KissMeData/002240/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,183500,570856150,20250,20250,20250,20250,1133
20240419,183400,570856150,20250,20250,20250,20250,0
20240419,183300,570856150,20250,20250,20250,20250,0
20240419,183200,570856150,20250,20250,20250,20250,0
20240419,183100,570856150,20250,20250,20250,20250,0
20240419,183000,570856150,20250,20250,20250,20250,0
20240419,182900,570856150,20250,20250,20250,20250,0
20240419,182800,570856150,20250,20250,20250,20250,0
20240419,182700,570856150,20250,20250,20250,20250,0
20240419,182600,570856150,20250,20250,20250,20250,0
20240419,182500,570856150,20250,20250,20250,20250,0
20240419,182400,570856150,20250,20250,20250,20250,0
20240419,182300,570856150,20250,20250,20250,20250,0
20240419,182200,570856150,20250,20250,20250,20250,0
20240419,182100,570856150,20250,20250,20250,20250,0
20240419,182000,570856150,20250,20250,20250,20250,0
20240419,181900,570856150,20250,20250,20250,20250,0
20240419,181800,570856150,20250,20250,20250,20250,0
20240419,181700,570856150,20250,20250,20250,20250,0
20240419,181600,570856150,20250,20250,20250,20250,0
20240419,181500,570856150,20250,20250,20250,20250,0
20240419,181400,570856150,20250,20250,20250,20250,0
20240419,181300,570856150,20250,20250,20250,20250,0
20240419,181200,570856150,20250,20250,20250,20250,0
20240419,181100,570856150,20250,20250,20250,20250,0
20240419,181000,570856150,20250,20250,20250,20250,0
20240419,180900,570856150,20250,20250,20250,20250,0
20240419,180800,570856150,20250,20250,20250,20250,0
20240419,180700,570856150,20250,20250,20250,20250,0
20240419,180600,570856150,20250,20250,20250,20250,0
20240419,180500,570856150,20250,20250,20250,20250,1133
20240419,180400,570856150,20250,20250,20250,20250,0
20240419,180300,570856150,20250,20250,20250,20250,0
20240419,180200,570856150,20250,20250,20250,20250,0
20240419,180100,570856150,20250,20250,20250,20250,0
20240419,180000,570856150,20250,20250,20250,20250,0
20240419,175900,570856150,20250,20250,20250,20250,0
20240419,175800,570856150,20250,20250,20250,20250,0
20240419,175700,570856150,20250,20250,20250,20250,0
20240419,175600,570856150,20250,20250,20250,20250,0
20240419,175500,570856150,20250,20250,20250,20250,0
20240419,175400,570856150,20250,20250,20250,20250,0
20240419,175300,570856150,20250,20250,20250,20250,0
20240419,175200,570856150,20250,20250,20250,20250,0
20240419,175100,570856150,20250,20250,20250,20250,0
20240419,175000,570856150,20250,20250,20250,20250,0
20240419,174900,570856150,20250,20250,20250,20250,0
20240419,174800,570856150,20250,20250,20250,20250,0
20240419,174700,570856150,20250,20250,20250,20250,0
20240419,174600,570856150,20250,20250,20250,20250,0
20240419,174500,570856150,20250,20250,20250,20250,0
20240419,174400,570856150,20250,20250,20250,20250,0
20240419,174300,570856150,20250,20250,20250,20250,0
20240419,174200,570856150,20250,20250,20250,20250,0
20240419,174100,570856150,20250,20250,20250,20250,0
20240419,174000,570856150,20250,20250,20250,20250,0
20240419,173900,570856150,20250,20250,20250,20250,0
20240419,173800,570856150,20250,20250,20250,20250,0
20240419,173700,570856150,20250,20250,20250,20250,0
20240419,173600,570856150,20250,20250,20250,20250,0
20240419,173500,570856150,20250,20250,20250,20250,1133
20240419,173400,570856150,20250,20250,20250,20250,0
20240419,173300,570856150,20250,20250,20250,20250,0
20240419,173200,570856150,20250,20250,20250,20250,0
20240419,173100,570856150,20250,20250,20250,20250,0
20240419,173000,570856150,20250,20250,20250,20250,0
20240419,172900,570856150,20250,20250,20250,20250,0
20240419,172800,570856150,20250,20250,20250,20250,0
20240419,172700,570856150,20250,20250,20250,20250,0
20240419,172600,570856150,20250,20250,20250,20250,0
20240419,172500,570856150,20250,20250,20250,20250,0
20240419,172400,570856150,20250,20250,20250,20250,0
20240419,172300,570856150,20250,20250,20250,20250,0
20240419,172200,570856150,20250,20250,20250,20250,0
20240419,172100,570856150,20250,20250,20250,20250,0
20240419,172000,570856150,20250,20250,20250,20250,0
20240419,171900,570856150,20250,20250,20250,20250,0
20240419,171800,570856150,20250,20250,20250,20250,0
20240419,171700,570856150,20250,20250,20250,20250,0
20240419,171600,570856150,20250,20250,20250,20250,0
20240419,171500,570856150,20250,20250,20250,20250,0
20240419,171400,570856150,20250,20250,20250,20250,0
20240419,171300,570856150,20250,20250,20250,20250,0
20240419,171200,570856150,20250,20250,20250,20250,0
20240419,171100,570856150,20250,20250,20250,20250,0
20240419,171000,570856150,20250,20250,20250,20250,0
20240419,170900,570856150,20250,20250,20250,20250,0
20240419,170800,570856150,20250,20250,20250,20250,0
20240419,170700,570856150,20250,20250,20250,20250,0
20240419,170600,570856150,20250,20250,20250,20250,0
20240419,170500,570856150,20250,20250,20250,20250,1133
20240419,170400,570856150,20250,20250,20250,20250,0
20240419,170300,570856150,20250,20250,20250,20250,0
20240419,170200,570856150,20250,20250,20250,20250,0
20240419,170100,570856150,20250,20250,20250,20250,0
20240419,170000,570856150,20250,20250,20250,20250,0
20240419,165900,570856150,20250,20250,20250,20250,0
20240419,165800,570856150,20250,20250,20250,20250,0
20240419,165700,570856150,20250,20250,20250,20250,0
20240419,165600,570856150,20250,20250,20250,20250,0
20240419,165500,570856150,20250,20250,20250,20250,0
20240419,165400,570856150,20250,20250,20250,20250,0
20240419,165300,570856150,20250,20250,20250,20250,0
20240419,165200,570856150,20250,20250,20250,20250,0
20240419,165100,570856150,20250,20250,20250,20250,0
20240419,165000,570856150,20250,20250,20250,20250,0
20240419,164900,570856150,20250,20250,20250,20250,0
20240419,164800,570856150,20250,20250,20250,20250,0
20240419,164700,570856150,20250,20250,20250,20250,0
20240419,164600,570856150,20250,20250,20250,20250,0
20240419,164500,570856150,20250,20250,20250,20250,0
20240419,164400,570856150,20250,20250,20250,20250,0
20240419,164300,570856150,20250,20250,20250,20250,0
20240419,164200,570856150,20250,20250,20250,20250,0
20240419,164100,570856150,20250,20250,20250,20250,0
20240419,164000,570856150,20250,20250,20250,20250,0
20240419,163900,570856150,20250,20250,20250,20250,0
20240419,163800,570856150,20250,20250,20250,20250,0
20240419,163700,570856150,20250,20250,20250,20250,0
20240419,163600,570856150,20250,20250,20250,20250,0
20240419,163500,570856150,20250,20250,20250,20250,1133
20240419,163400,570856150,20250,20250,20250,20250,0
20240419,163300,570856150,20250,20250,20250,20250,0
20240419,163200,570856150,20250,20250,20250,20250,0
20240419,163100,570856150,20250,20250,20250,20250,0
20240419,163000,570856150,20250,20250,20250,20250,0
20240419,162900,570856150,20250,20250,20250,20250,0
20240419,162800,570856150,20250,20250,20250,20250,0
20240419,162700,570856150,20250,20250,20250,20250,0
20240419,162600,570856150,20250,20250,20250,20250,0
20240419,162500,570856150,20250,20250,20250,20250,0
20240419,162400,570856150,20250,20250,20250,20250,0
20240419,162300,570856150,20250,20250,20250,20250,0
20240419,162200,570856150,20250,20250,20250,20250,0
20240419,162100,570856150,20250,20250,20250,20250,0
20240419,162000,570856150,20250,20250,20250,20250,0
20240419,161900,570856150,20250,20250,20250,20250,0
20240419,161800,570856150,20250,20250,20250,20250,0
20240419,161700,570856150,20250,20250,20250,20250,0
20240419,161600,570856150,20250,20250,20250,20250,0
20240419,161500,570856150,20250,20250,20250,20250,0
20240419,161400,570856150,20250,20250,20250,20250,0
20240419,161300,570856150,20250,20250,20250,20250,0
20240419,161200,570856150,20250,20250,20250,20250,0
20240419,161100,570856150,20250,20250,20250,20250,0
20240419,161000,570856150,20250,20250,20250,20250,0
20240419,160900,570856150,20250,20250,20250,20250,0
20240419,160800,570856150,20250,20250,20250,20250,0
20240419,160700,570856150,20250,20250,20250,20250,0
20240419,160600,570856150,20250,20250,20250,20250,0
20240419,160500,570856150,20250,20250,20250,20250,1133
20240419,160400,570856150,20250,20250,20250,20250,0
20240419,160300,570856150,20250,20250,20250,20250,0
20240419,160200,570856150,20250,20250,20250,20250,0
20240419,160100,570856150,20250,20250,20250,20250,0
20240419,160000,570856150,20250,20250,20250,20250,0
20240419,155900,570856150,20250,20250,20250,20250,0
20240419,155800,570856150,20250,20250,20250,20250,0
20240419,155700,570856150,20250,20250,20250,20250,0
20240419,155600,570856150,20250,20250,20250,20250,0
20240419,155500,570856150,20250,20250,20250,20250,0
20240419,155400,570856150,20250,20250,20250,20250,0
20240419,155300,570856150,20250,20250,20250,20250,0
20240419,155200,570856150,20250,20250,20250,20250,0
20240419,155100,570856150,20250,20250,20250,20250,0
20240419,155000,570856150,20250,20250,20250,20250,0
20240419,154900,570856150,20250,20250,20250,20250,0
20240419,154800,570856150,20250,20250,20250,20250,0
20240419,154700,570856150,20250,20250,20250,20250,0
20240419,154600,570856150,20250,20250,20250,20250,0
20240419,154500,570856150,20250,20250,20250,20250,0
20240419,154400,570856150,20250,20250,20250,20250,0
20240419,154300,570856150,20250,20250,20250,20250,0
20240419,154200,570856150,20250,20250,20250,20250,0
20240419,154100,570856150,20250,20250,20250,20250,0
20240419,154000,570856150,20250,20250,20250,20250,0
20240419,153900,570856150,20250,20250,20250,20250,0
20240419,153800,570856150,20250,20250,20250,20250,0
20240419,153700,570856150,20250,20250,20250,20250,0
20240419,153600,570856150,20250,20250,20250,20250,0
20240419,153500,570856150,20250,20250,20250,20250,1133
20240419,153400,570856150,20250,20250,20250,20250,0
20240419,153300,570856150,20250,20250,20250,20250,0
20240419,153200,570856150,20250,20250,20250,20250,0
20240419,153100,570856150,20250,20250,20250,20250,0
20240419,153000,570856150,20250,20250,20250,20250,1133
20240419,152900,547912900,20200,20200,20200,20200,0
20240419,152800,547912900,20200,20200,20200,20200,0
20240419,152700,547912900,20200,20200,20200,20200,0
20240419,152600,547912900,20200,20200,20200,20200,0
20240419,152500,547912900,20200,20200,20200,20200,0
20240419,152400,547912900,20200,20200,20200,20200,0
20240419,152300,547912900,20200,20200,20200,20200,0
20240419,152200,547912900,20200,20200,20200,20200,0
20240419,152100,547912900,20200,20200,20200,20200,0
20240419,152000,547912900,20200,20200,20200,20200,0
20240419,151900,547912900,20200,20150,20200,20100,343
20240419,151800,541003650,20200,20200,20200,20200,2
20240419,151700,540963250,20150,20150,20150,20150,300
20240419,151600,534918250,20200,20150,20200,20150,33
20240419,151500,534253050,20200,20200,20200,20200,5
20240419,151400,534152050,20200,20200,20200,20200,0
20240419,151300,534152050,20200,20200,20200,20200,0
20240419,151200,534152050,20200,20200,20200,20200,0
20240419,151100,534152050,20200,20200,20200,20200,10
20240419,151000,533950050,20200,20200,20200,20200,97
20240419,150900,531990650,20150,20150,20150,20150,1357
20240419,150800,504647100,20150,20150,20150,20150,0
20240419,150700,504647100,20150,20150,20150,20150,0
20240419,150600,504647100,20150,20200,20200,20150,96
20240419,150500,502708200,20150,20150,20150,20150,0
20240419,150400,502708200,20150,20150,20150,20150,0
20240419,150300,502708200,20150,20150,20150,20150,35
20240419,150200,502002950,20150,20150,20150,20150,0
20240419,150100,502002950,20150,20200,20200,20150,20
20240419,150000,501599100,20150,20150,20150,20150,14
20240419,145900,501317000,20150,20150,20150,20150,32
20240419,145800,500672200,20150,20200,20200,20150,180
20240419,145700,497036750,20150,20150,20150,20150,132
20240419,145600,494376950,20150,20150,20150,20150,14
20240419,145500,494094850,20150,20150,20150,20150,15
20240419,145400,493792600,20150,20200,20200,20150,113
20240419,145300,491512150,20150,20150,20150,20150,270
20240419,145200,486071650,20150,20150,20150,20150,13
20240419,145100,485809700,20150,20150,20150,20150,14
20240419,145000,485527600,20150,20150,20150,20150,12
20240419,144900,485285800,20150,20150,20150,20150,15
20240419,144800,484983550,20150,20150,20150,20150,22
20240419,144700,484540250,20150,20150,20150,20150,13
20240419,144600,484278300,20150,20150,20150,20150,0
20240419,144500,484278300,20150,20150,20150,20150,12
20240419,144400,484036500,20150,20150,20150,20150,12
20240419,144300,483794700,20200,20200,20200,20200,12
20240419,144200,483552300,20200,20200,20200,20200,13
20240419,144100,483289700,20200,20200,20200,20200,14
20240419,144000,483006900,20200,20200,20200,20200,15
20240419,143900,482703900,20200,20250,20250,20200,4
20240419,143800,482623050,20200,20200,20200,20200,81
20240419,143700,480986850,20200,20200,20200,20200,380
20240419,143600,473310850,20200,20250,20250,20200,20
20240419,143500,472906000,20200,20200,20200,20200,15
20240419,143400,472603000,20200,20200,20200,20200,14
20240419,143300,472320200,20200,20200,20200,20200,14
20240419,143200,472037400,20200,20200,20200,20200,0
20240419,143100,472037400,20200,20200,20200,20200,13
20240419,143000,471774800,20200,20200,20200,20200,14
20240419,142900,471492000,20200,20200,20250,20200,25
20240419,142800,470986700,20250,20250,20250,20200,28
20240419,142700,470420500,20250,20200,20250,20200,20
20240419,142600,470016250,20250,20200,20250,20200,22
20240419,142500,469571500,20200,20250,20250,20200,78
20240419,142400,467992400,20200,20200,20200,20200,14
20240419,142300,467709600,20200,20200,20200,20200,14
20240419,142200,467426800,20200,20200,20200,20200,20
20240419,142100,467022800,20150,20150,20150,20150,11
20240419,142000,466801150,20150,20150,20150,20150,24
20240419,141900,466317550,20150,20150,20150,20150,0
20240419,141800,466317550,20150,20200,20200,20150,4
20240419,141700,466236800,20150,20200,20200,20150,25
20240419,141600,465732950,20150,20150,20150,20150,0
20240419,141500,465732950,20150,20150,20250,20150,128
20240419,141400,463143800,20150,20150,20150,20150,12
20240419,141300,462902000,20150,20200,20200,20150,13
20240419,141200,462640000,20150,20150,20150,20150,0
20240419,141100,462640000,20150,20150,20150,20150,12
20240419,141000,462398200,20200,20200,20200,20200,11
20240419,140900,462176000,20200,20200,20200,20200,14
20240419,140800,461893200,20200,20200,20200,20200,14
20240419,140700,461610400,20200,20200,20200,20200,14
20240419,140600,461327600,20200,20200,20200,20200,14
20240419,140500,461044800,20150,20200,20200,20150,132
20240419,140400,458379400,20200,20200,20200,20200,32
20240419,140300,457733000,20150,20150,20150,20150,16
20240419,140200,457410600,20150,20150,20150,20150,12
20240419,140100,457168800,20150,20150,20150,20150,14
20240419,140000,456886700,20150,20150,20150,20150,13
20240419,135900,456624750,20150,20150,20150,20150,14
20240419,135800,456342650,20150,20150,20150,20150,0
20240419,135700,456342650,20150,20150,20150,20150,56
20240419,135600,455214250,20150,20150,20200,20150,33
20240419,135500,454548450,20150,20150,20150,20150,14
20240419,135400,454266350,20150,20150,20150,20150,14
20240419,135300,453984250,20150,20150,20150,20150,21
20240419,135200,453561100,20200,20150,20200,20150,13
20240419,135100,453299100,20150,20150,20150,20150,0
20240419,135000,453299100,20150,20150,20150,20150,12
20240419,134900,453057300,20150,20150,20150,20150,20
20240419,134800,452654300,20200,20200,20200,20200,3
20240419,134700,452593700,20200,20200,20200,20200,14
20240419,134600,452310900,20200,20200,20200,20200,29
20240419,134500,451725100,20150,20150,20150,20150,4
20240419,134400,451644500,20100,20100,20100,20100,0
20240419,134300,451644500,20100,20100,20150,20100,34
20240419,134200,450960550,20100,20100,20100,20100,12
20240419,134100,450719350,20100,20100,20100,20100,0
20240419,134000,450719350,20100,20100,20150,20100,27
20240419,133900,450176550,20100,20100,20100,20100,22
20240419,133800,449734350,20200,20150,20200,20150,13
20240419,133700,449472300,20100,20150,20150,20100,22
20240419,133600,449030000,20150,20150,20150,20150,6
20240419,133500,448909100,20150,20150,20150,20150,32
20240419,133400,448264300,20150,20150,20150,20150,6
20240419,133300,448143400,20150,20150,20150,20150,12
20240419,133200,447901600,20150,20150,20200,20150,114
20240419,133100,445604400,20150,20150,20150,20150,21
20240419,133000,445181250,20150,20200,20200,20150,177
20240419,132900,441606450,20200,20200,20200,20200,14
20240419,132800,441323650,20200,20200,20200,20200,13
20240419,132700,441061050,20200,20200,20200,20200,17
20240419,132600,440717650,20200,20200,20200,20200,14
20240419,132500,440434850,20200,20200,20200,20200,14
20240419,132400,440152050,20200,20200,20200,20200,0
20240419,132300,440152050,20200,20200,20200,20200,14
20240419,132200,439869250,20200,20200,20200,20200,14
20240419,132100,439586450,20200,20200,20200,20200,14
20240419,132000,439303650,20200,20250,20250,20200,15
20240419,131900,439000600,20200,20200,20200,20150,120
20240419,131800,436577500,20150,20150,20150,20150,13
20240419,131700,436315550,20150,20200,20200,20150,3
20240419,131600,436255000,20150,20150,20150,20150,14
20240419,131500,435972900,20150,20150,20150,20150,14
20240419,131400,435690800,20150,20150,20150,20150,14
20240419,131300,435408700,20150,20150,20150,20150,14
20240419,131200,435126600,20150,20150,20200,20150,17
20240419,131100,434784000,20150,20150,20150,20150,13
20240419,131000,434522050,20200,20200,20200,20200,10
20240419,130900,434320050,20150,20150,20150,20150,25
20240419,130800,433816300,20150,20150,20150,20150,12
20240419,130700,433574500,20150,20150,20150,20150,11
20240419,130600,433352850,20150,20150,20150,20150,13
20240419,130500,433090900,20150,20150,20150,20150,24
20240419,130400,432607300,20200,20200,20200,20200,0
20240419,130300,432607300,20200,20200,20200,20200,14
20240419,130200,432324500,20150,20150,20150,20150,0
20240419,130100,432324500,20150,20150,20150,20150,0
20240419,130000,432324500,20150,20200,20250,20150,208
20240419,125900,428117850,20150,20150,20150,20150,0
20240419,125800,428117850,20150,20150,20150,20150,0
20240419,125700,428117850,20150,20150,20150,20150,0
20240419,125600,428117850,20150,20150,20150,20150,0
20240419,125500,428117850,20150,20150,20150,20150,0
20240419,125400,428117850,20150,20150,20150,20150,0
20240419,125300,428117850,20150,20150,20150,20150,0
20240419,125200,428117850,20150,20150,20150,20150,6
20240419,125100,427996950,20150,20150,20150,20150,1
20240419,125000,427976800,20100,20100,20100,20100,0
20240419,124900,427976800,20100,20100,20100,20100,47
20240419,124800,427032100,20100,20100,20100,20100,85
20240419,124700,425323600,20100,20100,20100,20100,0
20240419,124600,425323600,20100,20100,20100,20100,0
20240419,124500,425323600,20100,20100,20100,20100,11
20240419,124400,425102500,20100,20100,20100,20100,0
20240419,124300,425102500,20100,20100,20100,20100,0
20240419,124200,425102500,20100,20100,20100,20100,0
20240419,124100,425102500,20100,20100,20100,20100,0
20240419,124000,425102500,20100,20100,20100,20100,0
20240419,123900,425102500,20100,20100,20100,20100,0
20240419,123800,425102500,20100,20100,20100,20100,1
20240419,123700,425082400,20100,20100,20100,20100,0
20240419,123600,425082400,20100,20100,20100,20100,0
20240419,123500,425082400,20100,20100,20100,20100,0
20240419,123400,425082400,20100,20100,20100,20100,0
20240419,123300,425082400,20100,20100,20100,20100,0
20240419,123200,425082400,20100,20100,20100,20100,0
20240419,123100,425082400,20100,20150,20150,20100,12
20240419,123000,424840700,20100,20150,20150,20100,115
20240419,122900,422524200,20100,20100,20100,20100,0
20240419,122800,422524200,20100,20100,20100,20100,0
20240419,122700,422524200,20100,20100,20100,20100,48
20240419,122600,421559400,20100,20100,20100,20100,0
20240419,122500,421559400,20100,20100,20100,20100,0
20240419,122400,421559400,20100,20100,20100,20100,0
20240419,122300,421559400,20100,20100,20100,20100,235
20240419,122200,416835900,20100,20100,20100,20100,0
20240419,122100,416835900,20100,20100,20100,20100,0
20240419,122000,416835900,20100,20100,20100,20100,0
20240419,121900,416835900,20100,20100,20100,20100,24
20240419,121800,416353500,20150,20150,20150,20150,0
20240419,121700,416353500,20150,20150,20150,20100,8
20240419,121600,416192350,20100,20150,20150,20100,47
20240419,121500,415247200,20100,20100,20100,20100,0
20240419,121400,415247200,20100,20100,20100,20100,3
20240419,121300,415186900,20050,20050,20050,20050,0
20240419,121200,415186900,20050,20050,20050,20050,0
20240419,121100,415186900,20050,20050,20050,20050,0
20240419,121000,415186900,20050,20050,20050,20050,0
20240419,120900,415186900,20050,20050,20050,20050,0
20240419,120800,415186900,20050,20050,20050,20050,11
20240419,120700,414966350,20100,20100,20100,20100,6
20240419,120600,414845750,20050,20050,20050,20050,0
20240419,120500,414845750,20050,20050,20050,20050,0
20240419,120400,414845750,20050,20050,20050,20050,0
20240419,120300,414845750,20050,20050,20050,20050,0
20240419,120200,414845750,20050,20050,20050,20050,118
20240419,120100,412479850,20050,20050,20050,20050,59
20240419,120000,411296900,20100,20050,20100,20050,307
20240419,115900,405141500,20100,20100,20100,20100,1
20240419,115800,405121400,20100,20100,20100,20100,1
20240419,115700,405101300,20100,20100,20100,20100,0
20240419,115600,405101300,20100,20100,20100,20100,1
20240419,115500,405081200,20100,20100,20100,20100,1
20240419,115400,405061100,20050,20050,20050,20050,0
20240419,115300,405061100,20050,20050,20050,20050,0
20240419,115200,405061100,20050,20050,20050,20050,0
20240419,115100,405061100,20050,20050,20050,20050,0
20240419,115000,405061100,20050,20050,20050,20050,0
20240419,114900,405061100,20050,20050,20050,20050,0
20240419,114800,405061100,20050,20150,20150,20050,338
20240419,114700,398253250,20100,20100,20100,20100,0
20240419,114600,398253250,20100,20050,20100,20050,2
20240419,114500,398213100,20150,20100,20150,20050,41
20240419,114400,397390700,20050,20050,20050,20050,225
20240419,114300,392879450,20100,20100,20100,20100,0
20240419,114200,392879450,20100,20100,20100,20100,0
20240419,114100,392879450,20100,20100,20100,20100,1
20240419,114000,392859350,20050,20050,20050,20050,0
20240419,113900,392859350,20050,20050,20050,20050,1
20240419,113800,392839300,20050,20050,20050,20050,0
20240419,113700,392839300,20050,20050,20050,20050,0
20240419,113600,392839300,20050,20050,20050,20050,310
20240419,113500,386623800,20050,20050,20050,20050,0
20240419,113400,386623800,20050,20050,20050,20050,0
20240419,113300,386623800,20050,20150,20150,20050,6
20240419,113200,386503000,20050,20050,20050,20050,2
20240419,113100,386462900,20050,20050,20050,20050,0
20240419,113000,386462900,20050,20050,20050,20050,4
20240419,112900,386382700,20050,20050,20050,20050,37
20240419,112800,385640850,20050,20050,20100,20050,261
20240419,112700,380402800,20050,20100,20100,20050,58
20240419,112600,379237400,20000,20050,20050,20000,168
20240419,112500,375869900,20050,20050,20050,20050,4
20240419,112400,375789700,20000,20000,20000,20000,998
20240419,112300,355829700,20000,20000,20000,20000,27
20240419,112200,355289700,20000,20000,20050,20000,175
20240419,112100,351789650,20000,20050,20050,20000,134
20240419,112000,349109600,20000,20000,20000,20000,0
20240419,111900,349109600,20000,20050,20050,20000,20
20240419,111800,348709550,20000,20000,20000,20000,41
20240419,111700,347889550,20000,20050,20050,20000,179
20240419,111600,344306700,20050,20100,20100,20050,117
20240419,111500,341960800,20050,20050,20050,20050,10
20240419,111400,341760300,20050,20050,20050,20050,9
20240419,111300,341579850,20050,20050,20050,20050,353
20240419,111200,334502200,20050,20100,20100,20050,14
20240419,111100,334220900,20100,20100,20100,20100,0
20240419,111000,334220900,20100,20100,20100,20100,0
20240419,110900,334220900,20100,20100,20100,20100,0
20240419,110800,334220900,20100,20100,20100,20100,0
20240419,110700,334220900,20100,20100,20100,20100,1
20240419,110600,334200800,20050,20050,20050,20050,2
20240419,110500,334160700,20050,20050,20050,20050,10
20240419,110400,333960200,20050,20050,20050,20050,244
20240419,110300,329068000,20050,20050,20050,20050,0
20240419,110200,329068000,20050,20050,20050,20050,217
20240419,110100,324717150,20050,20050,20050,20050,1
20240419,110000,324697100,20050,20050,20050,20050,0
20240419,105900,324697100,20050,20100,20100,20050,157
20240419,105800,321541700,20050,20050,20050,20050,0
20240419,105700,321541700,20050,20100,20100,20050,41
20240419,105600,320717900,20100,20100,20100,20100,1
20240419,105500,320697800,20100,20100,20100,20100,10
20240419,105400,320496800,20100,20100,20100,20050,17
20240419,105300,320155200,20050,20100,20100,20050,30
20240419,105200,319552450,20050,20100,20100,20050,35
20240419,105100,318849200,20100,20100,20100,20050,7
20240419,105000,318708550,20050,20100,20100,20050,18
20240419,104900,318346850,20050,20100,20100,20050,410
20240419,104800,310122350,20100,20100,20100,20100,95
20240419,104700,308212850,20050,20050,20050,20050,121
20240419,104600,305786800,20050,20050,20050,20050,508
20240419,104500,295601400,20050,20050,20050,20050,127
20240419,104400,293055050,20050,20050,20050,20050,24
20240419,104300,292573850,20050,20050,20050,20050,3
20240419,104200,292513700,20050,20100,20100,20050,87
20240419,104100,290765350,20000,20000,20000,20000,0
20240419,104000,290765350,20000,20000,20000,20000,0
20240419,103900,290765350,20000,20000,20000,20000,1
20240419,103800,290745350,20000,20000,20000,20000,1050
20240419,103700,269745350,20000,20200,20200,20000,7209
20240419,103600,125160200,20200,20250,20250,20200,46
20240419,103500,124228950,20200,20250,20250,20200,88
20240419,103400,122447600,20200,20250,20250,20200,77
20240419,103300,120888550,20200,20200,20200,20200,16
20240419,103200,120565350,20250,20250,20250,20250,82
20240419,103100,118904850,20250,20250,20250,20250,378
20240419,103000,111250350,20250,20250,20250,20250,0
20240419,102900,111250350,20250,20250,20250,20250,1
20240419,102800,111230100,20300,20300,20300,20300,4
20240419,102700,111148900,20350,20300,20350,20300,7
20240419,102600,111006750,20300,20300,20300,20250,14
20240419,102500,110722650,20250,20250,20250,20250,118
20240419,102400,108333150,20250,20250,20250,20250,98
20240419,102300,106348650,20300,20300,20300,20300,0
20240419,102200,106348650,20300,20300,20300,20300,3
20240419,102100,106287750,20300,20300,20300,20300,6
20240419,102000,106165950,20450,20350,20450,20350,74
20240419,101900,104657750,20300,20300,20300,20300,1
20240419,101800,104637450,20300,20300,20300,20300,0
20240419,101700,104637450,20300,20300,20300,20300,0
20240419,101600,104637450,20300,20300,20300,20300,25
20240419,101500,104129950,20300,20300,20300,20300,396
20240419,101400,96091150,20350,20350,20350,20350,100
20240419,101300,94056150,20350,20350,20350,20350,0
20240419,101200,94056150,20350,20350,20350,20350,2
20240419,101100,94015450,20350,20350,20350,20350,0
20240419,101000,94015450,20350,20350,20350,20350,8
20240419,100900,93852650,20350,20350,20350,20350,23
20240419,100800,93384600,20350,20350,20350,20350,31
20240419,100700,92753750,20350,20350,20350,20350,91
20240419,100600,90901900,20350,20350,20350,20350,12
20240419,100500,90657700,20350,20350,20350,20350,15
20240419,100400,90352450,20500,20500,20500,20500,2
20240419,100300,90311450,20500,20350,20500,20350,21
20240419,100200,89883800,20350,20350,20350,20350,50
20240419,100100,88866300,20350,20350,20350,20350,1
20240419,100000,88845950,20350,20350,20500,20350,99
20240419,095900,86831050,20450,20350,20450,20350,15
20240419,095800,86525700,20500,20500,20500,20500,1
20240419,095700,86505200,20350,20400,20500,20350,22
20240419,095600,86056900,20350,20350,20350,20350,0
20240419,095500,86056900,20350,20350,20350,20350,12
20240419,095400,85812700,20350,20500,20500,20350,21
20240419,095300,85385200,20300,20500,20500,20300,3
20240419,095200,85323900,20500,20350,20500,20300,70
20240419,095100,83900700,20500,20500,20500,20400,3
20240419,095000,83839300,20500,20500,20500,20500,1
20240419,094900,83818800,20500,20500,20500,20500,0
20240419,094800,83818800,20500,20500,20500,20350,101
20240419,094700,81755800,20500,20500,20500,20500,0
20240419,094600,81755800,20500,20500,20500,20500,0
20240419,094500,81755800,20500,20500,20500,20500,0
20240419,094400,81755800,20500,20550,20550,20350,118
20240419,094300,79334350,20550,20550,20550,20550,0
20240419,094200,79334350,20550,20350,20550,20350,13
20240419,094100,79069600,20400,20400,20400,20400,1
20240419,094000,79049200,20350,20550,20600,20350,115
20240419,093900,76683300,20600,20450,20650,20400,110
20240419,093800,74426200,20300,20300,20450,20300,51
20240419,093700,73390750,20300,20300,20300,20300,12
20240419,093600,73147150,20300,20450,20450,20300,69
20240419,093500,71740450,20300,20300,20300,20300,0
20240419,093400,71740450,20300,20300,20300,20300,0
20240419,093300,71740450,20300,20300,20300,20300,0
20240419,093200,71740450,20300,20350,20450,20300,183
20240419,093100,68003250,20300,20300,20300,20300,11
20240419,093000,67779950,20300,20300,20300,20300,3
20240419,092900,67719050,20250,20250,20250,20250,1
20240419,092800,67698800,20250,20250,20250,20250,5
20240419,092700,67597550,20250,20250,20250,20250,88
20240419,092600,65815550,20250,20250,20250,20200,218
20240419,092500,61406200,20300,20300,20300,20300,262
20240419,092400,56087600,20350,20350,20350,20350,0
20240419,092300,56087600,20350,20350,20350,20350,0
20240419,092200,56087600,20350,20350,20350,20350,0
20240419,092100,56087600,20350,20350,20350,20350,0
20240419,092000,56087600,20350,20350,20350,20350,1
20240419,091900,56067250,20350,20350,20350,20350,559
20240419,091800,44691600,20350,20350,20350,20350,168
20240419,091700,41272800,20350,20350,20400,20350,126
20240419,091600,38707200,20350,20350,20350,20350,212
20240419,091500,34393000,20350,20350,20350,20350,0
20240419,091400,34393000,20350,20400,20400,20350,8
20240419,091300,34229850,20400,20350,20400,20350,3
20240419,091200,34168700,20400,20350,20400,20300,36
20240419,091100,33436400,20350,20400,20400,20350,7
20240419,091000,33293850,20350,20400,20400,20350,120
20240419,090900,30850450,20400,20450,20450,20400,13
20240419,090800,30585150,20450,20450,20450,20450,0
20240419,090700,30585150,20450,20450,20450,20450,0
20240419,090600,30585150,20450,20450,20450,20450,54
20240419,090500,29480850,20450,20450,20450,20450,0
20240419,090400,29480850,20450,20500,20500,20450,41
20240419,090300,28641550,20550,20550,20550,20550,0
20240419,090200,28641550,20550,20550,20550,20550,308
20240419,090100,22312150,20550,20600,20600,20550,307
20240419,090000,16003000,20650,20700,20700,20550,774