KissMeData/045340/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191800,234023945,4840,4840,4840,4840,944
20240419,191700,234023945,4840,4840,4840,4840,0
20240419,191600,234023945,4840,4840,4840,4840,0
20240419,191500,234023945,4840,4840,4840,4840,0
20240419,191400,234023945,4840,4840,4840,4840,0
20240419,191300,234023945,4840,4840,4840,4840,0
20240419,191200,234023945,4840,4840,4840,4840,0
20240419,191100,234023945,4840,4840,4840,4840,0
20240419,191000,234023945,4840,4840,4840,4840,0
20240419,190900,234023945,4840,4840,4840,4840,0
20240419,190800,234023945,4840,4840,4840,4840,0
20240419,190700,234023945,4840,4840,4840,4840,0
20240419,190600,234023945,4840,4840,4840,4840,0
20240419,190500,234023945,4840,4840,4840,4840,0
20240419,190400,234023945,4840,4840,4840,4840,0
20240419,190300,234023945,4840,4840,4840,4840,0
20240419,190200,234023945,4840,4840,4840,4840,0
20240419,190100,234023945,4840,4840,4840,4840,0
20240419,190000,234023945,4840,4840,4840,4840,0
20240419,185900,234023945,4840,4840,4840,4840,0
20240419,185800,234023945,4840,4840,4840,4840,0
20240419,185700,234023945,4840,4840,4840,4840,0
20240419,185600,234023945,4840,4840,4840,4840,0
20240419,185500,234023945,4840,4840,4840,4840,0
20240419,185400,234023945,4840,4840,4840,4840,0
20240419,185300,234023945,4840,4840,4840,4840,0
20240419,185200,234023945,4840,4840,4840,4840,0
20240419,185100,234023945,4840,4840,4840,4840,0
20240419,185000,234023945,4840,4840,4840,4840,0
20240419,184900,234023945,4840,4840,4840,4840,0
20240419,184800,234023945,4840,4840,4840,4840,944
20240419,184700,234023945,4840,4840,4840,4840,0
20240419,184600,234023945,4840,4840,4840,4840,0
20240419,184500,234023945,4840,4840,4840,4840,0
20240419,184400,234023945,4840,4840,4840,4840,0
20240419,184300,234023945,4840,4840,4840,4840,0
20240419,184200,234023945,4840,4840,4840,4840,0
20240419,184100,234023945,4840,4840,4840,4840,0
20240419,184000,234023945,4840,4840,4840,4840,0
20240419,183900,234023945,4840,4840,4840,4840,0
20240419,183800,234023945,4840,4840,4840,4840,0
20240419,183700,234023945,4840,4840,4840,4840,0
20240419,183600,234023945,4840,4840,4840,4840,0
20240419,183500,234023945,4840,4840,4840,4840,0
20240419,183400,234023945,4840,4840,4840,4840,0
20240419,183300,234023945,4840,4840,4840,4840,0
20240419,183200,234023945,4840,4840,4840,4840,0
20240419,183100,234023945,4840,4840,4840,4840,0
20240419,183000,234023945,4840,4840,4840,4840,0
20240419,182900,234023945,4840,4840,4840,4840,0
20240419,182800,234023945,4840,4840,4840,4840,0
20240419,182700,234023945,4840,4840,4840,4840,0
20240419,182600,234023945,4840,4840,4840,4840,0
20240419,182500,234023945,4840,4840,4840,4840,0
20240419,182400,234023945,4840,4840,4840,4840,0
20240419,182300,234023945,4840,4840,4840,4840,0
20240419,182200,234023945,4840,4840,4840,4840,0
20240419,182100,234023945,4840,4840,4840,4840,0
20240419,182000,234023945,4840,4840,4840,4840,0
20240419,181900,234023945,4840,4840,4840,4840,0
20240419,181800,234023945,4840,4840,4840,4840,944
20240419,181700,234023945,4840,4840,4840,4840,0
20240419,181600,234023945,4840,4840,4840,4840,0
20240419,181500,234023945,4840,4840,4840,4840,0
20240419,181400,234023945,4840,4840,4840,4840,0
20240419,181300,234023945,4840,4840,4840,4840,0
20240419,181200,234023945,4840,4840,4840,4840,0
20240419,181100,234023945,4840,4840,4840,4840,0
20240419,181000,234023945,4840,4840,4840,4840,0
20240419,180900,234023945,4840,4840,4840,4840,0
20240419,180800,234023945,4840,4840,4840,4840,0
20240419,180700,234023945,4840,4840,4840,4840,0
20240419,180600,234023945,4840,4840,4840,4840,0
20240419,180500,234023945,4840,4840,4840,4840,0
20240419,180400,234023945,4840,4840,4840,4840,0
20240419,180300,234023945,4840,4840,4840,4840,0
20240419,180200,234023945,4840,4840,4840,4840,0
20240419,180100,234023945,4840,4840,4840,4840,0
20240419,180000,234023945,4840,4840,4840,4840,0
20240419,175900,234023945,4840,4840,4840,4840,0
20240419,175800,234023945,4840,4840,4840,4840,0
20240419,175700,234023945,4840,4840,4840,4840,0
20240419,175600,234023945,4840,4840,4840,4840,0
20240419,175500,234023945,4840,4840,4840,4840,0
20240419,175400,234023945,4840,4840,4840,4840,0
20240419,175300,234023945,4840,4840,4840,4840,0
20240419,175200,234023945,4840,4840,4840,4840,0
20240419,175100,234023945,4840,4840,4840,4840,0
20240419,175000,234023945,4840,4840,4840,4840,0
20240419,174900,234023945,4840,4840,4840,4840,0
20240419,174800,234023945,4840,4840,4840,4840,944
20240419,174700,234023945,4840,4840,4840,4840,0
20240419,174600,234023945,4840,4840,4840,4840,0
20240419,174500,234023945,4840,4840,4840,4840,0
20240419,174400,234023945,4840,4840,4840,4840,0
20240419,174300,234023945,4840,4840,4840,4840,0
20240419,174200,234023945,4840,4840,4840,4840,0
20240419,174100,234023945,4840,4840,4840,4840,0
20240419,174000,234023945,4840,4840,4840,4840,0
20240419,173900,234023945,4840,4840,4840,4840,0
20240419,173800,234023945,4840,4840,4840,4840,0
20240419,173700,234023945,4840,4840,4840,4840,0
20240419,173600,234023945,4840,4840,4840,4840,0
20240419,173500,234023945,4840,4840,4840,4840,0
20240419,173400,234023945,4840,4840,4840,4840,0
20240419,173300,234023945,4840,4840,4840,4840,0
20240419,173200,234023945,4840,4840,4840,4840,0
20240419,173100,234023945,4840,4840,4840,4840,0
20240419,173000,234023945,4840,4840,4840,4840,0
20240419,172900,234023945,4840,4840,4840,4840,0
20240419,172800,234023945,4840,4840,4840,4840,0
20240419,172700,234023945,4840,4840,4840,4840,0
20240419,172600,234023945,4840,4840,4840,4840,0
20240419,172500,234023945,4840,4840,4840,4840,0
20240419,172400,234023945,4840,4840,4840,4840,0
20240419,172300,234023945,4840,4840,4840,4840,0
20240419,172200,234023945,4840,4840,4840,4840,0
20240419,172100,234023945,4840,4840,4840,4840,0
20240419,172000,234023945,4840,4840,4840,4840,0
20240419,171900,234023945,4840,4840,4840,4840,0
20240419,171800,234023945,4840,4840,4840,4840,944
20240419,171700,234023945,4840,4840,4840,4840,0
20240419,171600,234023945,4840,4840,4840,4840,0
20240419,171500,234023945,4840,4840,4840,4840,0
20240419,171400,234023945,4840,4840,4840,4840,0
20240419,171300,234023945,4840,4840,4840,4840,0
20240419,171200,234023945,4840,4840,4840,4840,0
20240419,171100,234023945,4840,4840,4840,4840,0
20240419,171000,234023945,4840,4840,4840,4840,0
20240419,170900,234023945,4840,4840,4840,4840,0
20240419,170800,234023945,4840,4840,4840,4840,0
20240419,170700,234023945,4840,4840,4840,4840,0
20240419,170600,234023945,4840,4840,4840,4840,0
20240419,170500,234023945,4840,4840,4840,4840,0
20240419,170400,234023945,4840,4840,4840,4840,0
20240419,170300,234023945,4840,4840,4840,4840,0
20240419,170200,234023945,4840,4840,4840,4840,0
20240419,170100,234023945,4840,4840,4840,4840,0
20240419,170000,234023945,4840,4840,4840,4840,0
20240419,165900,234023945,4840,4840,4840,4840,0
20240419,165800,234023945,4840,4840,4840,4840,0
20240419,165700,234023945,4840,4840,4840,4840,0
20240419,165600,234023945,4840,4840,4840,4840,0
20240419,165500,234023945,4840,4840,4840,4840,0
20240419,165400,234023945,4840,4840,4840,4840,0
20240419,165300,234023945,4840,4840,4840,4840,0
20240419,165200,234023945,4840,4840,4840,4840,0
20240419,165100,234023945,4840,4840,4840,4840,0
20240419,165000,234023945,4840,4840,4840,4840,0
20240419,164900,234023945,4840,4840,4840,4840,0
20240419,164800,234023945,4840,4840,4840,4840,944
20240419,164700,234023945,4840,4840,4840,4840,0
20240419,164600,234023945,4840,4840,4840,4840,0
20240419,164500,234023945,4840,4840,4840,4840,0
20240419,164400,234023945,4840,4840,4840,4840,0
20240419,164300,234023945,4840,4840,4840,4840,0
20240419,164200,234023945,4840,4840,4840,4840,0
20240419,164100,234023945,4840,4840,4840,4840,0
20240419,164000,234023945,4840,4840,4840,4840,0
20240419,163900,234023945,4840,4840,4840,4840,0
20240419,163800,234023945,4840,4840,4840,4840,0
20240419,163700,234023945,4840,4840,4840,4840,0
20240419,163600,234023945,4840,4840,4840,4840,0
20240419,163500,234023945,4840,4840,4840,4840,0
20240419,163400,234023945,4840,4840,4840,4840,0
20240419,163300,234023945,4840,4840,4840,4840,0
20240419,163200,234023945,4840,4840,4840,4840,0
20240419,163100,234023945,4840,4840,4840,4840,0
20240419,163000,234023945,4840,4840,4840,4840,0
20240419,162900,234023945,4840,4840,4840,4840,0
20240419,162800,234023945,4840,4840,4840,4840,0
20240419,162700,234023945,4840,4840,4840,4840,0
20240419,162600,234023945,4840,4840,4840,4840,0
20240419,162500,234023945,4840,4840,4840,4840,0
20240419,162400,234023945,4840,4840,4840,4840,0
20240419,162300,234023945,4840,4840,4840,4840,0
20240419,162200,234023945,4840,4840,4840,4840,0
20240419,162100,234023945,4840,4840,4840,4840,0
20240419,162000,234023945,4840,4840,4840,4840,0
20240419,161900,234023945,4840,4840,4840,4840,0
20240419,161800,234023945,4840,4840,4840,4840,944
20240419,161700,234023945,4840,4840,4840,4840,0
20240419,161600,234023945,4840,4840,4840,4840,0
20240419,161500,234023945,4840,4840,4840,4840,0
20240419,161400,234023945,4840,4840,4840,4840,0
20240419,161300,234023945,4840,4840,4840,4840,0
20240419,161200,234023945,4840,4840,4840,4840,0
20240419,161100,234023945,4840,4840,4840,4840,0
20240419,161000,234023945,4840,4840,4840,4840,0
20240419,160900,234023945,4840,4840,4840,4840,0
20240419,160800,234023945,4840,4840,4840,4840,0
20240419,160700,234023945,4840,4840,4840,4840,0
20240419,160600,234023945,4840,4840,4840,4840,0
20240419,160500,234023945,4840,4840,4840,4840,0
20240419,160400,234023945,4840,4840,4840,4840,0
20240419,160300,234023945,4840,4840,4840,4840,0
20240419,160200,234023945,4840,4840,4840,4840,0
20240419,160100,234023945,4840,4840,4840,4840,0
20240419,160000,234023945,4840,4840,4840,4840,0
20240419,155900,234023945,4840,4840,4840,4840,0
20240419,155800,234023945,4840,4840,4840,4840,0
20240419,155700,234023945,4840,4840,4840,4840,0
20240419,155600,234023945,4840,4840,4840,4840,0
20240419,155500,234023945,4840,4840,4840,4840,0
20240419,155400,234023945,4840,4840,4840,4840,0
20240419,155300,234023945,4840,4840,4840,4840,0
20240419,155200,234023945,4840,4840,4840,4840,0
20240419,155100,234023945,4840,4840,4840,4840,0
20240419,155000,234023945,4840,4840,4840,4840,0
20240419,154900,234023945,4840,4840,4840,4840,0
20240419,154800,234023945,4840,4840,4840,4840,944
20240419,154700,234023945,4840,4840,4840,4840,0
20240419,154600,234023945,4840,4840,4840,4840,0
20240419,154500,234023945,4840,4840,4840,4840,0
20240419,154400,234023945,4840,4840,4840,4840,0
20240419,154300,234023945,4840,4840,4840,4840,0
20240419,154200,234023945,4840,4840,4840,4840,0
20240419,154100,234023945,4840,4840,4840,4840,0
20240419,154000,234023945,4840,4840,4840,4840,0
20240419,153900,234023945,4840,4840,4840,4840,0
20240419,153800,234023945,4840,4840,4840,4840,0
20240419,153700,234023945,4840,4840,4840,4840,0
20240419,153600,234023945,4840,4840,4840,4840,0
20240419,153500,234023945,4840,4840,4840,4840,0
20240419,153400,234023945,4840,4840,4840,4840,0
20240419,153300,234023945,4840,4840,4840,4840,0
20240419,153200,234023945,4840,4840,4840,4840,0
20240419,153100,234023945,4840,4840,4840,4840,0
20240419,153000,234023945,4840,4840,4840,4840,944
20240419,152900,229454985,4885,4885,4885,4885,0
20240419,152800,229454985,4885,4885,4885,4885,0
20240419,152700,229454985,4885,4885,4885,4885,0
20240419,152600,229454985,4885,4885,4885,4885,0
20240419,152500,229454985,4885,4885,4885,4885,0
20240419,152400,229454985,4885,4885,4885,4885,0
20240419,152300,229454985,4885,4885,4885,4885,0
20240419,152200,229454985,4885,4885,4885,4885,0
20240419,152100,229454985,4885,4885,4885,4885,0
20240419,152000,229454985,4885,4885,4885,4885,0
20240419,151900,229454985,4885,4885,4885,4880,99
20240419,151800,228971515,4885,4885,4885,4885,1
20240419,151700,228966630,4890,4880,4895,4880,278
20240419,151600,227607795,4885,4885,4885,4885,0
20240419,151500,227607795,4885,4885,4885,4850,44
20240419,151400,227393660,4850,4850,4850,4850,47
20240419,151300,227165710,4890,4890,4890,4890,0
20240419,151200,227165710,4890,4890,4890,4890,0
20240419,151100,227165710,4890,4890,4890,4890,0
20240419,151000,227165710,4890,4885,4890,4885,10
20240419,150900,227116815,4845,4845,4845,4845,1
20240419,150800,227111970,4840,4880,4880,4840,372
20240419,150700,225298440,4895,4895,4895,4895,0
20240419,150600,225298440,4895,4895,4895,4895,0
20240419,150500,225298440,4895,4895,4895,4895,0
20240419,150400,225298440,4895,4895,4895,4895,0
20240419,150300,225298440,4895,4895,4895,4895,0
20240419,150200,225298440,4895,4895,4895,4895,4
20240419,150100,225278860,4895,4895,4895,4895,22
20240419,150000,225171170,4895,4895,4895,4895,9
20240419,145900,225127115,4895,4895,4895,4895,0
20240419,145800,225127115,4895,4895,4895,4895,0
20240419,145700,225127115,4895,4895,4895,4895,0
20240419,145600,225127115,4895,4900,4900,4895,381
20240419,145500,223261505,4895,4895,4895,4895,792
20240419,145400,219384665,4895,4895,4895,4895,5
20240419,145300,219360190,4895,4895,4895,4895,124
20240419,145200,218753210,4895,4895,4895,4895,148
20240419,145100,218028750,4895,4895,4895,4895,12
20240419,145000,217970010,4890,4890,4890,4890,122
20240419,144900,217373430,4890,4890,4890,4890,25
20240419,144800,217251180,4890,4890,4890,4890,41
20240419,144700,217050690,4890,4890,4890,4890,28
20240419,144600,216913770,4840,4840,4840,4840,9
20240419,144500,216870210,4830,4845,4845,4830,102
20240419,144400,216377535,4870,4870,4870,4870,249
20240419,144300,215164905,4895,4895,4895,4895,10
20240419,144200,215115955,4900,4900,4900,4900,0
20240419,144100,215115955,4900,4860,4900,4860,1500
20240419,144000,207773805,4845,4845,4845,4845,0
20240419,143900,207773805,4845,4850,4850,4845,12
20240419,143800,207715660,4855,4855,4855,4855,160
20240419,143700,206938860,4860,4860,4860,4860,0
20240419,143600,206938860,4860,4860,4860,4860,0
20240419,143500,206938860,4860,4860,4860,4860,278
20240419,143400,205587780,4860,4860,4860,4860,0
20240419,143300,205587780,4860,4860,4860,4860,0
20240419,143200,205587780,4860,4860,4860,4860,0
20240419,143100,205587780,4860,4860,4860,4860,0
20240419,143000,205587780,4860,4860,4860,4860,0
20240419,142900,205587780,4860,4860,4860,4860,9
20240419,142800,205544040,4860,4860,4860,4860,0
20240419,142700,205544040,4860,4860,4860,4860,50
20240419,142600,205301040,4865,4865,4865,4865,0
20240419,142500,205301040,4865,4865,4865,4865,0
20240419,142400,205301040,4865,4865,4865,4865,0
20240419,142300,205301040,4865,4865,4865,4865,130
20240419,142200,204668590,4870,4870,4870,4870,2
20240419,142100,204658850,4865,4865,4865,4865,188
20240419,142000,203744230,4885,4885,4885,4885,0
20240419,141900,203744230,4885,4885,4885,4885,1
20240419,141800,203739345,4885,4885,4885,4885,1
20240419,141700,203734460,4885,4885,4885,4885,3
20240419,141600,203719805,4885,4885,4885,4885,0
20240419,141500,203719805,4885,4885,4885,4885,0
20240419,141400,203719805,4885,4880,4885,4880,13
20240419,141300,203656345,4880,4880,4880,4880,0
20240419,141200,203656345,4880,4855,4880,4855,15
20240419,141100,203583395,4865,4865,4865,4865,0
20240419,141000,203583395,4865,4865,4865,4865,148
20240419,140900,202863375,4870,4870,4870,4870,17
20240419,140800,202780585,4900,4900,4900,4900,835
20240419,140700,198689085,4900,4900,4900,4900,0
20240419,140600,198689085,4900,4900,4900,4900,0
20240419,140500,198689085,4900,4900,4900,4900,7
20240419,140400,198654785,4900,4900,4900,4900,24
20240419,140300,198537185,4900,4865,4900,4865,31
20240419,140200,198386005,4865,4865,4865,4865,435
20240419,140100,196269730,4860,4860,4860,4860,0
20240419,140000,196269730,4860,4860,4860,4860,1
20240419,135900,196264870,4865,4865,4865,4865,1
20240419,135800,196260005,4865,4865,4865,4865,158
20240419,135700,195491335,4870,4870,4870,4870,0
20240419,135600,195491335,4870,4870,4870,4870,2
20240419,135500,195481595,4870,4870,4870,4870,746
20240419,135400,191848575,4870,4870,4870,4870,384
20240419,135300,189978495,4870,4870,4870,4870,0
20240419,135200,189978495,4870,4870,4870,4870,15
20240419,135100,189905445,4870,4870,4870,4870,0
20240419,135000,189905445,4870,4870,4870,4870,0
20240419,134900,189905445,4870,4870,4870,4870,0
20240419,134800,189905445,4870,4870,4870,4870,103
20240419,134700,189403835,4865,4865,4865,4865,136
20240419,134600,188742195,4865,4865,4865,4865,0
20240419,134500,188742195,4865,4865,4865,4865,30
20240419,134400,188596245,4865,4865,4865,4865,0
20240419,134300,188596245,4865,4865,4865,4865,20
20240419,134200,188498945,4865,4865,4865,4865,17
20240419,134100,188416240,4865,4865,4865,4865,0
20240419,134000,188416240,4865,4865,4865,4865,0
20240419,133900,188416240,4865,4855,4865,4855,50
20240419,133800,188173290,4855,4845,4855,4830,19
20240419,133700,188081280,4855,4855,4855,4855,0
20240419,133600,188081280,4855,4855,4855,4855,0
20240419,133500,188081280,4855,4855,4855,4855,0
20240419,133400,188081280,4855,4845,4855,4845,376
20240419,133300,186257845,4840,4840,4840,4840,0
20240419,133200,186257845,4840,4840,4840,4840,0
20240419,133100,186257845,4840,4840,4840,4840,68
20240419,133000,185928725,4840,4840,4840,4840,0
20240419,132900,185928725,4840,4840,4840,4840,0
20240419,132800,185928725,4840,4840,4840,4840,0
20240419,132700,185928725,4840,4840,4840,4840,0
20240419,132600,185928725,4840,4840,4840,4840,0
20240419,132500,185928725,4840,4830,4840,4830,5
20240419,132400,185904555,4840,4840,4840,4840,0
20240419,132300,185904555,4840,4830,4840,4830,139
20240419,132200,185232440,4820,4820,4820,4820,0
20240419,132100,185232440,4820,4820,4820,4820,10
20240419,132000,185184240,4830,4830,4830,4830,0
20240419,131900,185184240,4830,4830,4830,4830,0
20240419,131800,185184240,4830,4830,4830,4830,50
20240419,131700,184942740,4820,4820,4820,4820,0
20240419,131600,184942740,4820,4820,4820,4820,0
20240419,131500,184942740,4820,4820,4820,4820,0
20240419,131400,184942740,4820,4820,4820,4820,1
20240419,131300,184937920,4815,4815,4815,4815,0
20240419,131200,184937920,4815,4820,4820,4815,200
20240419,131100,183974300,4820,4820,4820,4820,0
20240419,131000,183974300,4820,4820,4820,4820,0
20240419,130900,183974300,4820,4820,4820,4820,30
20240419,130800,183829700,4820,4820,4820,4820,0
20240419,130700,183829700,4820,4820,4820,4820,0
20240419,130600,183829700,4820,4820,4820,4820,0
20240419,130500,183829700,4820,4820,4820,4820,0
20240419,130400,183829700,4820,4835,4835,4820,11
20240419,130300,183776665,4835,4835,4835,4835,0
20240419,130200,183776665,4835,4835,4835,4835,245
20240419,130100,182592090,4825,4825,4825,4825,0
20240419,130000,182592090,4825,4825,4825,4825,0
20240419,125900,182592090,4825,4825,4825,4825,2
20240419,125800,182582440,4870,4870,4870,4870,0
20240419,125700,182582440,4870,4845,4870,4845,75
20240419,125600,182218520,4850,4850,4850,4850,0
20240419,125500,182218520,4850,4850,4850,4850,0
20240419,125400,182218520,4850,4820,4850,4820,169
20240419,125300,181400055,4820,4830,4830,4820,195
20240419,125200,180460055,4820,4820,4820,4820,0
20240419,125100,180460055,4820,4820,4820,4820,80
20240419,125000,180074455,4815,4815,4815,4815,0
20240419,124900,180074455,4815,4815,4815,4815,0
20240419,124800,180074455,4815,4815,4815,4815,0
20240419,124700,180074455,4815,4815,4815,4815,10
20240419,124600,180026305,4830,4830,4830,4830,151
20240419,124500,179296975,4835,4835,4835,4835,9
20240419,124400,179253460,4835,4835,4835,4835,10
20240419,124300,179205110,4835,4835,4835,4835,0
20240419,124200,179205110,4835,4835,4835,4835,0
20240419,124100,179205110,4835,4835,4835,4835,0
20240419,124000,179205110,4835,4835,4835,4835,1
20240419,123900,179200275,4835,4835,4835,4835,0
20240419,123800,179200275,4835,4835,4835,4835,10
20240419,123700,179151925,4790,4790,4790,4790,0
20240419,123600,179151925,4790,4790,4790,4790,0
20240419,123500,179151925,4790,4790,4790,4790,0
20240419,123400,179151925,4790,4790,4790,4790,0
20240419,123300,179151925,4790,4790,4790,4790,0
20240419,123200,179151925,4790,4790,4790,4790,0
20240419,123100,179151925,4790,4790,4790,4790,0
20240419,123000,179151925,4790,4790,4790,4790,10
20240419,122900,179104025,4835,4835,4835,4835,0
20240419,122800,179104025,4835,4790,4835,4790,69
20240419,122700,178773110,4840,4840,4840,4840,0
20240419,122600,178773110,4840,4840,4840,4840,0
20240419,122500,178773110,4840,4815,4840,4815,15
20240419,122400,178700835,4815,4815,4815,4815,253
20240419,122300,177482640,4845,4845,4845,4845,0
20240419,122200,177482640,4845,4845,4845,4845,0
20240419,122100,177482640,4845,4845,4845,4845,0
20240419,122000,177482640,4845,4845,4845,4845,0
20240419,121900,177482640,4845,4845,4845,4845,0
20240419,121800,177482640,4845,4815,4850,4815,145
20240419,121700,176782210,4815,4815,4815,4815,0
20240419,121600,176782210,4815,4815,4815,4815,7
20240419,121500,176748505,4800,4800,4800,4800,170
20240419,121400,175932505,4805,4805,4805,4805,200
20240419,121300,174971505,4805,4805,4805,4805,10
20240419,121200,174923455,4815,4815,4815,4815,15
20240419,121100,174851230,4815,4815,4815,4815,0
20240419,121000,174851230,4815,4815,4815,4815,0
20240419,120900,174851230,4815,4815,4815,4815,1
20240419,120800,174846415,4800,4800,4800,4800,18
20240419,120700,174760015,4805,4805,4805,4805,0
20240419,120600,174760015,4805,4805,4805,4805,0
20240419,120500,174760015,4805,4805,4805,4805,290
20240419,120400,173366565,4805,4795,4805,4795,248
20240419,120300,172176765,4795,4795,4795,4795,13
20240419,120200,172114430,4795,4770,4795,4770,30
20240419,120100,171971030,4765,4765,4765,4765,0
20240419,120000,171971030,4765,4750,4765,4750,953
20240419,115900,167432850,4725,4725,4725,4725,0
20240419,115800,167432850,4725,4725,4725,4725,0
20240419,115700,167432850,4725,4725,4725,4725,0
20240419,115600,167432850,4725,4725,4725,4725,10
20240419,115500,167385600,4750,4750,4750,4750,8
20240419,115400,167347600,4750,4750,4750,4750,0
20240419,115300,167347600,4750,4745,4750,4745,19
20240419,115200,167257400,4750,4750,4750,4750,0
20240419,115100,167257400,4750,4745,4750,4745,5
20240419,115000,167233655,4750,4750,4750,4750,0
20240419,114900,167233655,4750,4750,4750,4750,5
20240419,114800,167209905,4750,4745,4750,4745,10
20240419,114700,167162450,4710,4710,4710,4710,0
20240419,114600,167162450,4710,4710,4710,4710,0
20240419,114500,167162450,4710,4710,4710,4710,0
20240419,114400,167162450,4710,4745,4745,4710,70
20240419,114300,166830625,4750,4750,4750,4750,0
20240419,114200,166830625,4750,4750,4750,4750,140
20240419,114100,166165625,4750,4750,4750,4750,0
20240419,114000,166165625,4750,4745,4750,4745,165
20240419,113900,165382670,4745,4705,4745,4705,77
20240419,113800,165017845,4745,4745,4745,4745,0
20240419,113700,165017845,4745,4745,4745,4745,0
20240419,113600,165017845,4745,4700,4745,4700,101
20240419,113500,164543100,4700,4735,4735,4700,920
20240419,113400,160219065,4700,4700,4740,4700,314
20240419,113300,158742560,4700,4700,4745,4700,301
20240419,113200,157327815,4745,4700,4745,4700,201
20240419,113100,156383070,4700,4710,4750,4700,301
20240419,113000,154967265,4750,4705,4750,4700,302
20240419,112900,153546445,4705,4710,4710,4705,100
20240419,112800,153075735,4700,4730,4750,4700,500
20240419,112700,150708370,4750,4750,4750,4750,0
20240419,112600,150708370,4750,4730,4750,4730,67
20240419,112500,150390920,4730,4730,4730,4730,30
20240419,112400,150249020,4750,4750,4750,4750,0
20240419,112300,150249020,4750,4750,4750,4750,1
20240419,112200,150244270,4700,4750,4750,4700,11
20240419,112100,150192520,4760,4730,4760,4730,49
20240419,112000,149960720,4730,4730,4730,4730,1
20240419,111900,149955990,4730,4715,4730,4715,25
20240419,111800,149838100,4690,4695,4695,4690,81
20240419,111700,149458080,4695,4715,4715,4695,4707
20240419,111600,127321225,4730,4730,4730,4730,0
20240419,111500,127321225,4730,4730,4730,4730,1
20240419,111400,127316495,4710,4710,4710,4710,0
20240419,111300,127316495,4710,4710,4710,4710,43
20240419,111200,127113965,4705,4715,4715,4705,1235
20240419,111100,121299750,4710,4710,4710,4710,0
20240419,111000,121299750,4710,4735,4735,4710,1870
20240419,110900,112478795,4735,4735,4735,4735,0
20240419,110800,112478795,4735,4735,4735,4735,185
20240419,110700,111602820,4735,4735,4735,4735,0
20240419,110600,111602820,4735,4735,4735,4735,0
20240419,110500,111602820,4735,4735,4735,4735,10
20240419,110400,111555470,4755,4735,4755,4735,42
20240419,110300,111356400,4735,4730,4735,4730,445
20240419,110200,109251435,4730,4730,4730,4730,0
20240419,110100,109251435,4730,4730,4730,4730,0
20240419,110000,109251435,4730,4730,4730,4730,24
20240419,105900,109137915,4730,4730,4730,4730,0
20240419,105800,109137915,4730,4730,4730,4730,0
20240419,105700,109137915,4730,4740,4740,4730,56
20240419,105600,108872975,4750,4755,4755,4740,35
20240419,105500,108706725,4755,4755,4755,4755,1
20240419,105400,108701970,4720,4740,4740,4720,1696
20240419,105300,100686880,4745,4750,4750,4740,7398
20240419,105200,65615230,4750,4755,4755,4750,109
20240419,105100,65097085,4760,4760,4760,4760,0
20240419,105000,65097085,4760,4765,4765,4760,218
20240419,104900,64058605,4765,4765,4765,4765,0
20240419,104800,64058605,4765,4765,4765,4765,11
20240419,104700,64006190,4765,4765,4765,4765,0
20240419,104600,64006190,4765,4765,4765,4765,0
20240419,104500,64006190,4765,4765,4765,4765,0
20240419,104400,64006190,4765,4770,4770,4765,662
20240419,104300,60851095,4770,4770,4770,4770,187
20240419,104200,59959105,4770,4770,4770,4770,15
20240419,104100,59887555,4765,4765,4765,4765,0
20240419,104000,59887555,4765,4765,4765,4765,0
20240419,103900,59887555,4765,4765,4765,4765,0
20240419,103800,59887555,4765,4775,4775,4765,82
20240419,103700,59496715,4760,4760,4760,4760,1209
20240419,103600,53741875,4760,4760,4760,4760,0
20240419,103500,53741875,4760,4765,4765,4760,15
20240419,103400,53670460,4770,4770,4770,4770,5
20240419,103300,53646610,4775,4775,4775,4775,50
20240419,103200,53407860,4775,4790,4790,4775,334
20240419,103100,51809590,4795,4795,4795,4795,320
20240419,103000,50275190,4800,4800,4800,4800,0
20240419,102900,50275190,4800,4800,4800,4800,44
20240419,102800,50063990,4800,4800,4800,4800,15
20240419,102700,49991990,4805,4805,4805,4805,0
20240419,102600,49991990,4805,4805,4805,4805,0
20240419,102500,49991990,4805,4805,4805,4805,47
20240419,102400,49766155,4810,4810,4810,4810,0
20240419,102300,49766155,4810,4810,4810,4810,0
20240419,102200,49766155,4810,4810,4810,4810,214
20240419,102100,48736815,4815,4820,4820,4815,494
20240419,102000,46358200,4825,4825,4825,4825,32
20240419,101900,46203800,4845,4845,4845,4845,0
20240419,101800,46203800,4845,4845,4845,4845,1
20240419,101700,46198955,4815,4815,4815,4815,0
20240419,101600,46198955,4815,4815,4815,4815,0
20240419,101500,46198955,4815,4815,4815,4815,0
20240419,101400,46198955,4815,4815,4815,4815,13
20240419,101300,46136360,4815,4845,4845,4815,30
20240419,101200,45991445,4845,4845,4845,4845,232
20240419,101100,44867405,4845,4845,4845,4845,5
20240419,101000,44843180,4845,4845,4845,4845,1
20240419,100900,44838335,4845,4845,4845,4845,11
20240419,100800,44785040,4845,4845,4845,4845,1
20240419,100700,44780195,4815,4815,4815,4815,2
20240419,100600,44770565,4815,4815,4815,4815,16
20240419,100500,44693525,4845,4845,4845,4845,648
20240419,100400,41553965,4845,4830,4845,4830,437
20240419,100300,39441200,4850,4850,4850,4850,0
20240419,100200,39441200,4850,4850,4850,4850,0
20240419,100100,39441200,4850,4810,4850,4810,307
20240419,100000,37958490,4830,4830,4830,4830,0
20240419,095900,37958490,4830,4810,4830,4805,157
20240419,095800,37201510,4810,4810,4810,4810,0
20240419,095700,37201510,4810,4815,4815,4810,10
20240419,095600,37153405,4835,4835,4835,4835,5
20240419,095500,37129230,4815,4815,4815,4815,0
20240419,095400,37129230,4815,4830,4835,4815,1803
20240419,095300,28434775,4840,4840,4840,4840,393
20240419,095200,26532655,4845,4850,4850,4845,669
20240419,095100,23288865,4855,4855,4855,4855,216
20240419,095000,22240185,4880,4880,4880,4880,0
20240419,094900,22240185,4880,4880,4880,4880,0
20240419,094800,22240185,4880,4880,4880,4880,1
20240419,094700,22235305,4880,4880,4880,4880,0
20240419,094600,22235305,4880,4855,4880,4855,7
20240419,094500,22201170,4855,4855,4855,4855,0
20240419,094400,22201170,4855,4855,4855,4855,16
20240419,094300,22123490,4880,4880,4880,4880,0
20240419,094200,22123490,4880,4865,4880,4850,711
20240419,094100,18671420,4865,4865,4865,4865,0
20240419,094000,18671420,4865,4865,4865,4865,10
20240419,093900,18622770,4865,4865,4865,4865,0
20240419,093800,18622770,4865,4865,4865,4865,0
20240419,093700,18622770,4865,4865,4865,4865,16
20240419,093600,18544930,4865,4865,4865,4865,0
20240419,093500,18544930,4865,4865,4865,4865,0
20240419,093400,18544930,4865,4865,4865,4865,0
20240419,093300,18544930,4865,4865,4865,4865,0
20240419,093200,18544930,4865,4865,4865,4865,0
20240419,093100,18544930,4865,4865,4865,4865,0
20240419,093000,18544930,4865,4870,4870,4865,16
20240419,092900,18467080,4900,4900,4900,4900,0
20240419,092800,18467080,4900,4900,4900,4900,0
20240419,092700,18467080,4900,4900,4900,4900,0
20240419,092600,18467080,4900,4900,4900,4900,0
20240419,092500,18467080,4900,4875,4900,4875,110
20240419,092400,17930615,4875,4860,4875,4855,406
20240419,092300,15959005,4860,4860,4860,4860,10
20240419,092200,15910405,4860,4865,4865,4860,16
20240419,092100,15832620,4875,4875,4875,4875,0
20240419,092000,15832620,4875,4875,4875,4875,1
20240419,091900,15827745,4865,4865,4865,4865,5
20240419,091800,15803420,4865,4865,4865,4865,41
20240419,091700,15603955,4865,4865,4865,4865,0
20240419,091600,15603955,4865,4865,4865,4865,0
20240419,091500,15603955,4865,4875,4875,4865,21
20240419,091400,15501690,4875,4875,4875,4875,0
20240419,091300,15501690,4875,4875,4875,4875,1
20240419,091200,15496815,4865,4865,4865,4865,0
20240419,091100,15496815,4865,4865,4865,4860,590
20240419,091000,12629180,4865,4865,4865,4865,360
20240419,090900,10877780,4870,4870,4870,4870,0
20240419,090800,10877780,4870,4890,4935,4870,601
20240419,090700,7945870,4890,4890,4890,4890,98
20240419,090600,7466650,4890,4890,4890,4890,0
20240419,090500,7466650,4890,4890,4890,4890,0
20240419,090400,7466650,4890,4890,4890,4890,40
20240419,090300,7271050,4890,4890,4890,4890,0
20240419,090200,7271050,4890,4890,4890,4890,0
20240419,090100,7271050,4890,4890,4890,4890,16
20240419,090000,7192810,4880,4900,4900,4880,1365