KissMeData/080010/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,194100,108751190,5470,5470,5470,5470,1230
20240418,194000,108751190,5470,5470,5470,5470,0
20240418,193900,108751190,5470,5470,5470,5470,0
20240418,193800,108751190,5470,5470,5470,5470,0
20240418,193700,108751190,5470,5470,5470,5470,0
20240418,193600,108751190,5470,5470,5470,5470,0
20240418,193500,108751190,5470,5470,5470,5470,0
20240418,193400,108751190,5470,5470,5470,5470,0
20240418,193300,108751190,5470,5470,5470,5470,0
20240418,193200,108751190,5470,5470,5470,5470,0
20240418,193100,108751190,5470,5470,5470,5470,0
20240418,193000,108751190,5470,5470,5470,5470,0
20240418,192900,108751190,5470,5470,5470,5470,0
20240418,192800,108751190,5470,5470,5470,5470,0
20240418,192700,108751190,5470,5470,5470,5470,0
20240418,192600,108751190,5470,5470,5470,5470,0
20240418,192500,108751190,5470,5470,5470,5470,0
20240418,192400,108751190,5470,5470,5470,5470,0
20240418,192300,108751190,5470,5470,5470,5470,0
20240418,192200,108751190,5470,5470,5470,5470,0
20240418,192100,108751190,5470,5470,5470,5470,0
20240418,192000,108751190,5470,5470,5470,5470,0
20240418,191900,108751190,5470,5470,5470,5470,0
20240418,191800,108751190,5470,5470,5470,5470,0
20240418,191700,108751190,5470,5470,5470,5470,0
20240418,191600,108751190,5470,5470,5470,5470,0
20240418,191500,108751190,5470,5470,5470,5470,0
20240418,191400,108751190,5470,5470,5470,5470,0
20240418,191300,108751190,5470,5470,5470,5470,0
20240418,191200,108751190,5470,5470,5470,5470,0
20240418,191100,108751190,5470,5470,5470,5470,1230
20240418,191000,108751190,5470,5470,5470,5470,0
20240418,190900,108751190,5470,5470,5470,5470,0
20240418,190800,108751190,5470,5470,5470,5470,0
20240418,190700,108751190,5470,5470,5470,5470,0
20240418,190600,108751190,5470,5470,5470,5470,0
20240418,190500,108751190,5470,5470,5470,5470,0
20240418,190400,108751190,5470,5470,5470,5470,0
20240418,190300,108751190,5470,5470,5470,5470,0
20240418,190200,108751190,5470,5470,5470,5470,0
20240418,190100,108751190,5470,5470,5470,5470,0
20240418,190000,108751190,5470,5470,5470,5470,0
20240418,185900,108751190,5470,5470,5470,5470,0
20240418,185800,108751190,5470,5470,5470,5470,0
20240418,185700,108751190,5470,5470,5470,5470,0
20240418,185600,108751190,5470,5470,5470,5470,0
20240418,185500,108751190,5470,5470,5470,5470,0
20240418,185400,108751190,5470,5470,5470,5470,0
20240418,185300,108751190,5470,5470,5470,5470,0
20240418,185200,108751190,5470,5470,5470,5470,0
20240418,185100,108751190,5470,5470,5470,5470,0
20240418,185000,108751190,5470,5470,5470,5470,0
20240418,184900,108751190,5470,5470,5470,5470,0
20240418,184800,108751190,5470,5470,5470,5470,0
20240418,184700,108751190,5470,5470,5470,5470,0
20240418,184600,108751190,5470,5470,5470,5470,0
20240418,184500,108751190,5470,5470,5470,5470,0
20240418,184400,108751190,5470,5470,5470,5470,0
20240418,184300,108751190,5470,5470,5470,5470,0
20240418,184200,108751190,5470,5470,5470,5470,0
20240418,184100,108751190,5470,5470,5470,5470,1230
20240418,184000,108751190,5470,5470,5470,5470,0
20240418,183900,108751190,5470,5470,5470,5470,0
20240418,183800,108751190,5470,5470,5470,5470,0
20240418,183700,108751190,5470,5470,5470,5470,0
20240418,183600,108751190,5470,5470,5470,5470,0
20240418,183500,108751190,5470,5470,5470,5470,0
20240418,183400,108751190,5470,5470,5470,5470,0
20240418,183300,108751190,5470,5470,5470,5470,0
20240418,183200,108751190,5470,5470,5470,5470,0
20240418,183100,108751190,5470,5470,5470,5470,0
20240418,183000,108751190,5470,5470,5470,5470,0
20240418,182900,108751190,5470,5470,5470,5470,0
20240418,182800,108751190,5470,5470,5470,5470,0
20240418,182700,108751190,5470,5470,5470,5470,0
20240418,182600,108751190,5470,5470,5470,5470,0
20240418,182500,108751190,5470,5470,5470,5470,0
20240418,182400,108751190,5470,5470,5470,5470,0
20240418,182300,108751190,5470,5470,5470,5470,0
20240418,182200,108751190,5470,5470,5470,5470,0
20240418,182100,108751190,5470,5470,5470,5470,0
20240418,182000,108751190,5470,5470,5470,5470,0
20240418,181900,108751190,5470,5470,5470,5470,0
20240418,181800,108751190,5470,5470,5470,5470,0
20240418,181700,108751190,5470,5470,5470,5470,0
20240418,181600,108751190,5470,5470,5470,5470,0
20240418,181500,108751190,5470,5470,5470,5470,0
20240418,181400,108751190,5470,5470,5470,5470,0
20240418,181300,108751190,5470,5470,5470,5470,0
20240418,181200,108751190,5470,5470,5470,5470,0
20240418,181100,108751190,5470,5470,5470,5470,1230
20240418,181000,108751190,5470,5470,5470,5470,0
20240418,180900,108751190,5470,5470,5470,5470,0
20240418,180800,108751190,5470,5470,5470,5470,0
20240418,180700,108751190,5470,5470,5470,5470,0
20240418,180600,108751190,5470,5470,5470,5470,0
20240418,180500,108751190,5470,5470,5470,5470,0
20240418,180400,108751190,5470,5470,5470,5470,0
20240418,180300,108751190,5470,5470,5470,5470,0
20240418,180200,108751190,5470,5470,5470,5470,0
20240418,180100,108751190,5470,5470,5470,5470,0
20240418,180000,108751190,5470,5470,5470,5470,0
20240418,175900,108751190,5470,5470,5470,5470,0
20240418,175800,108751190,5470,5470,5470,5470,0
20240418,175700,108751190,5470,5470,5470,5470,0
20240418,175600,108751190,5470,5470,5470,5470,0
20240418,175500,108751190,5470,5470,5470,5470,0
20240418,175400,108751190,5470,5470,5470,5470,0
20240418,175300,108751190,5470,5470,5470,5470,0
20240418,175200,108751190,5470,5470,5470,5470,0
20240418,175100,108751190,5470,5470,5470,5470,0
20240418,175000,108751190,5470,5470,5470,5470,0
20240418,174900,108751190,5470,5470,5470,5470,0
20240418,174800,108751190,5470,5470,5470,5470,0
20240418,174700,108751190,5470,5470,5470,5470,0
20240418,174600,108751190,5470,5470,5470,5470,0
20240418,174500,108751190,5470,5470,5470,5470,0
20240418,174400,108751190,5470,5470,5470,5470,0
20240418,174300,108751190,5470,5470,5470,5470,0
20240418,174200,108751190,5470,5470,5470,5470,0
20240418,174100,108751190,5470,5470,5470,5470,1230
20240418,174000,108751190,5470,5470,5470,5470,0
20240418,173900,108751190,5470,5470,5470,5470,0
20240418,173800,108751190,5470,5470,5470,5470,0
20240418,173700,108751190,5470,5470,5470,5470,0
20240418,173600,108751190,5470,5470,5470,5470,0
20240418,173500,108751190,5470,5470,5470,5470,0
20240418,173400,108751190,5470,5470,5470,5470,0
20240418,173300,108751190,5470,5470,5470,5470,0
20240418,173200,108751190,5470,5470,5470,5470,0
20240418,173100,108751190,5470,5470,5470,5470,0
20240418,173000,108751190,5470,5470,5470,5470,0
20240418,172900,108751190,5470,5470,5470,5470,0
20240418,172800,108751190,5470,5470,5470,5470,0
20240418,172700,108751190,5470,5470,5470,5470,0
20240418,172600,108751190,5470,5470,5470,5470,0
20240418,172500,108751190,5470,5470,5470,5470,0
20240418,172400,108751190,5470,5470,5470,5470,0
20240418,172300,108751190,5470,5470,5470,5470,0
20240418,172200,108751190,5470,5470,5470,5470,0
20240418,172100,108751190,5470,5470,5470,5470,0
20240418,172000,108751190,5470,5470,5470,5470,0
20240418,171900,108751190,5470,5470,5470,5470,0
20240418,171800,108751190,5470,5470,5470,5470,0
20240418,171700,108751190,5470,5470,5470,5470,0
20240418,171600,108751190,5470,5470,5470,5470,0
20240418,171500,108751190,5470,5470,5470,5470,0
20240418,171400,108751190,5470,5470,5470,5470,0
20240418,171300,108751190,5470,5470,5470,5470,0
20240418,171200,108751190,5470,5470,5470,5470,0
20240418,171100,108751190,5470,5470,5470,5470,1230
20240418,171000,108751190,5470,5470,5470,5470,0
20240418,170900,108751190,5470,5470,5470,5470,0
20240418,170800,108751190,5470,5470,5470,5470,0
20240418,170700,108751190,5470,5470,5470,5470,0
20240418,170600,108751190,5470,5470,5470,5470,0
20240418,170500,108751190,5470,5470,5470,5470,0
20240418,170400,108751190,5470,5470,5470,5470,0
20240418,170300,108751190,5470,5470,5470,5470,0
20240418,170200,108751190,5470,5470,5470,5470,0
20240418,170100,108751190,5470,5470,5470,5470,0
20240418,170000,108751190,5470,5470,5470,5470,0
20240418,165900,108751190,5470,5470,5470,5470,0
20240418,165800,108751190,5470,5470,5470,5470,0
20240418,165700,108751190,5470,5470,5470,5470,0
20240418,165600,108751190,5470,5470,5470,5470,0
20240418,165500,108751190,5470,5470,5470,5470,0
20240418,165400,108751190,5470,5470,5470,5470,0
20240418,165300,108751190,5470,5470,5470,5470,0
20240418,165200,108751190,5470,5470,5470,5470,0
20240418,165100,108751190,5470,5470,5470,5470,0
20240418,165000,108751190,5470,5470,5470,5470,0
20240418,164900,108751190,5470,5470,5470,5470,0
20240418,164800,108751190,5470,5470,5470,5470,0
20240418,164700,108751190,5470,5470,5470,5470,0
20240418,164600,108751190,5470,5470,5470,5470,0
20240418,164500,108751190,5470,5470,5470,5470,0
20240418,164400,108751190,5470,5470,5470,5470,0
20240418,164300,108751190,5470,5470,5470,5470,0
20240418,164200,108751190,5470,5470,5470,5470,0
20240418,164100,108751190,5470,5470,5470,5470,1230
20240418,164000,108751190,5470,5470,5470,5470,0
20240418,163900,108751190,5470,5470,5470,5470,0
20240418,163800,108751190,5470,5470,5470,5470,0
20240418,163700,108751190,5470,5470,5470,5470,0
20240418,163600,108751190,5470,5470,5470,5470,0
20240418,163500,108751190,5470,5470,5470,5470,0
20240418,163400,108751190,5470,5470,5470,5470,0
20240418,163300,108751190,5470,5470,5470,5470,0
20240418,163200,108751190,5470,5470,5470,5470,0
20240418,163100,108751190,5470,5470,5470,5470,0
20240418,163000,108751190,5470,5470,5470,5470,0
20240418,162900,108751190,5470,5470,5470,5470,0
20240418,162800,108751190,5470,5470,5470,5470,0
20240418,162700,108751190,5470,5470,5470,5470,0
20240418,162600,108751190,5470,5470,5470,5470,0
20240418,162500,108751190,5470,5470,5470,5470,0
20240418,162400,108751190,5470,5470,5470,5470,0
20240418,162300,108751190,5470,5470,5470,5470,0
20240418,162200,108751190,5470,5470,5470,5470,0
20240418,162100,108751190,5470,5470,5470,5470,0
20240418,162000,108751190,5470,5470,5470,5470,0
20240418,161900,108751190,5470,5470,5470,5470,0
20240418,161800,108751190,5470,5470,5470,5470,0
20240418,161700,108751190,5470,5470,5470,5470,0
20240418,161600,108751190,5470,5470,5470,5470,0
20240418,161500,108751190,5470,5470,5470,5470,0
20240418,161400,108751190,5470,5470,5470,5470,0
20240418,161300,108751190,5470,5470,5470,5470,0
20240418,161200,108751190,5470,5470,5470,5470,0
20240418,161100,108751190,5470,5470,5470,5470,1230
20240418,161000,108751190,5470,5470,5470,5470,0
20240418,160900,108751190,5470,5470,5470,5470,0
20240418,160800,108751190,5470,5470,5470,5470,0
20240418,160700,108751190,5470,5470,5470,5470,0
20240418,160600,108751190,5470,5470,5470,5470,0
20240418,160500,108751190,5470,5470,5470,5470,0
20240418,160400,108751190,5470,5470,5470,5470,0
20240418,160300,108751190,5470,5470,5470,5470,0
20240418,160200,108751190,5470,5470,5470,5470,0
20240418,160100,108751190,5470,5470,5470,5470,0
20240418,160000,108751190,5470,5470,5470,5470,0
20240418,155900,108751190,5470,5470,5470,5470,0
20240418,155800,108751190,5470,5470,5470,5470,0
20240418,155700,108751190,5470,5470,5470,5470,0
20240418,155600,108751190,5470,5470,5470,5470,0
20240418,155500,108751190,5470,5470,5470,5470,0
20240418,155400,108751190,5470,5470,5470,5470,0
20240418,155300,108751190,5470,5470,5470,5470,0
20240418,155200,108751190,5470,5470,5470,5470,0
20240418,155100,108751190,5470,5470,5470,5470,0
20240418,155000,108751190,5470,5470,5470,5470,0
20240418,154900,108751190,5470,5470,5470,5470,0
20240418,154800,108751190,5470,5470,5470,5470,0
20240418,154700,108751190,5470,5470,5470,5470,0
20240418,154600,108751190,5470,5470,5470,5470,0
20240418,154500,108751190,5470,5470,5470,5470,0
20240418,154400,108751190,5470,5470,5470,5470,0
20240418,154300,108751190,5470,5470,5470,5470,0
20240418,154200,108751190,5470,5470,5470,5470,0
20240418,154100,108751190,5470,5470,5470,5470,1230
20240418,154000,108751190,5470,5470,5470,5470,0
20240418,153900,108751190,5470,5470,5470,5470,0
20240418,153800,108751190,5470,5470,5470,5470,0
20240418,153700,108751190,5470,5470,5470,5470,0
20240418,153600,108751190,5470,5470,5470,5470,0
20240418,153500,108751190,5470,5470,5470,5470,0
20240418,153400,108751190,5470,5470,5470,5470,0
20240418,153300,108751190,5470,5470,5470,5470,0
20240418,153200,108751190,5470,5470,5470,5470,0
20240418,153100,108751190,5470,5470,5470,5470,0
20240418,153000,108751190,5470,5470,5470,5470,1230
20240418,152900,102023090,5470,5470,5470,5470,0
20240418,152800,102023090,5470,5470,5470,5470,0
20240418,152700,102023090,5470,5470,5470,5470,0
20240418,152600,102023090,5470,5470,5470,5470,0
20240418,152500,102023090,5470,5470,5470,5470,0
20240418,152400,102023090,5470,5470,5470,5470,0
20240418,152300,102023090,5470,5470,5470,5470,0
20240418,152200,102023090,5470,5470,5470,5470,0
20240418,152100,102023090,5470,5470,5470,5470,0
20240418,152000,102023090,5470,5470,5470,5470,0
20240418,151900,102023090,5470,5460,5470,5460,11
20240418,151800,101963010,5460,5460,5460,5460,100
20240418,151700,101417010,5460,5460,5460,5460,0
20240418,151600,101417010,5460,5470,5470,5460,81
20240418,151500,100974350,5470,5450,5470,5450,1001
20240418,151400,95518100,5460,5460,5460,5460,0
20240418,151300,95518100,5460,5460,5460,5460,0
20240418,151200,95518100,5460,5460,5460,5460,130
20240418,151100,94808300,5450,5460,5460,5450,211
20240418,151000,93656250,5450,5450,5450,5450,9
20240418,150900,93607200,5460,5460,5460,5460,0
20240418,150800,93607200,5460,5460,5460,5460,0
20240418,150700,93607200,5460,5460,5460,5460,0
20240418,150600,93607200,5460,5460,5460,5460,130
20240418,150500,92897400,5450,5450,5450,5450,0
20240418,150400,92897400,5450,5450,5450,5450,0
20240418,150300,92897400,5450,5450,5450,5450,0
20240418,150200,92897400,5450,5450,5450,5450,0
20240418,150100,92897400,5450,5450,5450,5450,250
20240418,150000,91534900,5450,5450,5450,5450,30
20240418,145900,91371400,5470,5470,5470,5470,28
20240418,145800,91218240,5450,5460,5460,5450,93
20240418,145700,90711290,5470,5470,5470,5470,0
20240418,145600,90711290,5470,5460,5470,5460,11
20240418,145500,90651130,5470,5470,5470,5470,0
20240418,145400,90651130,5470,5450,5470,5450,12
20240418,145300,90585510,5450,5460,5460,5450,39
20240418,145200,90372740,5460,5460,5460,5460,1
20240418,145100,90367280,5470,5470,5470,5470,11
20240418,145000,90307110,5460,5460,5460,5460,1
20240418,144900,90301650,5460,5460,5460,5460,0
20240418,144800,90301650,5460,5460,5460,5460,1
20240418,144700,90296190,5460,5460,5460,5460,0
20240418,144600,90296190,5460,5460,5460,5460,1
20240418,144500,90290730,5470,5470,5470,5470,9
20240418,144400,90241500,5470,5460,5470,5460,14
20240418,144300,90164930,5470,5470,5470,5470,365
20240418,144200,88168380,5460,5460,5460,5460,1
20240418,144100,88162920,5460,5460,5460,5460,0
20240418,144000,88162920,5460,5460,5460,5460,2
20240418,143900,88152000,5460,5460,5460,5460,0
20240418,143800,88152000,5460,5460,5460,5460,2
20240418,143700,88141080,5460,5460,5460,5460,0
20240418,143600,88141080,5460,5460,5460,5460,2
20240418,143500,88130160,5460,5460,5460,5460,0
20240418,143400,88130160,5460,5460,5460,5460,2
20240418,143300,88119240,5460,5460,5460,5460,5
20240418,143200,88091940,5460,5460,5460,5460,2
20240418,143100,88081020,5460,5460,5460,5460,0
20240418,143000,88081020,5460,5460,5460,5460,2
20240418,142900,88070100,5460,5460,5460,5460,0
20240418,142800,88070100,5460,5460,5460,5460,2
20240418,142700,88059180,5460,5460,5460,5460,3
20240418,142600,88042800,5460,5460,5460,5460,2
20240418,142500,88031880,5460,5460,5460,5460,0
20240418,142400,88031880,5460,5460,5460,5460,2
20240418,142300,88020960,5470,5470,5470,5470,1
20240418,142200,88015490,5460,5460,5460,5460,2
20240418,142100,88004570,5460,5460,5460,5460,68
20240418,142000,87633290,5460,5460,5460,5460,2
20240418,141900,87622370,5470,5470,5470,5470,0
20240418,141800,87622370,5470,5470,5470,5470,0
20240418,141700,87622370,5470,5470,5470,5470,0
20240418,141600,87622370,5470,5470,5470,5470,0
20240418,141500,87622370,5470,5470,5470,5470,0
20240418,141400,87622370,5470,5470,5470,5470,115
20240418,141300,86993320,5470,5470,5470,5470,0
20240418,141200,86993320,5470,5470,5470,5470,0
20240418,141100,86993320,5470,5470,5470,5470,0
20240418,141000,86993320,5470,5470,5470,5470,0
20240418,140900,86993320,5470,5480,5480,5470,21
20240418,140800,86878440,5470,5470,5470,5470,0
20240418,140700,86878440,5470,5470,5470,5470,0
20240418,140600,86878440,5470,5470,5470,5470,18
20240418,140500,86779980,5470,5470,5470,5470,0
20240418,140400,86779980,5470,5470,5470,5470,0
20240418,140300,86779980,5470,5470,5470,5470,0
20240418,140200,86779980,5470,5470,5470,5470,0
20240418,140100,86779980,5470,5470,5470,5470,0
20240418,140000,86779980,5470,5470,5470,5470,0
20240418,135900,86779980,5470,5470,5470,5470,0
20240418,135800,86779980,5470,5470,5470,5470,0
20240418,135700,86779980,5470,5470,5470,5470,0
20240418,135600,86779980,5470,5470,5470,5470,8
20240418,135500,86736220,5470,5470,5470,5470,0
20240418,135400,86736220,5470,5470,5470,5470,0
20240418,135300,86736220,5470,5470,5470,5470,0
20240418,135200,86736220,5470,5470,5470,5470,0
20240418,135100,86736220,5470,5470,5470,5470,0
20240418,135000,86736220,5470,5470,5470,5470,0
20240418,134900,86736220,5470,5470,5470,5470,0
20240418,134800,86736220,5470,5470,5470,5470,11
20240418,134700,86676050,5470,5470,5470,5470,0
20240418,134600,86676050,5470,5470,5470,5470,8
20240418,134500,86632290,5480,5480,5480,5480,0
20240418,134400,86632290,5480,5480,5480,5480,0
20240418,134300,86632290,5480,5480,5480,5480,0
20240418,134200,86632290,5480,5480,5480,5480,0
20240418,134100,86632290,5480,5480,5480,5480,11
20240418,134000,86572010,5470,5470,5470,5470,0
20240418,133900,86572010,5470,5470,5470,5470,2
20240418,133800,86561070,5480,5480,5480,5480,0
20240418,133700,86561070,5480,5480,5480,5480,11
20240418,133600,86500790,5470,5470,5470,5470,19
20240418,133500,86396860,5480,5480,5480,5480,0
20240418,133400,86396860,5480,5480,5480,5480,39
20240418,133300,86183140,5480,5480,5480,5480,0
20240418,133200,86183140,5480,5480,5480,5480,0
20240418,133100,86183140,5480,5480,5480,5480,0
20240418,133000,86183140,5480,5480,5480,5480,12
20240418,132900,86117380,5480,5480,5480,5480,0
20240418,132800,86117380,5480,5480,5480,5480,0
20240418,132700,86117380,5480,5480,5480,5480,40
20240418,132600,85898180,5480,5460,5480,5460,19
20240418,132500,85794220,5480,5480,5480,5480,0
20240418,132400,85794220,5480,5480,5480,5480,22
20240418,132300,85673660,5480,5480,5480,5480,1
20240418,132200,85668180,5470,5470,5470,5470,0
20240418,132100,85668180,5470,5470,5470,5470,0
20240418,132000,85668180,5470,5470,5470,5470,18
20240418,131900,85569720,5470,5470,5470,5470,0
20240418,131800,85569720,5470,5470,5470,5470,0
20240418,131700,85569720,5470,5470,5480,5470,29
20240418,131600,85411000,5430,5460,5460,5430,1008
20240418,131500,79919140,5460,5460,5460,5460,0
20240418,131400,79919140,5460,5460,5460,5460,0
20240418,131300,79919140,5460,5460,5460,5460,0
20240418,131200,79919140,5460,5460,5460,5460,0
20240418,131100,79919140,5460,5460,5460,5460,0
20240418,131000,79919140,5460,5460,5460,5460,0
20240418,130900,79919140,5460,5460,5460,5460,0
20240418,130800,79919140,5460,5460,5460,5460,0
20240418,130700,79919140,5460,5460,5460,5460,0
20240418,130600,79919140,5460,5460,5460,5460,8
20240418,130500,79875460,5460,5460,5460,5460,0
20240418,130400,79875460,5460,5460,5460,5460,0
20240418,130300,79875460,5460,5460,5460,5460,0
20240418,130200,79875460,5460,5460,5460,5460,89
20240418,130100,79389520,5480,5480,5480,5480,0
20240418,130000,79389520,5480,5480,5480,5480,2
20240418,125900,79378560,5470,5470,5470,5470,0
20240418,125800,79378560,5470,5470,5470,5470,281
20240418,125700,77841490,5450,5450,5450,5450,0
20240418,125600,77841490,5450,5450,5450,5450,8
20240418,125500,77797890,5450,5450,5450,5450,0
20240418,125400,77797890,5450,5450,5450,5450,210
20240418,125300,76653390,5450,5450,5450,5450,0
20240418,125200,76653390,5450,5460,5460,5450,250
20240418,125100,75289890,5470,5470,5470,5470,46
20240418,125000,75038270,5470,5470,5470,5470,44
20240418,124900,74797590,5430,5430,5430,5430,0
20240418,124800,74797590,5430,5440,5440,5430,736
20240418,124700,70799150,5440,5440,5440,5440,0
20240418,124600,70799150,5440,5440,5440,5440,8
20240418,124500,70755630,5450,5450,5450,5450,0
20240418,124400,70755630,5450,5450,5450,5450,0
20240418,124300,70755630,5450,5450,5450,5450,0
20240418,124200,70755630,5450,5450,5450,5450,0
20240418,124100,70755630,5450,5450,5450,5450,0
20240418,124000,70755630,5450,5450,5450,5450,36
20240418,123900,70559430,5450,5450,5450,5450,0
20240418,123800,70559430,5450,5450,5450,5450,0
20240418,123700,70559430,5450,5450,5450,5450,79
20240418,123600,70128880,5440,5440,5440,5440,8
20240418,123500,70085360,5440,5440,5440,5440,0
20240418,123400,70085360,5440,5440,5440,5440,0
20240418,123300,70085360,5440,5440,5440,5440,100
20240418,123200,69541360,5450,5450,5450,5450,0
20240418,123100,69541360,5450,5450,5450,5450,0
20240418,123000,69541360,5450,5450,5450,5450,52
20240418,122900,69257960,5480,5480,5480,5480,0
20240418,122800,69257960,5480,5480,5480,5480,0
20240418,122700,69257960,5480,5480,5480,5480,0
20240418,122600,69257960,5480,5450,5480,5450,257
20240418,122500,67856660,5450,5450,5450,5450,0
20240418,122400,67856660,5450,5450,5450,5450,0
20240418,122300,67856660,5450,5450,5450,5450,0
20240418,122200,67856660,5450,5460,5460,5450,234
20240418,122100,66581270,5460,5460,5460,5460,38
20240418,122000,66373790,5450,5450,5450,5450,0
20240418,121900,66373790,5450,5450,5450,5450,583
20240418,121800,63196440,5440,5440,5440,5440,0
20240418,121700,63196440,5440,5440,5440,5440,0
20240418,121600,63196440,5440,5450,5450,5440,8
20240418,121500,63152910,5460,5460,5460,5460,2
20240418,121400,63141990,5470,5470,5470,5470,0
20240418,121300,63141990,5470,5470,5470,5470,0
20240418,121200,63141990,5470,5460,5470,5450,1001
20240418,121100,57679600,5460,5460,5460,5460,0
20240418,121000,57679600,5460,5460,5460,5460,0
20240418,120900,57679600,5460,5460,5460,5460,0
20240418,120800,57679600,5460,5460,5460,5460,0
20240418,120700,57679600,5460,5460,5460,5460,0
20240418,120600,57679600,5460,5470,5470,5460,8
20240418,120500,57635890,5500,5490,5500,5480,308
20240418,120400,55944980,5500,5500,5500,5500,0
20240418,120300,55944980,5500,5500,5500,5500,0
20240418,120200,55944980,5500,5500,5500,5500,0
20240418,120100,55944980,5500,5500,5500,5500,0
20240418,120000,55944980,5500,5500,5500,5500,4
20240418,115900,55922980,5500,5500,5500,5500,0
20240418,115800,55922980,5500,5500,5500,5500,107
20240418,115700,55334480,5500,5500,5500,5500,0
20240418,115600,55334480,5500,5500,5500,5500,8
20240418,115500,55290480,5510,5510,5510,5510,0
20240418,115400,55290480,5510,5510,5510,5510,0
20240418,115300,55290480,5510,5510,5510,5510,0
20240418,115200,55290480,5510,5510,5510,5510,0
20240418,115100,55290480,5510,5510,5510,5510,216
20240418,115000,54100320,5510,5510,5510,5510,0
20240418,114900,54100320,5510,5510,5510,5510,0
20240418,114800,54100320,5510,5510,5510,5510,0
20240418,114700,54100320,5510,5510,5510,5510,0
20240418,114600,54100320,5510,5510,5510,5510,8
20240418,114500,54056240,5510,5510,5510,5510,0
20240418,114400,54056240,5510,5510,5510,5510,0
20240418,114300,54056240,5510,5510,5510,5510,0
20240418,114200,54056240,5510,5510,5510,5510,0
20240418,114100,54056240,5510,5510,5510,5510,0
20240418,114000,54056240,5510,5510,5510,5510,0
20240418,113900,54056240,5510,5510,5510,5510,0
20240418,113800,54056240,5510,5510,5510,5510,0
20240418,113700,54056240,5510,5510,5510,5510,0
20240418,113600,54056240,5510,5510,5510,5510,8
20240418,113500,54012160,5540,5540,5540,5540,0
20240418,113400,54012160,5540,5540,5540,5540,0
20240418,113300,54012160,5540,5540,5540,5540,0
20240418,113200,54012160,5540,5540,5540,5540,0
20240418,113100,54012160,5540,5540,5540,5540,0
20240418,113000,54012160,5540,5540,5540,5540,0
20240418,112900,54012160,5540,5540,5540,5540,0
20240418,112800,54012160,5540,5540,5540,5540,0
20240418,112700,54012160,5540,5540,5540,5540,0
20240418,112600,54012160,5540,5540,5540,5540,0
20240418,112500,54012160,5540,5530,5540,5530,2
20240418,112400,54001090,5520,5520,5520,5520,0
20240418,112300,54001090,5520,5520,5520,5520,0
20240418,112200,54001090,5520,5520,5520,5520,5
20240418,112100,53973490,5520,5520,5520,5520,0
20240418,112000,53973490,5520,5520,5520,5520,0
20240418,111900,53973490,5520,5520,5520,5520,0
20240418,111800,53973490,5520,5520,5520,5520,40
20240418,111700,53752690,5520,5520,5520,5520,0
20240418,111600,53752690,5520,5520,5520,5520,0
20240418,111500,53752690,5520,5520,5520,5520,14
20240418,111400,53675410,5510,5510,5510,5510,14
20240418,111300,53598270,5510,5510,5510,5510,3
20240418,111200,53581740,5500,5500,5500,5500,2
20240418,111100,53570740,5500,5500,5500,5500,0
20240418,111000,53570740,5500,5500,5500,5500,0
20240418,110900,53570740,5500,5500,5500,5500,6
20240418,110800,53537740,5500,5500,5500,5500,22
20240418,110700,53416740,5500,5500,5500,5500,0
20240418,110600,53416740,5500,5500,5500,5500,17
20240418,110500,53323240,5460,5460,5460,5460,0
20240418,110400,53323240,5460,5510,5510,5460,900
20240418,110300,48397000,5500,5500,5500,5500,0
20240418,110200,48397000,5500,5540,5540,5500,920
20240418,110100,43323000,5550,5550,5550,5550,2
20240418,110000,43311900,5590,5520,5590,5520,1801
20240418,105900,33306960,5510,5510,5510,5510,2
20240418,105800,33295940,5500,5500,5500,5500,2
20240418,105700,33284940,5460,5530,5530,5460,1500
20240418,105600,25066430,5540,5540,5540,5540,0
20240418,105500,25066430,5540,5540,5540,5540,0
20240418,105400,25066430,5540,5540,5540,5540,1
20240418,105300,25060890,5540,5540,5540,5540,0
20240418,105200,25060890,5540,5540,5540,5540,0
20240418,105100,25060890,5540,5540,5540,5540,0
20240418,105000,25060890,5540,5540,5540,5540,0
20240418,104900,25060890,5540,5540,5540,5540,0
20240418,104800,25060890,5540,5540,5540,5540,0
20240418,104700,25060890,5540,5540,5540,5540,0
20240418,104600,25060890,5540,5540,5540,5540,0
20240418,104500,25060890,5540,5540,5540,5540,100
20240418,104400,24506890,5540,5540,5540,5540,0
20240418,104300,24506890,5540,5540,5540,5540,0
20240418,104200,24506890,5540,5540,5540,5540,0
20240418,104100,24506890,5540,5540,5540,5540,0
20240418,104000,24506890,5540,5540,5540,5540,0
20240418,103900,24506890,5540,5540,5540,5540,0
20240418,103800,24506890,5540,5540,5540,5540,0
20240418,103700,24506890,5540,5540,5540,5540,0
20240418,103600,24506890,5540,5540,5540,5540,0
20240418,103500,24506890,5540,5540,5540,5540,0
20240418,103400,24506890,5540,5540,5540,5540,0
20240418,103300,24506890,5540,5540,5540,5540,0
20240418,103200,24506890,5540,5540,5540,5540,0
20240418,103100,24506890,5540,5540,5540,5540,0
20240418,103000,24506890,5540,5540,5540,5540,0
20240418,102900,24506890,5540,5540,5540,5540,0
20240418,102800,24506890,5540,5540,5540,5540,0
20240418,102700,24506890,5540,5540,5540,5540,0
20240418,102600,24506890,5540,5540,5540,5540,6
20240418,102500,24473650,5540,5540,5540,5540,0
20240418,102400,24473650,5540,5540,5540,5540,0
20240418,102300,24473650,5540,5540,5540,5540,0
20240418,102200,24473650,5540,5540,5540,5540,0
20240418,102100,24473650,5540,5540,5540,5540,0
20240418,102000,24473650,5540,5540,5540,5540,0
20240418,101900,24473650,5540,5540,5540,5540,0
20240418,101800,24473650,5540,5540,5540,5540,0
20240418,101700,24473650,5540,5540,5540,5540,0
20240418,101600,24473650,5540,5540,5540,5540,0
20240418,101500,24473650,5540,5540,5540,5540,0
20240418,101400,24473650,5540,5540,5540,5540,0
20240418,101300,24473650,5540,5540,5540,5540,0
20240418,101200,24473650,5540,5540,5540,5540,2
20240418,101100,24462570,5540,5530,5540,5530,200
20240418,101000,23355670,5500,5500,5500,5500,0
20240418,100900,23355670,5500,5500,5500,5500,0
20240418,100800,23355670,5500,5500,5500,5500,0
20240418,100700,23355670,5500,5500,5500,5500,0
20240418,100600,23355670,5500,5500,5500,5500,0
20240418,100500,23355670,5500,5500,5500,5500,0
20240418,100400,23355670,5500,5500,5500,5500,0
20240418,100300,23355670,5500,5500,5500,5500,0
20240418,100200,23355670,5500,5500,5500,5500,0
20240418,100100,23355670,5500,5500,5500,5500,187
20240418,100000,22327170,5510,5510,5510,5510,33
20240418,095900,22145340,5510,5510,5510,5510,0
20240418,095800,22145340,5510,5510,5510,5510,31
20240418,095700,21974530,5510,5510,5510,5510,162
20240418,095600,21081910,5510,5510,5510,5510,705
20240418,095500,17197360,5510,5510,5510,5510,2
20240418,095400,17186340,5480,5480,5480,5480,0
20240418,095300,17186340,5480,5480,5480,5480,0
20240418,095200,17186340,5480,5510,5510,5480,416
20240418,095100,14901430,5510,5510,5510,5510,12
20240418,095000,14835310,5510,5510,5510,5510,0
20240418,094900,14835310,5510,5510,5510,5510,0
20240418,094800,14835310,5510,5510,5510,5510,0
20240418,094700,14835310,5510,5510,5510,5510,0
20240418,094600,14835310,5510,5510,5510,5510,171
20240418,094500,13893100,5510,5510,5510,5510,0
20240418,094400,13893100,5510,5510,5510,5510,400
20240418,094300,11689100,5540,5540,5540,5540,0
20240418,094200,11689100,5540,5540,5540,5540,0
20240418,094100,11689100,5540,5540,5540,5540,0
20240418,094000,11689100,5540,5540,5540,5540,0
20240418,093900,11689100,5540,5540,5540,5540,0
20240418,093800,11689100,5540,5540,5540,5540,0
20240418,093700,11689100,5540,5520,5540,5520,36
20240418,093600,11490040,5510,5510,5510,5510,1317
20240418,093500,4233370,5510,5500,5510,5500,2
20240418,093400,4222360,5500,5490,5500,5490,30
20240418,093300,4057510,5510,5510,5510,5510,0
20240418,093200,4057510,5510,5510,5510,5510,0
20240418,093100,4057510,5510,5510,5510,5510,0
20240418,093000,4057510,5510,5510,5510,5510,0
20240418,092900,4057510,5510,5510,5510,5510,0
20240418,092800,4057510,5510,5510,5510,5510,0
20240418,092700,4057510,5510,5510,5510,5510,0
20240418,092600,4057510,5510,5510,5510,5510,0
20240418,092500,4057510,5510,5510,5510,5510,0
20240418,092400,4057510,5510,5510,5510,5510,26
20240418,092300,3914250,5510,5510,5510,5510,0
20240418,092200,3914250,5510,5510,5510,5510,0
20240418,092100,3914250,5510,5510,5510,5510,0
20240418,092000,3914250,5510,5510,5510,5510,0
20240418,091900,3914250,5510,5510,5510,5510,0
20240418,091800,3914250,5510,5510,5510,5510,186
20240418,091700,2889390,5510,5490,5510,5490,22
20240418,091600,2768230,5450,5480,5480,5450,110
20240418,091500,2167490,5480,5480,5480,5480,0
20240418,091400,2167490,5480,5480,5480,5480,0
20240418,091300,2167490,5480,5510,5510,5480,134
20240418,091200,1429670,5490,5490,5490,5490,0
20240418,091100,1429670,5490,5490,5490,5490,0
20240418,091000,1429670,5490,5490,5490,5490,0
20240418,090900,1429670,5490,5490,5490,5490,0
20240418,090800,1429670,5490,5490,5490,5490,0
20240418,090700,1429670,5490,5490,5490,5490,0
20240418,090600,1429670,5490,5490,5490,5490,0
20240418,090500,1429670,5490,5490,5490,5490,0
20240418,090400,1429670,5490,5490,5490,5490,0
20240418,090300,1429670,5490,5490,5490,5490,0
20240418,090200,1429670,5490,5490,5490,5490,33
20240418,090100,1248500,5500,5500,5500,5500,0
20240418,090000,1248500,5500,5500,5500,5500,227