KissMeData/044340/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191100,143995900,5770,5770,5770,5770,258
20250418,191000,143995900,5770,5770,5770,5770,0
20250418,190900,143995900,5770,5770,5770,5770,0
20250418,190800,143995900,5770,5770,5770,5770,0
20250418,190700,143995900,5770,5770,5770,5770,0
20250418,190600,143995900,5770,5770,5770,5770,0
20250418,190500,143995900,5770,5770,5770,5770,0
20250418,190400,143995900,5770,5770,5770,5770,0
20250418,190300,143995900,5770,5770,5770,5770,0
20250418,190200,143995900,5770,5770,5770,5770,0
20250418,190100,143995900,5770,5770,5770,5770,0
20250418,190000,143995900,5770,5770,5770,5770,0
20250418,185900,143995900,5770,5770,5770,5770,0
20250418,185800,143995900,5770,5770,5770,5770,0
20250418,185700,143995900,5770,5770,5770,5770,0
20250418,185600,143995900,5770,5770,5770,5770,0
20250418,185500,143995900,5770,5770,5770,5770,0
20250418,185400,143995900,5770,5770,5770,5770,0
20250418,185300,143995900,5770,5770,5770,5770,0
20250418,185200,143995900,5770,5770,5770,5770,0
20250418,185100,143995900,5770,5770,5770,5770,0
20250418,185000,143995900,5770,5770,5770,5770,0
20250418,184900,143995900,5770,5770,5770,5770,0
20250418,184800,143995900,5770,5770,5770,5770,0
20250418,184700,143995900,5770,5770,5770,5770,0
20250418,184600,143995900,5770,5770,5770,5770,0
20250418,184500,143995900,5770,5770,5770,5770,0
20250418,184400,143995900,5770,5770,5770,5770,0
20250418,184300,143995900,5770,5770,5770,5770,0
20250418,184200,143995900,5770,5770,5770,5770,0
20250418,184100,143995900,5770,5770,5770,5770,258
20250418,184000,143995900,5770,5770,5770,5770,0
20250418,183900,143995900,5770,5770,5770,5770,0
20250418,183800,143995900,5770,5770,5770,5770,0
20250418,183700,143995900,5770,5770,5770,5770,0
20250418,183600,143995900,5770,5770,5770,5770,0
20250418,183500,143995900,5770,5770,5770,5770,0
20250418,183400,143995900,5770,5770,5770,5770,0
20250418,183300,143995900,5770,5770,5770,5770,0
20250418,183200,143995900,5770,5770,5770,5770,0
20250418,183100,143995900,5770,5770,5770,5770,0
20250418,183000,143995900,5770,5770,5770,5770,0
20250418,182900,143995900,5770,5770,5770,5770,0
20250418,182800,143995900,5770,5770,5770,5770,0
20250418,182700,143995900,5770,5770,5770,5770,0
20250418,182600,143995900,5770,5770,5770,5770,0
20250418,182500,143995900,5770,5770,5770,5770,0
20250418,182400,143995900,5770,5770,5770,5770,0
20250418,182300,143995900,5770,5770,5770,5770,0
20250418,182200,143995900,5770,5770,5770,5770,0
20250418,182100,143995900,5770,5770,5770,5770,0
20250418,182000,143995900,5770,5770,5770,5770,0
20250418,181900,143995900,5770,5770,5770,5770,0
20250418,181800,143995900,5770,5770,5770,5770,0
20250418,181700,143995900,5770,5770,5770,5770,0
20250418,181600,143995900,5770,5770,5770,5770,0
20250418,181500,143995900,5770,5770,5770,5770,0
20250418,181400,143995900,5770,5770,5770,5770,0
20250418,181300,143995900,5770,5770,5770,5770,0
20250418,181200,143995900,5770,5770,5770,5770,0
20250418,181100,143995900,5770,5770,5770,5770,258
20250418,181000,143995900,5770,5770,5770,5770,0
20250418,180900,143995900,5770,5770,5770,5770,0
20250418,180800,143995900,5770,5770,5770,5770,0
20250418,180700,143995900,5770,5770,5770,5770,0
20250418,180600,143995900,5770,5770,5770,5770,0
20250418,180500,143995900,5770,5770,5770,5770,0
20250418,180400,143995900,5770,5770,5770,5770,0
20250418,180300,143995900,5770,5770,5770,5770,0
20250418,180200,143995900,5770,5770,5770,5770,0
20250418,180100,143995900,5770,5770,5770,5770,0
20250418,180000,143995900,5770,5770,5770,5770,0
20250418,175900,143995900,5770,5770,5770,5770,0
20250418,175800,143995900,5770,5770,5770,5770,0
20250418,175700,143995900,5770,5770,5770,5770,0
20250418,175600,143995900,5770,5770,5770,5770,0
20250418,175500,143995900,5770,5770,5770,5770,0
20250418,175400,143995900,5770,5770,5770,5770,0
20250418,175300,143995900,5770,5770,5770,5770,0
20250418,175200,143995900,5770,5770,5770,5770,0
20250418,175100,143995900,5770,5770,5770,5770,0
20250418,175000,143995900,5770,5770,5770,5770,0
20250418,174900,143995900,5770,5770,5770,5770,0
20250418,174800,143995900,5770,5770,5770,5770,0
20250418,174700,143995900,5770,5770,5770,5770,0
20250418,174600,143995900,5770,5770,5770,5770,0
20250418,174500,143995900,5770,5770,5770,5770,0
20250418,174400,143995900,5770,5770,5770,5770,0
20250418,174300,143995900,5770,5770,5770,5770,0
20250418,174200,143995900,5770,5770,5770,5770,0
20250418,174100,143995900,5770,5770,5770,5770,258
20250418,174000,143995900,5770,5770,5770,5770,0
20250418,173900,143995900,5770,5770,5770,5770,0
20250418,173800,143995900,5770,5770,5770,5770,0
20250418,173700,143995900,5770,5770,5770,5770,0
20250418,173600,143995900,5770,5770,5770,5770,0
20250418,173500,143995900,5770,5770,5770,5770,0
20250418,173400,143995900,5770,5770,5770,5770,0
20250418,173300,143995900,5770,5770,5770,5770,0
20250418,173200,143995900,5770,5770,5770,5770,0
20250418,173100,143995900,5770,5770,5770,5770,0
20250418,173000,143995900,5770,5770,5770,5770,0
20250418,172900,143995900,5770,5770,5770,5770,0
20250418,172800,143995900,5770,5770,5770,5770,0
20250418,172700,143995900,5770,5770,5770,5770,0
20250418,172600,143995900,5770,5770,5770,5770,0
20250418,172500,143995900,5770,5770,5770,5770,0
20250418,172400,143995900,5770,5770,5770,5770,0
20250418,172300,143995900,5770,5770,5770,5770,0
20250418,172200,143995900,5770,5770,5770,5770,0
20250418,172100,143995900,5770,5770,5770,5770,0
20250418,172000,143995900,5770,5770,5770,5770,0
20250418,171900,143995900,5770,5770,5770,5770,0
20250418,171800,143995900,5770,5770,5770,5770,0
20250418,171700,143995900,5770,5770,5770,5770,0
20250418,171600,143995900,5770,5770,5770,5770,0
20250418,171500,143995900,5770,5770,5770,5770,0
20250418,171400,143995900,5770,5770,5770,5770,0
20250418,171300,143995900,5770,5770,5770,5770,0
20250418,171200,143995900,5770,5770,5770,5770,0
20250418,171100,143995900,5770,5770,5770,5770,258
20250418,171000,143995900,5770,5770,5770,5770,0
20250418,170900,143995900,5770,5770,5770,5770,0
20250418,170800,143995900,5770,5770,5770,5770,0
20250418,170700,143995900,5770,5770,5770,5770,0
20250418,170600,143995900,5770,5770,5770,5770,0
20250418,170500,143995900,5770,5770,5770,5770,0
20250418,170400,143995900,5770,5770,5770,5770,0
20250418,170300,143995900,5770,5770,5770,5770,0
20250418,170200,143995900,5770,5770,5770,5770,0
20250418,170100,143995900,5770,5770,5770,5770,0
20250418,170000,143995900,5770,5770,5770,5770,0
20250418,165900,143995900,5770,5770,5770,5770,0
20250418,165800,143995900,5770,5770,5770,5770,0
20250418,165700,143995900,5770,5770,5770,5770,0
20250418,165600,143995900,5770,5770,5770,5770,0
20250418,165500,143995900,5770,5770,5770,5770,0
20250418,165400,143995900,5770,5770,5770,5770,0
20250418,165300,143995900,5770,5770,5770,5770,0
20250418,165200,143995900,5770,5770,5770,5770,0
20250418,165100,143995900,5770,5770,5770,5770,0
20250418,165000,143995900,5770,5770,5770,5770,0
20250418,164900,143995900,5770,5770,5770,5770,0
20250418,164800,143995900,5770,5770,5770,5770,0
20250418,164700,143995900,5770,5770,5770,5770,0
20250418,164600,143995900,5770,5770,5770,5770,0
20250418,164500,143995900,5770,5770,5770,5770,0
20250418,164400,143995900,5770,5770,5770,5770,0
20250418,164300,143995900,5770,5770,5770,5770,0
20250418,164200,143995900,5770,5770,5770,5770,0
20250418,164100,143995900,5770,5770,5770,5770,258
20250418,164000,143995900,5770,5770,5770,5770,0
20250418,163900,143995900,5770,5770,5770,5770,0
20250418,163800,143995900,5770,5770,5770,5770,0
20250418,163700,143995900,5770,5770,5770,5770,0
20250418,163600,143995900,5770,5770,5770,5770,0
20250418,163500,143995900,5770,5770,5770,5770,0
20250418,163400,143995900,5770,5770,5770,5770,0
20250418,163300,143995900,5770,5770,5770,5770,0
20250418,163200,143995900,5770,5770,5770,5770,0
20250418,163100,143995900,5770,5770,5770,5770,0
20250418,163000,143995900,5770,5770,5770,5770,0
20250418,162900,143995900,5770,5770,5770,5770,0
20250418,162800,143995900,5770,5770,5770,5770,0
20250418,162700,143995900,5770,5770,5770,5770,0
20250418,162600,143995900,5770,5770,5770,5770,0
20250418,162500,143995900,5770,5770,5770,5770,0
20250418,162400,143995900,5770,5770,5770,5770,0
20250418,162300,143995900,5770,5770,5770,5770,0
20250418,162200,143995900,5770,5770,5770,5770,0
20250418,162100,143995900,5770,5770,5770,5770,0
20250418,162000,143995900,5770,5770,5770,5770,0
20250418,161900,143995900,5770,5770,5770,5770,0
20250418,161800,143995900,5770,5770,5770,5770,0
20250418,161700,143995900,5770,5770,5770,5770,0
20250418,161600,143995900,5770,5770,5770,5770,0
20250418,161500,143995900,5770,5770,5770,5770,0
20250418,161400,143995900,5770,5770,5770,5770,0
20250418,161300,143995900,5770,5770,5770,5770,0
20250418,161200,143995900,5770,5770,5770,5770,0
20250418,161100,143995900,5770,5770,5770,5770,258
20250418,161000,143995900,5770,5770,5770,5770,0
20250418,160900,143995900,5770,5770,5770,5770,0
20250418,160800,143995900,5770,5770,5770,5770,0
20250418,160700,143995900,5770,5770,5770,5770,0
20250418,160600,143995900,5770,5770,5770,5770,0
20250418,160500,143995900,5770,5770,5770,5770,0
20250418,160400,143995900,5770,5770,5770,5770,0
20250418,160300,143995900,5770,5770,5770,5770,0
20250418,160200,143995900,5770,5770,5770,5770,0
20250418,160100,143995900,5770,5770,5770,5770,0
20250418,160000,143995900,5770,5770,5770,5770,0
20250418,155900,143995900,5770,5770,5770,5770,0
20250418,155800,143995900,5770,5770,5770,5770,0
20250418,155700,143995900,5770,5770,5770,5770,0
20250418,155600,143995900,5770,5770,5770,5770,0
20250418,155500,143995900,5770,5770,5770,5770,0
20250418,155400,143995900,5770,5770,5770,5770,0
20250418,155300,143995900,5770,5770,5770,5770,0
20250418,155200,143995900,5770,5770,5770,5770,0
20250418,155100,143995900,5770,5770,5770,5770,0
20250418,155000,143995900,5770,5770,5770,5770,0
20250418,154900,143995900,5770,5770,5770,5770,0
20250418,154800,143995900,5770,5770,5770,5770,0
20250418,154700,143995900,5770,5770,5770,5770,0
20250418,154600,143995900,5770,5770,5770,5770,0
20250418,154500,143995900,5770,5770,5770,5770,0
20250418,154400,143995900,5770,5770,5770,5770,0
20250418,154300,143995900,5770,5770,5770,5770,0
20250418,154200,143995900,5770,5770,5770,5770,0
20250418,154100,143995900,5770,5770,5770,5770,258
20250418,154000,143995900,5770,5770,5770,5770,0
20250418,153900,143995900,5770,5770,5770,5770,0
20250418,153800,143995900,5770,5770,5770,5770,0
20250418,153700,143995900,5770,5770,5770,5770,0
20250418,153600,143995900,5770,5770,5770,5770,0
20250418,153500,143995900,5770,5770,5770,5770,0
20250418,153400,143995900,5770,5770,5770,5770,0
20250418,153300,143995900,5770,5770,5770,5770,0
20250418,153200,143995900,5770,5770,5770,5770,0
20250418,153100,143995900,5770,5770,5770,5770,0
20250418,153000,143995900,5770,5770,5770,5770,258
20250418,152900,142507240,5780,5780,5780,5780,0
20250418,152800,142507240,5780,5780,5780,5780,0
20250418,152700,142507240,5780,5780,5780,5780,0
20250418,152600,142507240,5780,5780,5780,5780,0
20250418,152500,142507240,5780,5780,5780,5780,0
20250418,152400,142507240,5780,5780,5780,5780,0
20250418,152300,142507240,5780,5780,5780,5780,0
20250418,152200,142507240,5780,5780,5780,5780,0
20250418,152100,142507240,5780,5780,5780,5780,0
20250418,152000,142507240,5780,5780,5780,5780,0
20250418,151900,142507240,5780,5800,5800,5780,175
20250418,151800,141492400,5790,5790,5790,5790,128
20250418,151700,140751280,5800,5780,5800,5780,125
20250418,151600,140026440,5780,5790,5790,5780,32
20250418,151500,139841460,5790,5790,5790,5790,226
20250418,151400,138532920,5770,5770,5770,5770,199
20250418,151300,137384690,5790,5790,5790,5790,20
20250418,151200,137268890,5790,5780,5790,5780,125
20250418,151100,136545240,5780,5780,5780,5780,11
20250418,151000,136481660,5790,5790,5790,5790,0
20250418,150900,136481660,5790,5790,5790,5790,0
20250418,150800,136481660,5790,5780,5790,5780,255
20250418,150700,135006770,5780,5780,5780,5780,0
20250418,150600,135006770,5780,5780,5780,5780,0
20250418,150500,135006770,5780,5780,5780,5780,27
20250418,150400,134850710,5800,5790,5800,5790,136
20250418,150300,134061920,5800,5800,5800,5800,0
20250418,150200,134061920,5800,5800,5800,5800,0
20250418,150100,134061920,5800,5800,5800,5790,109
20250418,150000,133429730,5790,5790,5790,5790,103
20250418,145900,132833360,5810,5810,5810,5810,179
20250418,145800,131793370,5810,5810,5810,5810,291
20250418,145700,130102660,5810,5810,5810,5810,451
20250418,145600,127482350,5810,5800,5810,5800,105
20250418,145500,126873300,5810,5790,5810,5790,111
20250418,145400,126228810,5810,5810,5810,5810,0
20250418,145300,126228810,5810,5810,5810,5810,0
20250418,145200,126228810,5810,5800,5810,5800,115
20250418,145100,125560710,5810,5810,5810,5810,0
20250418,145000,125560710,5810,5800,5810,5800,57
20250418,144900,125230100,5760,5800,5800,5760,4
20250418,144800,125207020,5780,5770,5780,5770,28
20250418,144700,125045340,5800,5800,5800,5800,0
20250418,144600,125045340,5800,5800,5800,5800,1
20250418,144500,125039540,5800,5790,5800,5790,136
20250418,144400,124250770,5800,5800,5800,5800,0
20250418,144300,124250770,5800,5800,5800,5800,113
20250418,144200,123595370,5800,5780,5800,5780,82
20250418,144100,123119790,5770,5770,5770,5770,10
20250418,144000,123062090,5770,5770,5770,5770,4
20250418,143900,123039010,5790,5790,5790,5790,109
20250418,143800,122407900,5780,5780,5780,5780,3
20250418,143700,122390560,5790,5790,5790,5790,0
20250418,143600,122390560,5790,5790,5790,5790,100
20250418,143500,121811560,5800,5790,5800,5790,274
20250418,143400,120225090,5780,5780,5780,5780,4
20250418,143300,120201970,5780,5780,5780,5780,0
20250418,143200,120201970,5780,5780,5780,5780,70
20250418,143100,119797370,5780,5780,5780,5780,500
20250418,143000,116907370,5750,5750,5750,5750,0
20250418,142900,116907370,5750,5750,5750,5750,1
20250418,142800,116901620,5780,5780,5780,5780,121
20250418,142700,116202240,5780,5780,5780,5780,0
20250418,142600,116202240,5780,5780,5780,5780,0
20250418,142500,116202240,5780,5780,5780,5780,0
20250418,142400,116202240,5780,5780,5780,5780,0
20250418,142300,116202240,5780,5780,5780,5780,123
20250418,142200,115491300,5770,5770,5770,5770,31
20250418,142100,115312430,5770,5770,5770,5770,0
20250418,142000,115312430,5770,5770,5770,5770,0
20250418,141900,115312430,5770,5770,5770,5770,0
20250418,141800,115312430,5770,5750,5770,5750,3
20250418,141700,115295160,5780,5780,5780,5780,0
20250418,141600,115295160,5780,5760,5780,5760,156
20250418,141500,114393690,5760,5760,5760,5760,0
20250418,141400,114393690,5760,5760,5760,5760,3
20250418,141300,114376410,5760,5760,5760,5760,0
20250418,141200,114376410,5760,5760,5760,5760,108
20250418,141100,113754330,5760,5760,5760,5760,0
20250418,141000,113754330,5760,5760,5760,5760,2
20250418,140900,113742810,5760,5760,5760,5760,0
20250418,140800,113742810,5760,5760,5760,5760,0
20250418,140700,113742810,5760,5760,5760,5760,0
20250418,140600,113742810,5760,5760,5760,5760,149
20250418,140500,112884570,5760,5760,5760,5760,2
20250418,140400,112873050,5750,5750,5750,5750,0
20250418,140300,112873050,5750,5750,5750,5750,0
20250418,140200,112873050,5750,5750,5750,5750,5
20250418,140100,112844300,5790,5790,5790,5790,0
20250418,140000,112844300,5790,5780,5790,5780,135
20250418,135900,112063010,5770,5770,5770,5770,29
20250418,135800,111895680,5750,5750,5750,5750,3
20250418,135700,111878430,5750,5750,5750,5750,24
20250418,135600,111740430,5770,5770,5770,5770,87
20250418,135500,111238440,5750,5750,5750,5750,30
20250418,135400,111065940,5770,5770,5770,5770,0
20250418,135300,111065940,5770,5770,5770,5770,0
20250418,135200,111065940,5770,5770,5770,5770,0
20250418,135100,111065940,5770,5760,5770,5760,190
20250418,135000,109969940,5770,5770,5770,5770,0
20250418,134900,109969940,5770,5770,5770,5770,0
20250418,134800,109969940,5770,5770,5770,5770,0
20250418,134700,109969940,5770,5770,5770,5770,0
20250418,134600,109969940,5770,5760,5770,5760,609
20250418,134500,106458640,5730,5730,5730,5730,0
20250418,134400,106458640,5730,5730,5730,5730,0
20250418,134300,106458640,5730,5730,5730,5730,0
20250418,134200,106458640,5730,5730,5730,5730,0
20250418,134100,106458640,5730,5730,5730,5730,0
20250418,134000,106458640,5730,5730,5730,5730,17
20250418,133900,106361230,5760,5750,5760,5750,194
20250418,133800,105243840,5720,5720,5720,5720,0
20250418,133700,105243840,5720,5730,5730,5720,185
20250418,133600,104184370,5750,5750,5750,5750,1
20250418,133500,104178620,5740,5740,5740,5740,0
20250418,133400,104178620,5740,5740,5740,5740,0
20250418,133300,104178620,5740,5740,5740,5740,1694
20250418,133200,94455060,5750,5750,5750,5750,0
20250418,133100,94455060,5750,5750,5750,5750,228
20250418,133000,93144060,5750,5750,5750,5750,1545
20250418,132900,84260310,5750,5750,5750,5750,25
20250418,132800,84116560,5750,5760,5760,5750,646
20250418,132700,80401450,5750,5750,5750,5750,0
20250418,132600,80401450,5750,5750,5750,5750,30
20250418,132500,80228950,5750,5750,5750,5750,36
20250418,132400,80021950,5760,5760,5760,5760,0
20250418,132300,80021950,5760,5760,5760,5760,0
20250418,132200,80021950,5760,5760,5760,5760,5
20250418,132100,79993150,5760,5760,5760,5760,0
20250418,132000,79993150,5760,5760,5760,5760,0
20250418,131900,79993150,5760,5760,5760,5760,0
20250418,131800,79993150,5760,5760,5760,5760,1
20250418,131700,79987390,5760,5760,5760,5760,0
20250418,131600,79987390,5760,5760,5760,5760,8
20250418,131500,79941310,5760,5760,5760,5760,39
20250418,131400,79716670,5770,5770,5770,5770,0
20250418,131300,79716670,5770,5770,5770,5770,0
20250418,131200,79716670,5770,5770,5770,5770,50
20250418,131100,79428170,5770,5770,5770,5770,102
20250418,131000,78839630,5760,5760,5760,5760,0
20250418,130900,78839630,5760,5760,5760,5760,9
20250418,130800,78787790,5770,5770,5770,5770,0
20250418,130700,78787790,5770,5770,5770,5770,19
20250418,130600,78678160,5770,5760,5770,5760,56
20250418,130500,78355540,5770,5770,5770,5770,0
20250418,130400,78355540,5770,5770,5770,5770,0
20250418,130300,78355540,5770,5770,5770,5760,164
20250418,130200,77409300,5770,5770,5770,5770,0
20250418,130100,77409300,5770,5770,5770,5770,12
20250418,130000,77340060,5770,5770,5770,5770,1
20250418,125900,77334290,5770,5770,5770,5770,10
20250418,125800,77276590,5770,5770,5770,5770,0
20250418,125700,77276590,5770,5770,5770,5770,133
20250418,125600,76509180,5760,5760,5760,5760,0
20250418,125500,76509180,5760,5760,5760,5760,9
20250418,125400,76457340,5770,5770,5770,5770,0
20250418,125300,76457340,5770,5770,5770,5770,0
20250418,125200,76457340,5770,5770,5770,5770,112
20250418,125100,75811100,5770,5770,5770,5770,21
20250418,125000,75689930,5770,5770,5770,5770,0
20250418,124900,75689930,5770,5770,5770,5770,0
20250418,124800,75689930,5770,5770,5770,5770,0
20250418,124700,75689930,5770,5770,5770,5770,200
20250418,124600,74535930,5770,5770,5770,5770,0
20250418,124500,74535930,5770,5770,5770,5770,0
20250418,124400,74535930,5770,5770,5770,5770,11
20250418,124300,74472460,5770,5770,5770,5770,0
20250418,124200,74472460,5770,5770,5770,5770,0
20250418,124100,74472460,5770,5770,5770,5770,145
20250418,124000,73635810,5770,5770,5770,5770,5
20250418,123900,73606960,5770,5770,5770,5770,0
20250418,123800,73606960,5770,5760,5770,5760,380
20250418,123700,71414370,5760,5760,5760,5760,178
20250418,123600,70389090,5760,5750,5760,5750,258
20250418,123500,68905190,5760,5760,5760,5760,0
20250418,123400,68905190,5760,5760,5760,5760,10
20250418,123300,68847590,5750,5750,5750,5750,0
20250418,123200,68847590,5750,5750,5750,5750,10
20250418,123100,68790090,5750,5750,5750,5750,0
20250418,123000,68790090,5750,5750,5750,5750,0
20250418,122900,68790090,5750,5750,5750,5750,0
20250418,122800,68790090,5750,5750,5750,5750,0
20250418,122700,68790090,5750,5750,5750,5750,447
20250418,122600,66219840,5760,5760,5760,5760,0
20250418,122500,66219840,5760,5760,5760,5760,0
20250418,122400,66219840,5760,5750,5760,5750,69
20250418,122300,65822610,5750,5750,5750,5750,12
20250418,122200,65753610,5750,5750,5750,5750,90
20250418,122100,65236110,5750,5750,5750,5750,0
20250418,122000,65236110,5750,5750,5750,5750,3
20250418,121900,65218860,5740,5740,5740,5740,1
20250418,121800,65213120,5730,5730,5750,5730,13
20250418,121700,65138580,5750,5750,5750,5750,0
20250418,121600,65138580,5750,5750,5750,5750,0
20250418,121500,65138580,5750,5750,5750,5750,0
20250418,121400,65138580,5750,5750,5750,5750,0
20250418,121300,65138580,5750,5750,5750,5750,0
20250418,121200,65138580,5750,5750,5750,5750,1
20250418,121100,65132830,5740,5740,5740,5740,0
20250418,121000,65132830,5740,5740,5740,5740,0
20250418,120900,65132830,5740,5740,5740,5740,0
20250418,120800,65132830,5740,5740,5740,5740,3
20250418,120700,65115610,5740,5740,5740,5740,0
20250418,120600,65115610,5740,5740,5740,5740,27
20250418,120500,64960630,5720,5720,5720,5720,900
20250418,120400,59812630,5720,5720,5720,5720,0
20250418,120300,59812630,5720,5720,5720,5720,0
20250418,120200,59812630,5720,5730,5730,5720,130
20250418,120100,59068560,5730,5730,5730,5730,0
20250418,120000,59068560,5730,5730,5730,5730,0
20250418,115900,59068560,5730,5730,5730,5730,0
20250418,115800,59068560,5730,5730,5730,5730,0
20250418,115700,59068560,5730,5730,5730,5730,0
20250418,115600,59068560,5730,5730,5730,5730,0
20250418,115500,59068560,5730,5730,5730,5730,100
20250418,115400,58495560,5730,5730,5730,5730,0
20250418,115300,58495560,5730,5730,5730,5730,0
20250418,115200,58495560,5730,5730,5730,5730,0
20250418,115100,58495560,5730,5730,5730,5730,0
20250418,115000,58495560,5730,5730,5730,5730,0
20250418,114900,58495560,5730,5730,5730,5730,1
20250418,114800,58489830,5730,5730,5730,5730,0
20250418,114700,58489830,5730,5730,5730,5730,8
20250418,114600,58443990,5750,5750,5750,5750,0
20250418,114500,58443990,5750,5750,5750,5750,2
20250418,114400,58432490,5760,5760,5760,5760,0
20250418,114300,58432490,5760,5760,5760,5760,0
20250418,114200,58432490,5760,5760,5760,5760,2
20250418,114100,58420970,5760,5760,5760,5760,176
20250418,114000,57407210,5760,5760,5760,5760,0
20250418,113900,57407210,5760,5760,5760,5760,0
20250418,113800,57407210,5760,5760,5760,5760,1
20250418,113700,57401450,5750,5750,5750,5750,70
20250418,113600,56998950,5750,5750,5750,5750,0
20250418,113500,56998950,5750,5750,5750,5750,0
20250418,113400,56998950,5750,5750,5750,5750,0
20250418,113300,56998950,5750,5750,5750,5750,0
20250418,113200,56998950,5750,5750,5750,5750,5
20250418,113100,56970200,5750,5750,5750,5750,0
20250418,113000,56970200,5750,5750,5750,5750,10
20250418,112900,56912700,5750,5750,5750,5750,11
20250418,112800,56849450,5750,5750,5750,5750,0
20250418,112700,56849450,5750,5740,5750,5740,139
20250418,112600,56050530,5740,5730,5740,5730,6
20250418,112500,56016140,5730,5730,5730,5730,0
20250418,112400,56016140,5730,5730,5730,5730,0
20250418,112300,56016140,5730,5730,5730,5730,0
20250418,112200,56016140,5730,5730,5730,5730,0
20250418,112100,56016140,5730,5730,5730,5730,10
20250418,112000,55958840,5730,5730,5730,5730,0
20250418,111900,55958840,5730,5730,5730,5730,1
20250418,111800,55953110,5730,5730,5730,5730,6
20250418,111700,55918730,5730,5740,5740,5730,37
20250418,111600,55706360,5740,5740,5740,5740,1
20250418,111500,55700620,5730,5730,5730,5730,4
20250418,111400,55677700,5740,5740,5740,5740,0
20250418,111300,55677700,5740,5740,5740,5740,0
20250418,111200,55677700,5740,5740,5740,5740,0
20250418,111100,55677700,5740,5740,5740,5740,1
20250418,111000,55671960,5730,5730,5730,5730,0
20250418,110900,55671960,5730,5730,5730,5730,55
20250418,110800,55356810,5740,5740,5740,5740,15
20250418,110700,55270710,5740,5740,5740,5740,1
20250418,110600,55264970,5740,5740,5740,5740,4
20250418,110500,55242010,5740,5740,5740,5740,5
20250418,110400,55213310,5740,5740,5740,5740,1
20250418,110300,55207570,5740,5740,5740,5740,0
20250418,110200,55207570,5740,5740,5740,5740,20
20250418,110100,55092770,5720,5720,5720,5720,0
20250418,110000,55092770,5720,5720,5720,5720,0
20250418,105900,55092770,5720,5720,5720,5720,0
20250418,105800,55092770,5720,5720,5720,5720,0
20250418,105700,55092770,5720,5720,5720,5720,50
20250418,105600,54806770,5730,5730,5730,5730,0
20250418,105500,54806770,5730,5730,5730,5730,0
20250418,105400,54806770,5730,5730,5730,5730,46
20250418,105300,54543190,5730,5730,5730,5730,0
20250418,105200,54543190,5730,5730,5730,5730,0
20250418,105100,54543190,5730,5730,5730,5730,163
20250418,105000,53609200,5730,5730,5730,5730,0
20250418,104900,53609200,5730,5730,5730,5730,0
20250418,104800,53609200,5730,5730,5730,5730,10
20250418,104700,53551900,5730,5730,5730,5730,0
20250418,104600,53551900,5730,5730,5730,5730,0
20250418,104500,53551900,5730,5730,5730,5730,2
20250418,104400,53540440,5720,5720,5720,5720,0
20250418,104300,53540440,5720,5720,5720,5720,20
20250418,104200,53426040,5720,5720,5720,5720,0
20250418,104100,53426040,5720,5720,5720,5720,10
20250418,104000,53368840,5700,5700,5700,5700,23
20250418,103900,53237740,5700,5700,5700,5700,0
20250418,103800,53237740,5700,5700,5700,5700,0
20250418,103700,53237740,5700,5700,5700,5700,0
20250418,103600,53237740,5700,5700,5700,5700,0
20250418,103500,53237740,5700,5700,5700,5700,0
20250418,103400,53237740,5700,5710,5710,5700,101
20250418,103300,52661870,5720,5720,5720,5720,0
20250418,103200,52661870,5720,5720,5725,5720,86
20250418,103100,52169900,5720,5720,5720,5720,1
20250418,103000,52164180,5700,5700,5700,5700,0
20250418,102900,52164180,5700,5710,5710,5700,534
20250418,102800,49120350,5720,5720,5720,5720,0
20250418,102700,49120350,5720,5720,5720,5720,0
20250418,102600,49120350,5720,5720,5720,5720,4
20250418,102500,49097470,5720,5720,5720,5720,0
20250418,102400,49097470,5720,5720,5720,5720,1
20250418,102300,49091750,5720,5720,5720,5720,0
20250418,102200,49091750,5720,5720,5720,5720,22
20250418,102100,48965910,5720,5720,5720,5720,0
20250418,102000,48965910,5720,5720,5720,5720,94
20250418,101900,48428230,5700,5700,5700,5700,0
20250418,101800,48428230,5700,5700,5700,5700,0
20250418,101700,48428230,5700,5700,5700,5700,5
20250418,101600,48399730,5700,5700,5700,5700,0
20250418,101500,48399730,5700,5700,5700,5700,0
20250418,101400,48399730,5700,5700,5700,5700,364
20250418,101300,46324930,5710,5710,5710,5710,0
20250418,101200,46324930,5710,5710,5710,5710,0
20250418,101100,46324930,5710,5710,5710,5710,5
20250418,101000,46296380,5710,5710,5710,5710,8
20250418,100900,46250700,5710,5710,5710,5710,60
20250418,100800,45908100,5710,5710,5710,5710,50
20250418,100700,45622600,5710,5710,5710,5710,0
20250418,100600,45622600,5710,5720,5720,5710,141
20250418,100500,44817080,5720,5720,5720,5720,240
20250418,100400,43444280,5720,5720,5720,5720,0
20250418,100300,43444280,5720,5720,5720,5720,10
20250418,100200,43387080,5720,5720,5720,5720,193
20250418,100100,42283120,5710,5710,5710,5710,23
20250418,100000,42151790,5710,5710,5710,5710,0
20250418,095900,42151790,5710,5700,5710,5700,330
20250418,095800,40268590,5720,5720,5720,5720,0
20250418,095700,40268590,5720,5720,5720,5720,44
20250418,095600,40016910,5710,5710,5710,5710,219
20250418,095500,38766420,5700,5700,5700,5700,61
20250418,095400,38418720,5710,5710,5710,5710,0
20250418,095300,38418720,5710,5710,5710,5710,0
20250418,095200,38418720,5710,5710,5710,5710,0
20250418,095100,38418720,5710,5710,5710,5710,0
20250418,095000,38418720,5710,5710,5710,5710,0
20250418,094900,38418720,5710,5710,5710,5710,0
20250418,094800,38418720,5710,5710,5710,5710,0
20250418,094700,38418720,5710,5710,5710,5710,0
20250418,094600,38418720,5710,5710,5710,5700,22
20250418,094500,38293300,5710,5700,5710,5700,67
20250418,094400,37910800,5710,5710,5710,5710,1
20250418,094300,37905090,5700,5700,5700,5700,0
20250418,094200,37905090,5700,5700,5700,5700,94
20250418,094100,37369290,5700,5700,5700,5700,0
20250418,094000,37369290,5700,5700,5700,5700,1
20250418,093900,37363590,5700,5700,5700,5700,0
20250418,093800,37363590,5700,5700,5700,5700,0
20250418,093700,37363590,5700,5700,5700,5700,32
20250418,093600,37181190,5700,5700,5700,5700,10
20250418,093500,37124190,5700,5700,5700,5700,0
20250418,093400,37124190,5700,5700,5700,5700,24
20250418,093300,36987390,5710,5710,5710,5710,0
20250418,093200,36987390,5710,5710,5710,5710,0
20250418,093100,36987390,5710,5710,5710,5710,0
20250418,093000,36987390,5710,5710,5710,5710,40
20250418,092900,36758990,5700,5710,5720,5700,279
20250418,092800,35166770,5720,5720,5720,5720,0
20250418,092700,35166770,5720,5720,5720,5720,1
20250418,092600,35161050,5720,5720,5720,5720,0
20250418,092500,35161050,5720,5710,5720,5710,60
20250418,092400,34818350,5710,5710,5710,5710,135
20250418,092300,34047500,5710,5710,5710,5710,0
20250418,092200,34047500,5710,5730,5730,5710,26
20250418,092100,33899020,5710,5710,5710,5710,0
20250418,092000,33899020,5710,5710,5710,5710,0
20250418,091900,33899020,5710,5710,5710,5710,0
20250418,091800,33899020,5710,5720,5720,5710,1339
20250418,091700,26247000,5730,5730,5730,5730,74
20250418,091600,25822980,5720,5730,5730,5720,196
20250418,091500,24699950,5750,5750,5750,5750,0
20250418,091400,24699950,5750,5740,5750,5740,2
20250418,091300,24688460,5750,5750,5750,5720,143
20250418,091200,23867710,5720,5720,5720,5720,30
20250418,091100,23696110,5720,5700,5720,5700,421
20250418,091000,21294070,5700,5690,5700,5690,154
20250418,090900,20417490,5680,5660,5680,5660,445
20250418,090800,17889910,5660,5660,5680,5660,309
20250418,090700,16140950,5660,5660,5660,5660,50
20250418,090600,15857950,5650,5650,5650,5650,0
20250418,090500,15857950,5650,5730,5730,5650,1927
20250418,090400,4873930,5730,5740,5760,5730,56
20250418,090300,4552800,5700,5700,5700,5700,369
20250418,090200,2449500,5750,5750,5750,5750,0
20250418,090100,2449500,5750,5750,5750,5750,0
20250418,090000,2449500,5750,5750,5750,5750,426