000,422396640,7850,7850,7850,7850,0
20240419,173900,422396640,7850,7850,7850,7850,0
20240419,173800,422396640,7850,7850,7850,7850,0
20240419,173700,422396640,7850,7850,7850,7850,0
20240419,173600,422396640,7850,7850,7850,7850,0
20240419,173500,422396640,7850,7850,7850,7850,0
20240419,173400,422396640,7850,7850,7850,7850,0
20240419,173300,422396640,7850,7850,7850,7850,0
20240419,173200,422396640,7850,7850,7850,7850,0
20240419,173100,422396640,7850,7850,7850,7850,0
20240419,173000,422396640,7850,7850,7850,7850,0
20240419,172900,422396640,7850,7850,7850,7850,855
20240419,172800,422396640,7850,7850,7850,7850,0
20240419,172700,422396640,7850,7850,7850,7850,0
20240419,172600,422396640,7850,7850,7850,7850,0
20240419,172500,422396640,7850,7850,7850,7850,0
20240419,172400,422396640,7850,7850,7850,7850,0
20240419,172300,422396640,7850,7850,7850,7850,0
20240419,172200,422396640,7850,7850,7850,7850,0
20240419,172100,422396640,7850,7850,7850,7850,0
20240419,172000,422396640,7850,7850,7850,7850,0
20240419,171900,422396640,7850,7850,7850,7850,0
20240419,171800,422396640,7850,7850,7850,7850,0
20240419,171700,422396640,7850,7850,7850,7850,0
20240419,171600,422396640,7850,7850,7850,7850,0
20240419,171500,422396640,7850,7850,7850,7850,0
20240419,171400,422396640,7850,7850,7850,7850,0
20240419,171300,422396640,7850,7850,7850,7850,0
20240419,171200,422396640,7850,7850,7850,7850,0
20240419,171100,422396640,7850,7850,7850,7850,0
20240419,171000,422396640,7850,7850,7850,7850,0
20240419,170900,422396640,7850,7850,7850,7850,0
20240419,170800,422396640,7850,7850,7850,7850,0
20240419,170700,422396640,7850,7850,7850,7850,0
20240419,170600,422396640,7850,7850,7850,7850,0
20240419,170500,422396640,7850,7850,7850,7850,0
20240419,170400,422396640,7850,7850,7850,7850,0
20240419,170300,422396640,7850,7850,7850,7850,0
20240419,170200,422396640,7850,7850,7850,7850,0
20240419,170100,422396640,7850,7850,7850,7850,0
20240419,170000,422396640,7850,7850,7850,7850,0
20240419,165900,422396640,7850,7850,7850,7850,855
20240419,165800,422396640,7850,7850,7850,7850,0
20240419,165700,422396640,7850,7850,7850,7850,0
20240419,165600,422396640,7850,7850,7850,7850,0
20240419,165500,422396640,7850,7850,7850,7850,0
20240419,165400,422396640,7850,7850,7850,7850,0
20240419,165300,422396640,7850,7850,7850,7850,0
20240419,165200,422396640,7850,7850,7850,7850,0
20240419,165100,422396640,7850,7850,7850,7850,0
20240419,165000,422396640,7850,7850,7850,7850,0
20240419,164900,422396640,7850,7850,7850,7850,0
20240419,164800,422396640,7850,7850,7850,7850,0
20240419,164700,422396640,7850,7850,7850,7850,0
20240419,164600,422396640,7850,7850,7850,7850,0
20240419,164500,422396640,7850,7850,7850,7850,0
20240419,164400,422396640,7850,7850,7850,7850,0
20240419,164300,422396640,7850,7850,7850,7850,0
20240419,164200,422396640,7850,7850,7850,7850,0
20240419,164100,422396640,7850,7850,7850,7850,0
20240419,164000,422396640,7850,7850,7850,7850,0
20240419,163900,422396640,7850,7850,7850,7850,0
20240419,163800,422396640,7850,7850,7850,7850,0
20240419,163700,422396640,7850,7850,7850,7850,0
20240419,163600,422396640,7850,7850,7850,7850,0
20240419,163500,422396640,7850,7850,7850,7850,0
20240419,163400,422396640,7850,7850,7850,7850,0
20240419,163300,422396640,7850,7850,7850,7850,0
20240419,163200,422396640,7850,7850,7850,7850,0
20240419,163100,422396640,7850,7850,7850,7850,0
20240419,163000,422396640,7850,7850,7850,7850,0
20240419,162900,422396640,7850,7850,7850,7850,855
20240419,162800,422396640,7850,7850,7850,7850,0
20240419,162700,422396640,7850,7850,7850,7850,0
20240419,162600,422396640,7850,7850,7850,7850,0
20240419,162500,422396640,7850,7850,7850,7850,0
20240419,162400,422396640,7850,7850,7850,7850,0
20240419,162300,422396640,7850,7850,7850,7850,0
20240419,162200,422396640,7850,7850,7850,7850,0
20240419,162100,422396640,7850,7850,7850,7850,0
20240419,162000,422396640,7850,7850,7850,7850,0
20240419,161900,422396640,7850,7850,7850,7850,0
20240419,161800,422396640,7850,7850,7850,7850,0
20240419,161700,422396640,7850,7850,7850,7850,0
20240419,161600,422396640,7850,7850,7850,7850,0
20240419,161500,422396640,7850,7850,7850,7850,0
20240419,161400,422396640,7850,7850,7850,7850,0
20240419,161300,422396640,7850,7850,7850,7850,0
20240419,161200,422396640,7850,7850,7850,7850,0
20240419,161100,422396640,7850,7850,7850,7850,0
20240419,161000,422396640,7850,7850,7850,7850,0
20240419,160900,422396640,7850,7850,7850,7850,0
20240419,160800,422396640,7850,7850,7850,7850,0
20240419,160700,422396640,7850,7850,7850,7850,0
20240419,160600,422396640,7850,7850,7850,7850,0
20240419,160500,422396640,7850,7850,7850,7850,0
20240419,160400,422396640,7850,7850,7850,7850,0
20240419,160300,422396640,7850,7850,7850,7850,0
20240419,160200,422396640,7850,7850,7850,7850,0
20240419,160100,422396640,7850,7850,7850,7850,0
20240419,160000,422396640,7850,7850,7850,7850,0
20240419,155900,422396640,7850,7850,7850,7850,855
20240419,155800,422396640,7850,7850,7850,7850,0
20240419,155700,422396640,7850,7850,7850,7850,0
20240419,155600,422396640,7850,7850,7850,7850,0
20240419,155500,422396640,7850,7850,7850,7850,0
20240419,155400,422396640,7850,7850,7850,7850,0
20240419,155300,422396640,7850,7850,7850,7850,0
20240419,155200,422396640,7850,7850,7850,7850,0
20240419,155100,422396640,7850,7850,7850,7850,0
20240419,155000,422396640,7850,7850,7850,7850,0
20240419,154900,422396640,7850,7850,7850,7850,0
20240419,154800,422396640,7850,7850,7850,7850,0
20240419,154700,422396640,7850,7850,7850,7850,0
20240419,154600,422396640,7850,7850,7850,7850,0
20240419,154500,422396640,7850,7850,7850,7850,0
20240419,154400,422396640,7850,7850,7850,7850,0
20240419,154300,422396640,7850,7850,7850,7850,0
20240419,154200,422396640,7850,7850,7850,7850,0
20240419,154100,422396640,7850,7850,7850,7850,0
20240419,154000,422396640,7850,7850,7850,7850,0
20240419,153900,422396640,7850,7850,7850,7850,0
20240419,153800,422396640,7850,7850,7850,7850,0
20240419,153700,422396640,7850,7850,7850,7850,0
20240419,153600,422396640,7850,7850,7850,7850,0
20240419,153500,422396640,7850,7850,7850,7850,0
20240419,153400,422396640,7850,7850,7850,7850,0
20240419,153300,422396640,7850,7850,7850,7850,0
20240419,153200,422396640,7850,7850,7850,7850,0
20240419,153100,422396640,7850,7850,7850,7850,0
20240419,153000,422396640,7850,7850,7850,7850,855
20240419,152900,415684890,7890,7890,7890,7890,0
20240419,152800,415684890,7890,7890,7890,7890,0
20240419,152700,415684890,7890,7890,7890,7890,0
20240419,152600,415684890,7890,7890,7890,7890,0
20240419,152500,415684890,7890,7890,7890,7890,0
20240419,152400,415684890,7890,7890,7890,7890,0
20240419,152300,415684890,7890,7890,7890,7890,0
20240419,152200,415684890,7890,7890,7890,7890,0
20240419,152100,415684890,7890,7890,7890,7890,0
20240419,152000,415684890,7890,7890,7890,7890,0
20240419,151900,415684890,7890,7850,7890,7850,204
20240419,151800,414083370,7850,7860,7860,7850,150
20240419,151700,412905860,7890,7890,7890,7890,56
20240419,151600,412464020,7890,7890,7890,7890,72
20240419,151500,411895940,7900,7900,7900,7900,0
20240419,151400,411895940,7900,7900,7900,7900,0
20240419,151300,411895940,7900,7900,7900,7900,1
20240419,151200,411888040,7840,7870,7880,7840,967
20240419,151100,404297280,7900,7930,7930,7900,900
20240419,151000,397176350,7960,7960,7960,7960,1
20240419,150900,397168390,7920,7920,7920,7920,4
20240419,150800,397136710,7920,7920,7920,7920,0
20240419,150700,397136710,7920,7920,7920,7920,1
20240419,150600,397128790,7930,7930,7930,7930,0
20240419,150500,397128790,7930,7930,7930,7930,0
20240419,150400,397128790,7930,7930,7930,7930,0
20240419,150300,397128790,7930,7930,7930,7930,0
20240419,150200,397128790,7930,7930,7930,7930,82
20240419,150100,396478530,7940,7940,7940,7940,0
20240419,150000,396478530,7940,7940,7940,7940,48
20240419,145900,396097410,7930,7930,7930,7930,0
20240419,145800,396097410,7930,7930,7930,7930,12
20240419,145700,396002250,7930,7930,7930,7930,0
20240419,145600,396002250,7930,7930,7930,7930,0
20240419,145500,396002250,7930,7930,7930,7930,0
20240419,145400,396002250,7930,7930,7930,7930,0
20240419,145300,396002250,7930,7930,7930,7930,0
20240419,145200,396002250,7930,7940,7940,7930,50
20240419,145100,395605740,7970,7970,7970,7970,0
20240419,145000,395605740,7970,7970,7970,7970,0
20240419,144900,395605740,7970,7970,7970,7970,1
20240419,144800,395597770,7920,7920,7920,7920,0
20240419,144700,395597770,7920,7920,7920,7920,0
20240419,144600,395597770,7920,7920,7920,7920,0
20240419,144500,395597770,7920,7920,7920,7920,0
20240419,144400,395597770,7920,7920,7920,7920,0
20240419,144300,395597770,7920,7920,7920,7920,0
20240419,144200,395597770,7920,7920,7920,7920,0
20240419,144100,395597770,7920,7920,7920,7920,1
20240419,144000,395589850,7920,7920,7920,7920,0
20240419,143900,395589850,7920,7920,7920,7920,0
20240419,143800,395589850,7920,7920,7920,7920,0
20240419,143700,395589850,7920,7950,7950,7920,4000
20240419,143600,363900280,7950,7950,7950,7950,0
20240419,143500,363900280,7950,7950,7950,7950,0
20240419,143400,363900280,7950,7950,7950,7950,0
20240419,143300,363900280,7950,7960,7960,7950,40
20240419,143200,363582110,7970,7970,7970,7970,2
20240419,143100,363566170,7970,7970,7970,7970,0
20240419,143000,363566170,7970,7970,7970,7970,1
20240419,142900,363558200,7980,7980,7980,7980,0
20240419,142800,363558200,7980,7980,7980,7980,200
20240419,142700,361962200,7980,7980,7980,7980,10
20240419,142600,361882400,7980,7980,7980,7980,0
20240419,142500,361882400,7980,7980,7980,7980,10
20240419,142400,361802600,7990,7960,7990,7950,180
20240419,142300,360370340,8010,8010,8010,8010,1
20240419,142200,360362330,7980,8010,8010,7980,497
20240419,142100,356395010,8010,8010,8010,8010,1
20240419,142000,356387000,8010,8010,8010,8010,0
20240419,141900,356387000,8010,8010,8010,8010,43
20240419,141800,356042570,8020,8020,8020,8020,0
20240419,141700,356042570,8020,8020,8020,8020,0
20240419,141600,356042570,8020,8020,8020,8020,219
20240419,141500,354286190,8020,8020,8020,8020,0
20240419,141400,354286190,8020,8020,8020,8020,0
20240419,141300,354286190,8020,8020,8020,8020,0
20240419,141200,354286190,8020,8020,8020,8020,0
20240419,141100,354286190,8020,8020,8020,8020,0
20240419,141000,354286190,8020,8020,8020,8020,5
20240419,140900,354246090,8030,8030,8030,8030,0
20240419,140800,354246090,8030,8030,8030,8030,0
20240419,140700,354246090,8030,8030,8030,8030,0
20240419,140600,354246090,8030,8030,8030,8030,2
20240419,140500,354230030,8030,8030,8030,8030,6
20240419,140400,354181850,8030,8030,8030,8030,0
20240419,140300,354181850,8030,8030,8030,8030,3
20240419,140200,354157760,8060,8060,8060,8060,0
20240419,140100,354157760,8060,8060,8060,8060,0
20240419,140000,354157760,8060,8060,8060,8060,0
20240419,135900,354157760,8060,8060,8060,8060,0
20240419,135800,354157760,8060,8060,8060,8060,0
20240419,135700,354157760,8060,8060,8060,8060,0
20240419,135600,354157760,8060,8060,8060,8060,0
20240419,135500,354157760,8060,8060,8060,8060,0
20240419,135400,354157760,8060,8060,8060,8060,0
20240419,135300,354157760,8060,8060,8060,8060,0
20240419,135200,354157760,8060,8060,8060,8060,0
20240419,135100,354157760,8060,8060,8060,8060,0
20240419,135000,354157760,8060,8060,8060,8060,0
20240419,134900,354157760,8060,8060,8060,8060,0
20240419,134800,354157760,8060,8060,8060,8060,1
20240419,134700,354149700,8060,8060,8060,8060,0
20240419,134600,354149700,8060,8060,8060,8060,0
20240419,134500,354149700,8060,8060,8060,8060,0
20240419,134400,354149700,8060,8060,8060,8060,3
20240419,134300,354125520,8060,8060,8060,8060,0
20240419,134200,354125520,8060,8060,8060,8060,0
20240419,134100,354125520,8060,8060,8060,8060,0
20240419,134000,354125520,8060,8060,8060,8060,3
20240419,133900,354101340,8050,8050,8050,8050,0
20240419,133800,354101340,8050,8050,8050,8050,0
20240419,133700,354101340,8050,8050,8050,8050,9
20240419,133600,354028890,8060,8060,8060,8060,0
20240419,133500,354028890,8060,8060,8060,8060,2
20240419,133400,354012770,8000,8000,8000,8000,0
20240419,133300,354012770,8000,8000,8000,8000,1
20240419,133200,354004770,8000,8000,8000,8000,287
20240419,133100,351708770,8000,8070,8070,8000,101
20240419,133000,350900700,8000,8040,8040,8000,65
20240419,132900,350380300,8090,8020,8090,8010,145
20240419,132800,349217540,8020,8020,8020,8020,1
20240419,132700,349209520,8030,8030,8030,8030,0
20240419,132600,349209520,8030,8030,8030,8030,186
20240419,132500,347715940,8030,8030,8030,8030,184
20240419,132400,346238420,8130,8130,8130,8130,0
20240419,132300,346238420,8130,8130,8130,8130,0
20240419,132200,346238420,8130,8130,8130,8130,0
20240419,132100,346238420,8130,8120,8130,8030,4
20240419,132000,346206010,8110,8100,8120,8100,573
20240419,131900,341553930,8120,8140,8140,8010,22
20240419,131800,341377070,8100,8100,8100,8100,0
20240419,131700,341377070,8100,8110,8110,8100,12
20240419,131600,341279860,8160,8150,8160,7980,143
20240419,131500,340131740,8180,8150,8180,8150,50
20240419,131400,339722830,8180,7910,8180,7850,2013
20240419,131300,323439850,7910,7870,7910,7870,1000
20240419,131200,315542440,7810,7810,7810,7810,0
20240419,131100,315542440,7810,7810,7810,7810,0
20240419,131000,315542440,7810,7840,7840,7810,26
20240419,130900,315339150,7870,7870,7870,7870,0
20240419,130800,315339150,7870,7870,7870,7870,0
20240419,130700,315339150,7870,7870,7870,7870,0
20240419,130600,315339150,7870,7870,7870,7870,1
20240419,130500,315331280,7840,7840,7840,7840,1
20240419,130400,315323440,7860,7860,7860,7860,0
20240419,130300,315323440,7860,7860,7860,7860,0
20240419,130200,315323440,7860,7860,7860,7860,0
20240419,130100,315323440,7860,7860,7860,7860,110
20240419,130000,314458840,7860,7860,7860,7860,0
20240419,125900,314458840,7860,7860,7860,7860,0
20240419,125800,314458840,7860,7860,7860,7860,0
20240419,125700,314458840,7860,7860,7860,7860,0
20240419,125600,314458840,7860,7860,7860,7860,0
20240419,125500,314458840,7860,7860,7860,7860,0
20240419,125400,314458840,7860,7860,7860,7860,0
20240419,125300,314458840,7860,7860,7860,7860,0
20240419,125200,314458840,7860,7860,7860,7860,3
20240419,125100,314435260,7800,7800,7800,7800,0
20240419,125000,314435260,7800,7800,7800,7800,0
20240419,124900,314435260,7800,7800,7800,7800,0
20240419,124800,314435260,7800,7800,7800,7800,0
20240419,124700,314435260,7800,7800,7800,7800,0
20240419,124600,314435260,7800,7800,7800,7800,0
20240419,124500,314435260,7800,7800,7800,7800,0
20240419,124400,314435260,7800,7800,7800,7800,0
20240419,124300,314435260,7800,7800,7800,7800,0
20240419,124200,314435260,7800,7800,7800,7800,50
20240419,124100,314045260,7870,7870,7870,7870,1
20240419,124000,314037390,7880,7880,7880,7880,0
20240419,123900,314037390,7880,7880,7880,7880,1
20240419,123800,314029510,7800,7810,7810,7800,481
20240419,123700,310276710,7810,7850,7850,7810,136
20240419,123600,309213430,7820,7820,7820,7820,0
20240419,123500,309213430,7820,7820,7820,7820,0
20240419,123400,309213430,7820,7820,7820,7820,0
20240419,123300,309213430,7820,7820,7820,7820,0
20240419,123200,309213430,7820,7820,7820,7820,0
20240419,123100,309213430,7820,7820,7820,7820,28
20240419,123000,308994470,7820,7820,7820,7820,0
20240419,122900,308994470,7820,7820,7820,7820,0
20240419,122800,308994470,7820,7820,7820,7820,0
20240419,122700,308994470,7820,7820,7820,7820,0
20240419,122600,308994470,7820,7880,7880,7820,2
20240419,122500,308978770,7880,7880,7880,7880,0
20240419,122400,308978770,7880,7880,7880,7880,0
20240419,122300,308978770,7880,7880,7880,7880,0
20240419,122200,308978770,7880,7880,7880,7880,1
20240419,122100,308970890,7880,7880,7880,7880,0
20240419,122000,308970890,7880,7880,7880,7880,0
20240419,121900,308970890,7880,7880,7880,7880,1
20240419,121800,308963010,7800,7800,7800,7800,0
20240419,121700,308963010,7800,7810,7810,7800,150
20240419,121600,307793000,7800,7800,7800,7800,100
20240419,121500,307013000,7800,7800,7800,7800,70
20240419,121400,306467000,7880,7880,7880,7880,0
20240419,121300,306467000,7880,7880,7880,7880,10
20240419,121200,306388200,7800,7810,7810,7800,13
20240419,121100,306286790,7800,7800,7800,7800,0
20240419,121000,306286790,7800,7800,7800,7800,0
20240419,120900,306286790,7800,7800,7800,7800,0
20240419,120800,306286790,7800,7800,7800,7800,0
20240419,120700,306286790,7800,7800,7800,7800,0
20240419,120600,306286790,7800,7830,7830,7800,228
20240419,120500,304506470,7820,7820,7820,7820,200
20240419,120400,302942470,7780,7780,7780,7780,30
20240419,120300,302709070,7770,7770,7770,7770,0
20240419,120200,302709070,7770,7770,7770,7770,0
20240419,120100,302709070,7770,7770,7770,7770,0
20240419,120000,302709070,7770,7770,7770,7770,0
20240419,115900,302709070,7770,7770,7770,7770,0
20240419,115800,302709070,7770,7770,7770,7770,0
20240419,115700,302709070,7770,7770,7770,7770,0
20240419,115600,302709070,7770,7810,7810,7760,195
20240419,115500,301188220,7760,7880,7880,7760,908
20240419,115400,294136740,7880,7880,7880,7880,0
20240419,115300,294136740,7880,7880,7880,7880,62
20240419,115200,293648180,7750,7750,7750,7750,0
20240419,115100,293648180,7750,7760,7760,7750,71
20240419,115000,293097810,7750,7810,7810,7750,827
20240419,114900,286683140,7810,7810,7810,7810,0
20240419,114800,286683140,7810,7830,7830,7750,595
20240419,114700,282054650,7810,7810,7810,7810,0
20240419,114600,282054650,7810,7830,7830,7810,3
20240419,114500,282031180,7810,7810,7810,7810,100
20240419,114400,281250180,7810,7810,7810,7810,0
20240419,114300,281250180,7810,7810,7810,7810,0
20240419,114200,281250180,7810,7810,7810,7810,0
20240419,114100,281250180,7810,7810,7810,7810,0
20240419,114000,281250180,7810,7810,7810,7800,295
20240419,113900,278948960,7810,7810,7810,7810,0
20240419,113800,278948960,7810,7810,7810,7810,1
20240419,113700,278941150,7810,7820,7820,7810,171
20240419,113600,277605540,7830,7830,7830,7830,5
20240419,113500,277566390,7840,7840,7840,7840,0
20240419,113400,277566390,7840,7840,7840,7840,4
20240419,113300,277535030,7820,7820,7820,7820,0
20240419,113200,277535030,7820,7820,7820,7820,0
20240419,113100,277535030,7820,7820,7820,7820,0
20240419,113000,277535030,7820,7820,7820,7820,0
20240419,112900,277535030,7820,7820,7820,7820,0
20240419,112800,277535030,7820,7820,7820,7820,0
20240419,112700,277535030,7820,7820,7820,7820,243
20240419,112600,275634770,7820,7820,7820,7820,0
20240419,112500,275634770,7820,7820,7820,7820,700
20240419,112400,270160770,7860,7860,7860,7860,4
20240419,112300,270129330,7860,7860,7860,7860,30
20240419,112200,269893530,7860,7860,7860,7860,15
20240419,112100,269775630,7820,7820,7860,7820,990
20240419,112000,262033790,7820,7820,7820,7820,0
20240419,111900,262033790,7820,7820,7820,7820,60
20240419,111800,261564590,7820,7820,7820,7820,175
20240419,111700,260196090,7820,7820,7820,7820,0
20240419,111600,260196090,7820,7820,7820,7820,0
20240419,111500,260196090,7820,7830,7830,7820,185
20240419,111400,258749320,7830,7870,7870,7830,350
20240419,111300,256008780,7820,7820,7820,7820,0
20240419,111200,256008780,7820,7820,7820,7820,0
20240419,111100,256008780,7820,7820,7820,7820,0
20240419,111000,256008780,7820,7820,7820,7820,300
20240419,110900,253662780,7890,7820,7890,7820,402
20240419,110800,250518980,7890,7890,7890,7890,1
20240419,110700,250511090,7890,7880,7890,7880,11
20240419,110600,250424400,7810,7880,7880,7810,101
20240419,110500,249635340,7810,7810,7810,7810,0
20240419,110400,249635340,7810,7810,7880,7810,201
20240419,110300,248065460,7820,7830,7830,7820,200
20240419,110200,246500460,7860,7860,7860,7860,150
20240419,110100,245321460,7860,7860,7860,7860,42
20240419,110000,244991340,7810,7810,7810,7810,0
20240419,105900,244991340,7810,7850,7850,7810,1152
20240419,105800,235977050,7850,7920,7920,7850,5445
20240419,105700,192962130,7930,7940,7940,7930,1294
20240419,105600,182688100,7950,7970,7970,7950,597
20240419,105500,177934820,7980,7980,7980,7980,0
20240419,105400,177934820,7980,7970,7980,7970,4
20240419,105300,177902930,7980,7980,7980,7980,286
20240419,105200,175620650,7980,7980,7980,7970,13
20240419,105100,175516940,7970,7970,7970,7970,150
20240419,105000,174321440,7970,8000,8000,7970,1243
20240419,104900,164414680,7970,7990,7990,7960,241
20240419,104800,162492990,8010,8010,8010,8010,106
20240419,104700,161643930,8060,8060,8060,8060,0
20240419,104600,161643930,8060,8060,8060,8060,0
20240419,104500,161643930,8060,8060,8060,8060,5
20240419,104400,161603630,8010,8010,8010,8010,0
20240419,104300,161603630,8010,8010,8010,8010,0
20240419,104200,161603630,8010,8010,8010,8010,5
20240419,104100,161563580,8080,8080,8080,8080,0
20240419,104000,161563580,8080,8080,8080,8080,0
20240419,103900,161563580,8080,8080,8080,8080,0
20240419,103800,161563580,8080,8070,8080,8050,365
20240419,103700,158618840,8050,8020,8050,8010,903
20240419,103600,151360880,7970,8000,8010,7970,1432
20240419,103500,139943510,8000,8000,8000,8000,79
20240419,103400,139311510,8000,8000,8000,8000,1
20240419,103300,139303510,7970,7970,7970,7970,1
20240419,103200,139295540,7990,7990,7990,7990,0
20240419,103100,139295540,7990,7980,7990,7970,1062
20240419,103000,130824100,7990,7990,7990,7990,1
20240419,102900,130816110,7980,7980,7980,7980,86
20240419,102800,130129830,7980,7980,7980,7980,86
20240419,102700,129443550,7990,7990,7990,7990,703
20240419,102600,123826580,8000,8000,8000,8000,0
20240419,102500,123826580,8000,8000,8000,8000,0
20240419,102400,123826580,8000,8000,8000,8000,0
20240419,102300,123826580,8000,8000,8000,8000,1
20240419,102200,123818580,8000,8000,8000,8000,0
20240419,102100,123818580,8000,8000,8000,8000,49
20240419,102000,123426580,8020,8020,8020,8020,0
20240419,101900,123426580,8020,8020,8020,8020,10
20240419,101800,123346380,8020,8020,8020,8020,0
20240419,101700,123346380,8020,8020,8020,8020,0
20240419,101600,123346380,8020,8020,8020,8020,1
20240419,101500,123338360,8000,7990,8000,7990,1746
20240419,101400,109375390,7980,7980,7980,7980,0
20240419,101300,109375390,7980,7980,7980,7980,0
20240419,101200,109375390,7980,7980,7980,7980,0
20240419,101100,109375390,7980,7980,7980,7980,53
20240419,101000,108952450,8000,8000,8000,8000,25
20240419,100900,108752450,8030,8030,8030,8030,0
20240419,100800,108752450,8030,8030,8030,8030,0
20240419,100700,108752450,8030,8030,8030,8030,0
20240419,100600,108752450,8030,8030,8030,8030,1
20240419,100500,108744420,8040,8010,8040,8000,5
20240419,100400,108704370,8040,8020,8040,8020,13
20240419,100300,108600090,8040,8040,8040,8040,5
20240419,100200,108559890,8040,8040,8040,8040,0
20240419,100100,108559890,8040,8040,8040,8040,0
20240419,100000,108559890,8040,8040,8040,8040,0
20240419,095900,108559890,8040,8040,8040,8040,2
20240419,095800,108543810,8040,8040,8040,8040,1
20240419,095700,108535770,8040,8040,8040,8040,1
20240419,095600,108527730,8040,8040,8040,8040,14
20240419,095500,108415170,8030,8030,8030,8030,1
20240419,095400,108407140,8030,8020,8030,8010,1325
20240419,095300,97770750,8020,8020,8020,8020,0
20240419,095200,97770750,8020,8020,8020,8020,14
20240419,095100,97658470,8020,8010,8020,8010,2
20240419,095000,97642440,7990,7990,7990,7990,0
20240419,094900,97642440,7990,7970,7990,7970,710
20240419,094800,91974660,7970,7970,7970,7970,0
20240419,094700,91974660,7970,7960,7970,7960,18
20240419,094600,91831370,7960,7960,7960,7960,340
20240419,094500,89124970,7960,7970,7970,7960,6
20240419,094400,89077160,7970,7970,7970,7970,0
20240419,094300,89077160,7970,7970,7970,7970,1
20240419,094200,89069190,7960,7960,7960,7960,0
20240419,094100,89069190,7960,7960,7960,7960,0
20240419,094000,89069190,7960,7960,7960,7960,0
20240419,093900,89069190,7960,7960,7960,7960,0
20240419,093800,89069190,7960,7960,7960,7960,0
20240419,093700,89069190,7960,7960,7960,7960,0
20240419,093600,89069190,7960,7990,7990,7960,30
20240419,093500,88830360,7960,7960,7960,7960,0
20240419,093400,88830360,7960,7970,7970,7960,259
20240419,093300,86768620,8020,8020,8020,8020,0
20240419,093200,86768620,8020,8020,8020,8020,0
20240419,093100,86768620,8020,8020,8020,8020,1
20240419,093000,86760600,8020,8020,8020,8020,4
20240419,092900,86728520,8040,8040,8040,8040,0
20240419,092800,86728520,8040,8040,8040,8040,14
20240419,092700,86615960,8040,7970,8040,7960,1138
20240419,092600,77550870,8050,8020,8050,7960,1001
20240419,092500,69576970,8100,8100,8100,8100,152
20240419,092400,68345770,8040,8100,8100,8040,36
20240419,092300,68055820,8100,8130,8130,8100,198
20240419,092200,66451470,8140,8140,8140,8140,0
20240419,092100,66451470,8140,8150,8180,8140,387
20240419,092000,63294290,8150,8180,8180,8150,330
20240419,091900,60603910,8200,8100,8200,8100,2800
20240419,091800,37785340,8100,8050,8100,8050,3285
20240419,091700,11268530,8050,8050,8050,8050,281
20240419,091600,9006480,8050,8050,8050,8050,150
20240419,091500,7798980,8040,7940,8050,7940,525
20240419,091400,3586020,7930,7930,7930,7930,0
20240419,091300,3586020,7930,7930,7930,7930,0
20240419,091200,3586020,7930,7930,7930,7930,0
20240419,091100,3586020,7930,7930,7930,7930,10
20240419,091000,3506720,7930,7930,7930,7930,0
20240419,090900,3506720,7930,7930,7930,7930,2
20240419,090800,3490860,7930,7930,7930,7930,0
20240419,090700,3490860,7930,7930,7930,7930,0
20240419,090600,3490860,7930,7930,7930,7930,0
20240419,090500,3490860,7930,7930,7930,7930,0
20240419,090400,3490860,7930,7930,7930,7930,402
20240419,090300,303000,7940,7950,7950,7940,3
20240419,090200,279160,7980,7980,7980,7980,0
20240419,090100,279160,7980,7990,7990,7970,20
20240419,090000,119700,7980,7980,7980,7980,15