KissMeData/004310/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,184000,148513415,3750,3750,3750,3750,2779
20240419,183900,148513415,3750,3750,3750,3750,0
20240419,183800,148513415,3750,3750,3750,3750,0
20240419,183700,148513415,3750,3750,3750,3750,0
20240419,183600,148513415,3750,3750,3750,3750,0
20240419,183500,148513415,3750,3750,3750,3750,0
20240419,183400,148513415,3750,3750,3750,3750,0
20240419,183300,148513415,3750,3750,3750,3750,0
20240419,183200,148513415,3750,3750,3750,3750,0
20240419,183100,148513415,3750,3750,3750,3750,0
20240419,183000,148513415,3750,3750,3750,3750,0
20240419,182900,148513415,3750,3750,3750,3750,0
20240419,182800,148513415,3750,3750,3750,3750,0
20240419,182700,148513415,3750,3750,3750,3750,0
20240419,182600,148513415,3750,3750,3750,3750,0
20240419,182500,148513415,3750,3750,3750,3750,0
20240419,182400,148513415,3750,3750,3750,3750,0
20240419,182300,148513415,3750,3750,3750,3750,0
20240419,182200,148513415,3750,3750,3750,3750,0
20240419,182100,148513415,3750,3750,3750,3750,0
20240419,182000,148513415,3750,3750,3750,3750,0
20240419,181900,148513415,3750,3750,3750,3750,0
20240419,181800,148513415,3750,3750,3750,3750,0
20240419,181700,148513415,3750,3750,3750,3750,0
20240419,181600,148513415,3750,3750,3750,3750,0
20240419,181500,148513415,3750,3750,3750,3750,0
20240419,181400,148513415,3750,3750,3750,3750,0
20240419,181300,148513415,3750,3750,3750,3750,0
20240419,181200,148513415,3750,3750,3750,3750,0
20240419,181100,148513415,3750,3750,3750,3750,0
20240419,181000,148513415,3750,3750,3750,3750,2779
20240419,180900,148513415,3750,3750,3750,3750,0
20240419,180800,148513415,3750,3750,3750,3750,0
20240419,180700,148513415,3750,3750,3750,3750,0
20240419,180600,148513415,3750,3750,3750,3750,0
20240419,180500,148513415,3750,3750,3750,3750,0
20240419,180400,148513415,3750,3750,3750,3750,0
20240419,180300,148513415,3750,3750,3750,3750,0
20240419,180200,148513415,3750,3750,3750,3750,0
20240419,180100,148513415,3750,3750,3750,3750,0
20240419,180000,148513415,3750,3750,3750,3750,0
20240419,175900,148513415,3750,3750,3750,3750,0
20240419,175800,148513415,3750,3750,3750,3750,0
20240419,175700,148513415,3750,3750,3750,3750,0
20240419,175600,148513415,3750,3750,3750,3750,0
20240419,175500,148513415,3750,3750,3750,3750,0
20240419,175400,148513415,3750,3750,3750,3750,0
20240419,175300,148513415,3750,3750,3750,3750,0
20240419,175200,148513415,3750,3750,3750,3750,0
20240419,175100,148513415,3750,3750,3750,3750,0
20240419,175000,148513415,3750,3750,3750,3750,0
20240419,174900,148513415,3750,3750,3750,3750,0
20240419,174800,148513415,3750,3750,3750,3750,0
20240419,174700,148513415,3750,3750,3750,3750,0
20240419,174600,148513415,3750,3750,3750,3750,0
20240419,174500,148513415,3750,3750,3750,3750,0
20240419,174400,148513415,3750,3750,3750,3750,0
20240419,174300,148513415,3750,3750,3750,3750,0
20240419,174200,148513415,3750,3750,3750,3750,0
20240419,174100,148513415,3750,3750,3750,3750,0
20240419,174000,148513415,3750,3750,3750,3750,2779
20240419,173900,148513415,3750,3750,3750,3750,0
20240419,173800,148513415,3750,3750,3750,3750,0
20240419,173700,148513415,3750,3750,3750,3750,0
20240419,173600,148513415,3750,3750,3750,3750,0
20240419,173500,148513415,3750,3750,3750,3750,0
20240419,173400,148513415,3750,3750,3750,3750,0
20240419,173300,148513415,3750,3750,3750,3750,0
20240419,173200,148513415,3750,3750,3750,3750,0
20240419,173100,148513415,3750,3750,3750,3750,0
20240419,173000,148513415,3750,3750,3750,3750,0
20240419,172900,148513415,3750,3750,3750,3750,0
20240419,172800,148513415,3750,3750,3750,3750,0
20240419,172700,148513415,3750,3750,3750,3750,0
20240419,172600,148513415,3750,3750,3750,3750,0
20240419,172500,148513415,3750,3750,3750,3750,0
20240419,172400,148513415,3750,3750,3750,3750,0
20240419,172300,148513415,3750,3750,3750,3750,0
20240419,172200,148513415,3750,3750,3750,3750,0
20240419,172100,148513415,3750,3750,3750,3750,0
20240419,172000,148513415,3750,3750,3750,3750,0
20240419,171900,148513415,3750,3750,3750,3750,0
20240419,171800,148513415,3750,3750,3750,3750,0
20240419,171700,148513415,3750,3750,3750,3750,0
20240419,171600,148513415,3750,3750,3750,3750,0
20240419,171500,148513415,3750,3750,3750,3750,0
20240419,171400,148513415,3750,3750,3750,3750,0
20240419,171300,148513415,3750,3750,3750,3750,0
20240419,171200,148513415,3750,3750,3750,3750,0
20240419,171100,148513415,3750,3750,3750,3750,0
20240419,171000,148513415,3750,3750,3750,3750,2779
20240419,170900,148513415,3750,3750,3750,3750,0
20240419,170800,148513415,3750,3750,3750,3750,0
20240419,170700,148513415,3750,3750,3750,3750,0
20240419,170600,148513415,3750,3750,3750,3750,0
20240419,170500,148513415,3750,3750,3750,3750,0
20240419,170400,148513415,3750,3750,3750,3750,0
20240419,170300,148513415,3750,3750,3750,3750,0
20240419,170200,148513415,3750,3750,3750,3750,0
20240419,170100,148513415,3750,3750,3750,3750,0
20240419,170000,148513415,3750,3750,3750,3750,0
20240419,165900,148513415,3750,3750,3750,3750,0
20240419,165800,148513415,3750,3750,3750,3750,0
20240419,165700,148513415,3750,3750,3750,3750,0
20240419,165600,148513415,3750,3750,3750,3750,0
20240419,165500,148513415,3750,3750,3750,3750,0
20240419,165400,148513415,3750,3750,3750,3750,0
20240419,165300,148513415,3750,3750,3750,3750,0
20240419,165200,148513415,3750,3750,3750,3750,0
20240419,165100,148513415,3750,3750,3750,3750,0
20240419,165000,148513415,3750,3750,3750,3750,0
20240419,164900,148513415,3750,3750,3750,3750,0
20240419,164800,148513415,3750,3750,3750,3750,0
20240419,164700,148513415,3750,3750,3750,3750,0
20240419,164600,148513415,3750,3750,3750,3750,0
20240419,164500,148513415,3750,3750,3750,3750,0
20240419,164400,148513415,3750,3750,3750,3750,0
20240419,164300,148513415,3750,3750,3750,3750,0
20240419,164200,148513415,3750,3750,3750,3750,0
20240419,164100,148513415,3750,3750,3750,3750,0
20240419,164000,148513415,3750,3750,3750,3750,2779
20240419,163900,148513415,3750,3750,3750,3750,0
20240419,163800,148513415,3750,3750,3750,3750,0
20240419,163700,148513415,3750,3750,3750,3750,0
20240419,163600,148513415,3750,3750,3750,3750,0
20240419,163500,148513415,3750,3750,3750,3750,0
20240419,163400,148513415,3750,3750,3750,3750,0
20240419,163300,148513415,3750,3750,3750,3750,0
20240419,163200,148513415,3750,3750,3750,3750,0
20240419,163100,148513415,3750,3750,3750,3750,0
20240419,163000,148513415,3750,3750,3750,3750,0
20240419,162900,148513415,3750,3750,3750,3750,0
20240419,162800,148513415,3750,3750,3750,3750,0
20240419,162700,148513415,3750,3750,3750,3750,0
20240419,162600,148513415,3750,3750,3750,3750,0
20240419,162500,148513415,3750,3750,3750,3750,0
20240419,162400,148513415,3750,3750,3750,3750,0
20240419,162300,148513415,3750,3750,3750,3750,0
20240419,162200,148513415,3750,3750,3750,3750,0
20240419,162100,148513415,3750,3750,3750,3750,0
20240419,162000,148513415,3750,3750,3750,3750,0
20240419,161900,148513415,3750,3750,3750,3750,0
20240419,161800,148513415,3750,3750,3750,3750,0
20240419,161700,148513415,3750,3750,3750,3750,0
20240419,161600,148513415,3750,3750,3750,3750,0
20240419,161500,148513415,3750,3750,3750,3750,0
20240419,161400,148513415,3750,3750,3750,3750,0
20240419,161300,148513415,3750,3750,3750,3750,0
20240419,161200,148513415,3750,3750,3750,3750,0
20240419,161100,148513415,3750,3750,3750,3750,0
20240419,161000,148513415,3750,3750,3750,3750,2779
20240419,160900,148513415,3750,3750,3750,3750,0
20240419,160800,148513415,3750,3750,3750,3750,0
20240419,160700,148513415,3750,3750,3750,3750,0
20240419,160600,148513415,3750,3750,3750,3750,0
20240419,160500,148513415,3750,3750,3750,3750,0
20240419,160400,148513415,3750,3750,3750,3750,0
20240419,160300,148513415,3750,3750,3750,3750,0
20240419,160200,148513415,3750,3750,3750,3750,0
20240419,160100,148513415,3750,3750,3750,3750,0
20240419,160000,148513415,3750,3750,3750,3750,0
20240419,155900,148513415,3750,3750,3750,3750,0
20240419,155800,148513415,3750,3750,3750,3750,0
20240419,155700,148513415,3750,3750,3750,3750,0
20240419,155600,148513415,3750,3750,3750,3750,0
20240419,155500,148513415,3750,3750,3750,3750,0
20240419,155400,148513415,3750,3750,3750,3750,0
20240419,155300,148513415,3750,3750,3750,3750,0
20240419,155200,148513415,3750,3750,3750,3750,0
20240419,155100,148513415,3750,3750,3750,3750,0
20240419,155000,148513415,3750,3750,3750,3750,0
20240419,154900,148513415,3750,3750,3750,3750,0
20240419,154800,148513415,3750,3750,3750,3750,0
20240419,154700,148513415,3750,3750,3750,3750,0
20240419,154600,148513415,3750,3750,3750,3750,0
20240419,154500,148513415,3750,3750,3750,3750,0
20240419,154400,148513415,3750,3750,3750,3750,0
20240419,154300,148513415,3750,3750,3750,3750,0
20240419,154200,148513415,3750,3750,3750,3750,0
20240419,154100,148513415,3750,3750,3750,3750,0
20240419,154000,148513415,3750,3750,3750,3750,2779
20240419,153900,148513415,3750,3750,3750,3750,0
20240419,153800,148513415,3750,3750,3750,3750,0
20240419,153700,148513415,3750,3750,3750,3750,0
20240419,153600,148513415,3750,3750,3750,3750,0
20240419,153500,148513415,3750,3750,3750,3750,0
20240419,153400,148513415,3750,3750,3750,3750,0
20240419,153300,148513415,3750,3750,3750,3750,0
20240419,153200,148513415,3750,3750,3750,3750,0
20240419,153100,148513415,3750,3750,3750,3750,0
20240419,153000,148513415,3750,3750,3750,3750,2779
20240419,152900,138092165,3760,3760,3760,3760,0
20240419,152800,138092165,3760,3760,3760,3760,0
20240419,152700,138092165,3760,3760,3760,3760,0
20240419,152600,138092165,3760,3760,3760,3760,0
20240419,152500,138092165,3760,3760,3760,3760,0
20240419,152400,138092165,3760,3760,3760,3760,0
20240419,152300,138092165,3760,3760,3760,3760,0
20240419,152200,138092165,3760,3760,3760,3760,0
20240419,152100,138092165,3760,3760,3760,3760,0
20240419,152000,138092165,3760,3760,3760,3760,0
20240419,151900,138092165,3760,3760,3760,3760,10
20240419,151800,138054565,3760,3755,3760,3755,155
20240419,151700,137472535,3755,3750,3755,3750,1117
20240419,151600,133283535,3760,3760,3760,3760,0
20240419,151500,133283535,3760,3760,3760,3760,0
20240419,151400,133283535,3760,3760,3760,3760,0
20240419,151300,133283535,3760,3760,3760,3760,0
20240419,151200,133283535,3760,3760,3760,3760,100
20240419,151100,132907535,3755,3755,3755,3755,0
20240419,151000,132907535,3755,3755,3755,3755,9
20240419,150900,132873740,3755,3755,3755,3755,0
20240419,150800,132873740,3755,3755,3755,3755,280
20240419,150700,131822340,3755,3755,3755,3755,0
20240419,150600,131822340,3755,3755,3755,3755,1
20240419,150500,131818585,3755,3755,3755,3755,403
20240419,150400,130305320,3755,3755,3755,3755,0
20240419,150300,130305320,3755,3755,3755,3755,0
20240419,150200,130305320,3755,3755,3755,3755,0
20240419,150100,130305320,3755,3755,3755,3755,0
20240419,150000,130305320,3755,3755,3755,3755,0
20240419,145900,130305320,3755,3755,3755,3755,0
20240419,145800,130305320,3755,3755,3755,3755,0
20240419,145700,130305320,3755,3755,3755,3755,0
20240419,145600,130305320,3755,3755,3755,3755,200
20240419,145500,129554320,3750,3750,3750,3750,250
20240419,145400,128616820,3750,3750,3750,3750,0
20240419,145300,128616820,3750,3755,3755,3750,250
20240419,145200,127679205,3755,3755,3755,3755,0
20240419,145100,127679205,3755,3755,3755,3755,0
20240419,145000,127679205,3755,3755,3755,3755,0
20240419,144900,127679205,3755,3755,3755,3755,120
20240419,144800,127228605,3755,3755,3755,3755,30
20240419,144700,127115955,3755,3755,3755,3755,0
20240419,144600,127115955,3755,3755,3755,3755,145
20240419,144500,126571480,3755,3755,3755,3755,0
20240419,144400,126571480,3755,3755,3755,3755,33
20240419,144300,126447565,3755,3755,3755,3755,0
20240419,144200,126447565,3755,3755,3755,3755,22
20240419,144100,126364955,3755,3755,3755,3755,0
20240419,144000,126364955,3755,3755,3755,3755,0
20240419,143900,126364955,3755,3755,3755,3755,0
20240419,143800,126364955,3755,3755,3755,3755,0
20240419,143700,126364955,3755,3755,3755,3755,0
20240419,143600,126364955,3755,3755,3755,3755,0
20240419,143500,126364955,3755,3755,3755,3755,0
20240419,143400,126364955,3755,3755,3755,3755,0
20240419,143300,126364955,3755,3755,3755,3755,0
20240419,143200,126364955,3755,3755,3755,3755,180
20240419,143100,125689055,3755,3755,3755,3755,21
20240419,143000,125610200,3755,3755,3755,3755,0
20240419,142900,125610200,3755,3755,3755,3755,67
20240419,142800,125358615,3755,3755,3755,3755,33
20240419,142700,125234700,3760,3760,3760,3760,0
20240419,142600,125234700,3760,3760,3760,3760,0
20240419,142500,125234700,3760,3760,3760,3760,0
20240419,142400,125234700,3760,3760,3760,3760,0
20240419,142300,125234700,3760,3760,3760,3760,0
20240419,142200,125234700,3760,3760,3760,3760,0
20240419,142100,125234700,3760,3760,3760,3760,5
20240419,142000,125215900,3760,3755,3760,3755,884
20240419,141900,121892920,3755,3755,3755,3755,0
20240419,141800,121892920,3755,3755,3755,3755,0
20240419,141700,121892920,3755,3755,3755,3755,15
20240419,141600,121836595,3755,3755,3755,3755,0
20240419,141500,121836595,3755,3755,3755,3755,0
20240419,141400,121836595,3755,3755,3755,3755,0
20240419,141300,121836595,3755,3755,3755,3755,1
20240419,141200,121832840,3755,3755,3755,3755,0
20240419,141100,121832840,3755,3755,3755,3755,0
20240419,141000,121832840,3755,3755,3755,3755,0
20240419,140900,121832840,3755,3755,3755,3755,6
20240419,140800,121810310,3755,3755,3755,3755,0
20240419,140700,121810310,3755,3755,3755,3755,0
20240419,140600,121810310,3755,3755,3755,3755,0
20240419,140500,121810310,3755,3755,3755,3755,0
20240419,140400,121810310,3755,3755,3755,3755,0
20240419,140300,121810310,3755,3755,3755,3755,1
20240419,140200,121806555,3755,3755,3755,3755,0
20240419,140100,121806555,3755,3755,3755,3755,0
20240419,140000,121806555,3755,3755,3755,3755,0
20240419,135900,121806555,3755,3755,3755,3755,0
20240419,135800,121806555,3755,3755,3755,3755,6
20240419,135700,121784025,3755,3755,3755,3755,0
20240419,135600,121784025,3755,3755,3755,3755,29
20240419,135500,121675130,3755,3755,3755,3755,0
20240419,135400,121675130,3755,3755,3755,3755,0
20240419,135300,121675130,3755,3755,3755,3755,0
20240419,135200,121675130,3755,3755,3755,3755,78
20240419,135100,121382240,3755,3755,3755,3755,0
20240419,135000,121382240,3755,3755,3755,3755,50
20240419,134900,121194490,3755,3755,3755,3755,92
20240419,134800,120849030,3755,3755,3755,3755,108
20240419,134700,120443490,3755,3755,3755,3755,0
20240419,134600,120443490,3755,3755,3755,3755,0
20240419,134500,120443490,3755,3755,3755,3755,0
20240419,134400,120443490,3755,3755,3755,3755,0
20240419,134300,120443490,3755,3755,3755,3755,0
20240419,134200,120443490,3755,3755,3755,3755,0
20240419,134100,120443490,3755,3755,3755,3755,0
20240419,134000,120443490,3755,3755,3755,3755,0
20240419,133900,120443490,3755,3755,3755,3755,0
20240419,133800,120443490,3755,3755,3755,3755,0
20240419,133700,120443490,3755,3755,3755,3755,34
20240419,133600,120315820,3755,3755,3755,3755,0
20240419,133500,120315820,3755,3755,3755,3755,0
20240419,133400,120315820,3755,3755,3755,3755,0
20240419,133300,120315820,3755,3755,3755,3755,0
20240419,133200,120315820,3755,3755,3755,3755,0
20240419,133100,120315820,3755,3755,3755,3755,36
20240419,133000,120180640,3755,3755,3755,3755,0
20240419,132900,120180640,3755,3755,3755,3755,0
20240419,132800,120180640,3755,3755,3755,3755,1
20240419,132700,120176885,3760,3760,3760,3760,0
20240419,132600,120176885,3760,3760,3760,3760,0
20240419,132500,120176885,3760,3760,3760,3760,0
20240419,132400,120176885,3760,3760,3760,3760,0
20240419,132300,120176885,3760,3760,3760,3760,0
20240419,132200,120176885,3760,3760,3760,3760,0
20240419,132100,120176885,3760,3760,3760,3760,100
20240419,132000,119800885,3760,3760,3760,3760,100
20240419,131900,119424885,3750,3750,3750,3750,0
20240419,131800,119424885,3750,3750,3750,3750,29
20240419,131700,119316135,3760,3760,3760,3760,0
20240419,131600,119316135,3760,3760,3760,3760,0
20240419,131500,119316135,3760,3760,3760,3760,0
20240419,131400,119316135,3760,3750,3760,3750,101
20240419,131300,118936385,3750,3750,3750,3750,5
20240419,131200,118917635,3760,3755,3760,3755,4
20240419,131100,118902610,3750,3750,3750,3750,2
20240419,131000,118895110,3750,3750,3750,3750,45
20240419,130900,118726360,3745,3745,3745,3745,0
20240419,130800,118726360,3745,3745,3745,3745,0
20240419,130700,118726360,3745,3745,3745,3745,0
20240419,130600,118726360,3745,3745,3745,3745,10
20240419,130500,118688910,3750,3735,3750,3735,3643
20240419,130400,105060420,3725,3725,3725,3725,0
20240419,130300,105060420,3725,3725,3725,3725,10
20240419,130200,105023170,3725,3725,3725,3725,0
20240419,130100,105023170,3725,3725,3725,3725,0
20240419,130000,105023170,3725,3725,3725,3725,0
20240419,125900,105023170,3725,3725,3725,3725,26
20240419,125800,104926320,3725,3725,3725,3725,25
20240419,125700,104833195,3725,3725,3725,3725,0
20240419,125600,104833195,3725,3730,3730,3725,75
20240419,125500,104553570,3725,3725,3725,3725,25
20240419,125400,104460445,3725,3725,3725,3725,0
20240419,125300,104460445,3725,3725,3725,3725,25
20240419,125200,104367320,3725,3725,3725,3725,1
20240419,125100,104363595,3725,3725,3725,3725,25
20240419,125000,104270470,3725,3725,3725,3725,26
20240419,124900,104173620,3725,3725,3725,3725,0
20240419,124800,104173620,3725,3725,3725,3725,1973
20240419,124700,96824195,3720,3720,3720,3720,12
20240419,124600,96779555,3720,3720,3720,3720,25
20240419,124500,96686555,3725,3720,3725,3720,27
20240419,124400,96586105,3720,3720,3720,3720,0
20240419,124300,96586105,3720,3720,3720,3720,25
20240419,124200,96493105,3720,3720,3720,3720,26
20240419,124100,96396385,3725,3725,3725,3725,1
20240419,124000,96392660,3725,3725,3725,3720,32
20240419,123900,96273590,3720,3720,3720,3720,0
20240419,123800,96273590,3720,3720,3720,3720,25
20240419,123700,96180590,3720,3720,3720,3720,25
20240419,123600,96087590,3720,3720,3720,3720,0
20240419,123500,96087590,3720,3720,3720,3720,25
20240419,123400,95994590,3725,3720,3725,3720,26
20240419,123300,95897865,3720,3720,3720,3720,20
20240419,123200,95823465,3720,3720,3720,3720,25
20240419,123100,95730465,3720,3720,3720,3720,0
20240419,123000,95730465,3720,3720,3720,3720,25
20240419,122900,95637465,3720,3720,3720,3720,26
20240419,122800,95540745,3720,3720,3720,3720,0
20240419,122700,95540745,3720,3720,3720,3720,344
20240419,122600,94261065,3720,3720,3720,3720,25
20240419,122500,94168065,3725,3725,3725,3725,0
20240419,122400,94168065,3725,3725,3725,3725,23
20240419,122300,94082390,3725,3725,3725,3725,0
20240419,122200,94082390,3725,3725,3725,3725,25
20240419,122100,93989265,3725,3725,3725,3725,25
20240419,122000,93896140,3725,3725,3725,3725,21
20240419,121900,93817915,3720,3720,3720,3720,56
20240419,121800,93609595,3720,3720,3720,3720,25
20240419,121700,93516595,3730,3730,3730,3730,0
20240419,121600,93516595,3730,3720,3730,3720,35
20240419,121500,93386295,3730,3730,3730,3730,10
20240419,121400,93348995,3720,3720,3720,3720,25
20240419,121300,93255995,3720,3720,3720,3720,25
20240419,121200,93162995,3720,3720,3720,3720,0
20240419,121100,93162995,3720,3720,3720,3720,25
20240419,121000,93069995,3720,3720,3720,3720,0
20240419,120900,93069995,3720,3720,3720,3720,25
20240419,120800,92976995,3720,3720,3720,3720,26
20240419,120700,92880275,3720,3725,3725,3720,110
20240419,120600,92470575,3720,3720,3720,3720,25
20240419,120500,92377575,3720,3720,3720,3720,25
20240419,120400,92284575,3720,3720,3720,3720,0
20240419,120300,92284575,3720,3720,3720,3720,1025
20240419,120200,88471575,3720,3720,3720,3720,0
20240419,120100,88471575,3720,3720,3720,3720,25
20240419,120000,88378575,3715,3715,3715,3715,25
20240419,115900,88285700,3715,3720,3720,3715,443
20240419,115800,86638870,3720,3725,3725,3720,27
20240419,115700,86538425,3725,3720,3725,3720,28
20240419,115600,86434250,3720,3720,3720,3720,0
20240419,115500,86434250,3720,3720,3720,3720,25
20240419,115400,86341250,3720,3720,3720,3720,0
20240419,115300,86341250,3720,3725,3725,3720,46
20240419,115200,86170125,3725,3725,3725,3725,101
20240419,115100,85793900,3725,3725,3725,3725,0
20240419,115000,85793900,3725,3725,3725,3725,25
20240419,114900,85700775,3725,3725,3725,3725,75
20240419,114800,85421400,3725,3725,3725,3725,0
20240419,114700,85421400,3725,3725,3725,3725,26
20240419,114600,85324550,3725,3725,3725,3725,0
20240419,114500,85324550,3725,3725,3725,3725,25
20240419,114400,85231425,3725,3720,3725,3720,228
20240419,114300,84382250,3720,3720,3720,3720,390
20240419,114200,82931450,3720,3725,3725,3720,26
20240419,114100,82834725,3725,3725,3725,3725,96
20240419,114000,82477125,3720,3720,3720,3720,25
20240419,113900,82384125,3720,3720,3720,3720,25
20240419,113800,82291125,3720,3720,3720,3720,0
20240419,113700,82291125,3720,3720,3720,3720,26
20240419,113600,82194405,3720,3720,3720,3720,25
20240419,113500,82101405,3720,3720,3720,3720,0
20240419,113400,82101405,3720,3720,3720,3720,25
20240419,113300,82008405,3720,3720,3720,3720,0
20240419,113200,82008405,3720,3730,3730,3720,2108
20240419,113100,74163065,3730,3730,3730,3730,25
20240419,113000,74069815,3730,3730,3730,3730,0
20240419,112900,74069815,3730,3740,3740,3730,106
20240419,112800,73673625,3730,3730,3730,3730,25
20240419,112700,73580375,3735,3735,3735,3735,268
20240419,112600,72579395,3735,3735,3735,3735,26
20240419,112500,72482285,3735,3735,3735,3735,0
20240419,112400,72482285,3735,3740,3740,3735,75
20240419,112300,72201910,3735,3735,3735,3735,387
20240419,112200,70756465,3740,3740,3740,3740,300
20240419,112100,69634465,3735,3740,3740,3735,125
20240419,112000,69167090,3740,3740,3740,3740,112
20240419,111900,68748210,3740,3740,3740,3740,50
20240419,111800,68561210,3740,3745,3750,3740,304
20240419,111700,67421710,3740,3740,3740,3740,0
20240419,111600,67421710,3740,3740,3740,3740,26
20240419,111500,67324470,3740,3740,3740,3740,25
20240419,111400,67230970,3735,3735,3735,3735,0
20240419,111300,67230970,3735,3745,3745,3735,4545
20240419,111200,50227715,3745,3745,3745,3745,25
20240419,111100,50134090,3750,3750,3750,3750,98
20240419,111000,49766590,3745,3745,3745,3745,325
20240419,110900,48549465,3750,3750,3750,3750,198
20240419,110800,47806965,3750,3750,3750,3750,25
20240419,110700,47713215,3755,3755,3755,3755,213
20240419,110600,46913400,3755,3755,3755,3755,183
20240419,110500,46226235,3750,3750,3760,3750,2612
20240419,110400,36423635,3755,3755,3755,3755,1
20240419,110300,36419880,3750,3750,3765,3750,695
20240419,110200,33813585,3770,3755,3770,3750,1409
20240419,110100,28523010,3755,3755,3755,3755,0
20240419,110000,28523010,3755,3755,3755,3755,25
20240419,105900,28429135,3780,3755,3780,3755,26
20240419,105800,28331480,3755,3755,3755,3755,0
20240419,105700,28331480,3755,3755,3755,3755,25
20240419,105600,28237605,3755,3755,3755,3755,370
20240419,105500,26848255,3755,3755,3755,3755,26
20240419,105400,26750625,3760,3760,3760,3760,47
20240419,105300,26573905,3765,3765,3765,3765,80
20240419,105200,26272705,3760,3765,3765,3760,26
20240419,105100,26174940,3760,3755,3760,3755,88
20240419,105000,25844185,3760,3760,3760,3760,21
20240419,104900,25765225,3765,3755,3765,3755,26
20240419,104800,25667585,3755,3755,3755,3755,0
20240419,104700,25667585,3755,3755,3755,3755,25
20240419,104600,25573710,3755,3755,3755,3755,105
20240419,104500,25179435,3765,3765,3765,3765,10
20240419,104400,25141785,3765,3765,3765,3755,408
20240419,104300,23609725,3755,3755,3755,3755,55
20240419,104200,23403200,3755,3755,3755,3755,0
20240419,104100,23403200,3755,3755,3755,3755,25
20240419,104000,23309325,3755,3755,3755,3755,0
20240419,103900,23309325,3755,3755,3755,3755,25
20240419,103800,23215450,3755,3755,3755,3755,25
20240419,103700,23121575,3765,3765,3765,3765,1
20240419,103600,23117810,3755,3755,3755,3755,25
20240419,103500,23023935,3755,3755,3755,3755,0
20240419,103400,23023935,3755,3760,3765,3755,40
20240419,103300,22873655,3760,3755,3760,3755,28
20240419,103200,22768500,3755,3755,3755,3755,26
20240419,103100,22670870,3755,3760,3760,3755,102
20240419,103000,22287475,3765,3760,3765,3760,28
20240419,102900,22182180,3760,3760,3760,3760,288
20240419,102800,21099300,3760,3765,3765,3760,37
20240419,102700,20960120,3765,3765,3765,3765,9
20240419,102600,20926235,3760,3760,3760,3760,25
20240419,102500,20832235,3760,3760,3760,3760,25
20240419,102400,20738235,3760,3760,3760,3760,0
20240419,102300,20738235,3760,3760,3760,3760,26
20240419,102200,20640475,3760,3760,3760,3760,25
20240419,102100,20546475,3765,3765,3765,3765,2
20240419,102000,20538945,3760,3760,3760,3760,25
20240419,101900,20444945,3765,3765,3765,3765,2
20240419,101800,20437415,3765,3765,3765,3765,12
20240419,101700,20392235,3780,3765,3780,3765,27
20240419,101600,20290550,3780,3780,3780,3780,12
20240419,101500,20245190,3765,3780,3780,3765,27
20240419,101400,20143505,3765,3765,3765,3765,26
20240419,101300,20045615,3765,3765,3765,3765,0
20240419,101200,20045615,3765,3760,3765,3760,48
20240419,101100,19865020,3765,3765,3765,3765,0
20240419,101000,19865020,3765,3765,3765,3765,2
20240419,100900,19857490,3760,3760,3760,3760,25
20240419,100800,19763490,3760,3760,3760,3760,0
20240419,100700,19763490,3760,3760,3760,3760,25
20240419,100600,19669490,3760,3760,3760,3760,25
20240419,100500,19575490,3780,3780,3780,3780,1
20240419,100400,19571710,3780,3760,3780,3760,26
20240419,100300,19473930,3760,3760,3760,3760,554
20240419,100200,17390890,3760,3760,3760,3760,26
20240419,100100,17293130,3760,3760,3760,3760,28
20240419,100000,17187850,3760,3760,3760,3760,0
20240419,095900,17187850,3760,3760,3760,3760,25
20240419,095800,17093850,3760,3760,3760,3760,0
20240419,095700,17093850,3760,3785,3785,3760,46
20240419,095600,16920365,3785,3760,3785,3760,37
20240419,095500,16780945,3760,3760,3760,3760,0
20240419,095400,16780945,3760,3760,3760,3760,25
20240419,095300,16686945,3760,3760,3760,3760,26
20240419,095200,16589185,3760,3760,3760,3760,0
20240419,095100,16589185,3760,3760,3760,3760,25
20240419,095000,16495185,3785,3785,3785,3785,1
20240419,094900,16491400,3760,3760,3760,3760,25
20240419,094800,16397400,3765,3765,3765,3765,25
20240419,094700,16303275,3760,3760,3760,3760,0
20240419,094600,16303275,3760,3760,3760,3760,25
20240419,094500,16209275,3760,3760,3760,3760,25
20240419,094400,16115275,3760,3760,3760,3760,0
20240419,094300,16115275,3760,3760,3760,3760,25
20240419,094200,16021275,3765,3765,3765,3765,9
20240419,094100,15987390,3760,3760,3760,3760,26
20240419,094000,15889630,3760,3760,3760,3760,25
20240419,093900,15795630,3760,3760,3760,3760,0
20240419,093800,15795630,3760,3760,3760,3760,25
20240419,093700,15701630,3760,3755,3760,3755,67
20240419,093600,15449835,3755,3755,3755,3755,0
20240419,093500,15449835,3755,3755,3755,3755,25
20240419,093400,15355960,3755,3755,3755,3755,0
20240419,093300,15355960,3755,3755,3755,3755,25
20240419,093200,15262085,3755,3755,3755,3755,29
20240419,093100,15153190,3755,3755,3755,3755,0
20240419,093000,15153190,3755,3765,3765,3755,282
20240419,092900,14092805,3760,3760,3760,3760,0
20240419,092800,14092805,3760,3765,3765,3760,28
20240419,092700,13987510,3765,3765,3765,3765,433
20240419,092600,12357265,3765,3765,3765,3765,0
20240419,092500,12357265,3765,3765,3765,3765,25
20240419,092400,12263140,3765,3765,3765,3765,25
20240419,092300,12169015,3765,3765,3765,3765,0
20240419,092200,12169015,3765,3765,3765,3765,25
20240419,092100,12074890,3790,3790,3790,3790,1
20240419,092000,12071100,3765,3765,3765,3765,26
20240419,091900,11973210,3795,3765,3795,3765,26
20240419,091800,11875290,3780,3780,3780,3780,1438
20240419,091700,6439650,3765,3765,3765,3765,25
20240419,091600,6345525,3780,3780,3780,3765,27
20240419,091500,6243840,3780,3770,3780,3770,52
20240419,091400,6047790,3770,3765,3770,3765,26
20240419,091300,5949895,3770,3765,3770,3765,152
20240419,091200,5377610,3765,3770,3770,3765,85
20240419,091100,5057285,3775,3770,3775,3770,31
20240419,091000,4940390,3775,3775,3775,3775,100
20240419,090900,4562890,3775,3775,3775,3775,185
20240419,090800,3864515,3780,3775,3780,3775,26
20240419,090700,3766360,3775,3775,3775,3775,54
20240419,090600,3562510,3775,3775,3775,3775,25
20240419,090500,3468135,3775,3775,3775,3775,0
20240419,090400,3468135,3775,3780,3780,3775,26
20240419,090300,3369980,3780,3780,3780,3780,69
20240419,090200,3109160,3780,3780,3780,3780,132
20240419,090100,2610200,3785,3785,3785,3785,222
20240419,090000,1769930,3790,3790,3790,3790,467