KissMeData/045340/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191900,157032625,4900,4900,4900,4900,652
20240418,191800,157032625,4900,4900,4900,4900,0
20240418,191700,157032625,4900,4900,4900,4900,0
20240418,191600,157032625,4900,4900,4900,4900,0
20240418,191500,157032625,4900,4900,4900,4900,0
20240418,191400,157032625,4900,4900,4900,4900,0
20240418,191300,157032625,4900,4900,4900,4900,0
20240418,191200,157032625,4900,4900,4900,4900,0
20240418,191100,157032625,4900,4900,4900,4900,0
20240418,191000,157032625,4900,4900,4900,4900,0
20240418,190900,157032625,4900,4900,4900,4900,0
20240418,190800,157032625,4900,4900,4900,4900,0
20240418,190700,157032625,4900,4900,4900,4900,0
20240418,190600,157032625,4900,4900,4900,4900,0
20240418,190500,157032625,4900,4900,4900,4900,0
20240418,190400,157032625,4900,4900,4900,4900,0
20240418,190300,157032625,4900,4900,4900,4900,0
20240418,190200,157032625,4900,4900,4900,4900,0
20240418,190100,157032625,4900,4900,4900,4900,0
20240418,190000,157032625,4900,4900,4900,4900,0
20240418,185900,157032625,4900,4900,4900,4900,0
20240418,185800,157032625,4900,4900,4900,4900,0
20240418,185700,157032625,4900,4900,4900,4900,0
20240418,185600,157032625,4900,4900,4900,4900,0
20240418,185500,157032625,4900,4900,4900,4900,0
20240418,185400,157032625,4900,4900,4900,4900,0
20240418,185300,157032625,4900,4900,4900,4900,0
20240418,185200,157032625,4900,4900,4900,4900,0
20240418,185100,157032625,4900,4900,4900,4900,0
20240418,185000,157032625,4900,4900,4900,4900,0
20240418,184900,157032625,4900,4900,4900,4900,652
20240418,184800,157032625,4900,4900,4900,4900,0
20240418,184700,157032625,4900,4900,4900,4900,0
20240418,184600,157032625,4900,4900,4900,4900,0
20240418,184500,157032625,4900,4900,4900,4900,0
20240418,184400,157032625,4900,4900,4900,4900,0
20240418,184300,157032625,4900,4900,4900,4900,0
20240418,184200,157032625,4900,4900,4900,4900,0
20240418,184100,157032625,4900,4900,4900,4900,0
20240418,184000,157032625,4900,4900,4900,4900,0
20240418,183900,157032625,4900,4900,4900,4900,0
20240418,183800,157032625,4900,4900,4900,4900,0
20240418,183700,157032625,4900,4900,4900,4900,0
20240418,183600,157032625,4900,4900,4900,4900,0
20240418,183500,157032625,4900,4900,4900,4900,0
20240418,183400,157032625,4900,4900,4900,4900,0
20240418,183300,157032625,4900,4900,4900,4900,0
20240418,183200,157032625,4900,4900,4900,4900,0
20240418,183100,157032625,4900,4900,4900,4900,0
20240418,183000,157032625,4900,4900,4900,4900,0
20240418,182900,157032625,4900,4900,4900,4900,0
20240418,182800,157032625,4900,4900,4900,4900,0
20240418,182700,157032625,4900,4900,4900,4900,0
20240418,182600,157032625,4900,4900,4900,4900,0
20240418,182500,157032625,4900,4900,4900,4900,0
20240418,182400,157032625,4900,4900,4900,4900,0
20240418,182300,157032625,4900,4900,4900,4900,0
20240418,182200,157032625,4900,4900,4900,4900,0
20240418,182100,157032625,4900,4900,4900,4900,0
20240418,182000,157032625,4900,4900,4900,4900,0
20240418,181900,157032625,4900,4900,4900,4900,652
20240418,181800,157032625,4900,4900,4900,4900,0
20240418,181700,157032625,4900,4900,4900,4900,0
20240418,181600,157032625,4900,4900,4900,4900,0
20240418,181500,157032625,4900,4900,4900,4900,0
20240418,181400,157032625,4900,4900,4900,4900,0
20240418,181300,157032625,4900,4900,4900,4900,0
20240418,181200,157032625,4900,4900,4900,4900,0
20240418,181100,157032625,4900,4900,4900,4900,0
20240418,181000,157032625,4900,4900,4900,4900,0
20240418,180900,157032625,4900,4900,4900,4900,0
20240418,180800,157032625,4900,4900,4900,4900,0
20240418,180700,157032625,4900,4900,4900,4900,0
20240418,180600,157032625,4900,4900,4900,4900,0
20240418,180500,157032625,4900,4900,4900,4900,0
20240418,180400,157032625,4900,4900,4900,4900,0
20240418,180300,157032625,4900,4900,4900,4900,0
20240418,180200,157032625,4900,4900,4900,4900,0
20240418,180100,157032625,4900,4900,4900,4900,0
20240418,180000,157032625,4900,4900,4900,4900,0
20240418,175900,157032625,4900,4900,4900,4900,0
20240418,175800,157032625,4900,4900,4900,4900,0
20240418,175700,157032625,4900,4900,4900,4900,0
20240418,175600,157032625,4900,4900,4900,4900,0
20240418,175500,157032625,4900,4900,4900,4900,0
20240418,175400,157032625,4900,4900,4900,4900,0
20240418,175300,157032625,4900,4900,4900,4900,0
20240418,175200,157032625,4900,4900,4900,4900,0
20240418,175100,157032625,4900,4900,4900,4900,0
20240418,175000,157032625,4900,4900,4900,4900,0
20240418,174900,157032625,4900,4900,4900,4900,652
20240418,174800,157032625,4900,4900,4900,4900,0
20240418,174700,157032625,4900,4900,4900,4900,0
20240418,174600,157032625,4900,4900,4900,4900,0
20240418,174500,157032625,4900,4900,4900,4900,0
20240418,174400,157032625,4900,4900,4900,4900,0
20240418,174300,157032625,4900,4900,4900,4900,0
20240418,174200,157032625,4900,4900,4900,4900,0
20240418,174100,157032625,4900,4900,4900,4900,0
20240418,174000,157032625,4900,4900,4900,4900,0
20240418,173900,157032625,4900,4900,4900,4900,0
20240418,173800,157032625,4900,4900,4900,4900,0
20240418,173700,157032625,4900,4900,4900,4900,0
20240418,173600,157032625,4900,4900,4900,4900,0
20240418,173500,157032625,4900,4900,4900,4900,0
20240418,173400,157032625,4900,4900,4900,4900,0
20240418,173300,157032625,4900,4900,4900,4900,0
20240418,173200,157032625,4900,4900,4900,4900,0
20240418,173100,157032625,4900,4900,4900,4900,0
20240418,173000,157032625,4900,4900,4900,4900,0
20240418,172900,157032625,4900,4900,4900,4900,0
20240418,172800,157032625,4900,4900,4900,4900,0
20240418,172700,157032625,4900,4900,4900,4900,0
20240418,172600,157032625,4900,4900,4900,4900,0
20240418,172500,157032625,4900,4900,4900,4900,0
20240418,172400,157032625,4900,4900,4900,4900,0
20240418,172300,157032625,4900,4900,4900,4900,0
20240418,172200,157032625,4900,4900,4900,4900,0
20240418,172100,157032625,4900,4900,4900,4900,0
20240418,172000,157032625,4900,4900,4900,4900,0
20240418,171900,157032625,4900,4900,4900,4900,652
20240418,171800,157032625,4900,4900,4900,4900,0
20240418,171700,157032625,4900,4900,4900,4900,0
20240418,171600,157032625,4900,4900,4900,4900,0
20240418,171500,157032625,4900,4900,4900,4900,0
20240418,171400,157032625,4900,4900,4900,4900,0
20240418,171300,157032625,4900,4900,4900,4900,0
20240418,171200,157032625,4900,4900,4900,4900,0
20240418,171100,157032625,4900,4900,4900,4900,0
20240418,171000,157032625,4900,4900,4900,4900,0
20240418,170900,157032625,4900,4900,4900,4900,0
20240418,170800,157032625,4900,4900,4900,4900,0
20240418,170700,157032625,4900,4900,4900,4900,0
20240418,170600,157032625,4900,4900,4900,4900,0
20240418,170500,157032625,4900,4900,4900,4900,0
20240418,170400,157032625,4900,4900,4900,4900,0
20240418,170300,157032625,4900,4900,4900,4900,0
20240418,170200,157032625,4900,4900,4900,4900,0
20240418,170100,157032625,4900,4900,4900,4900,0
20240418,170000,157032625,4900,4900,4900,4900,0
20240418,165900,157032625,4900,4900,4900,4900,0
20240418,165800,157032625,4900,4900,4900,4900,0
20240418,165700,157032625,4900,4900,4900,4900,0
20240418,165600,157032625,4900,4900,4900,4900,0
20240418,165500,157032625,4900,4900,4900,4900,0
20240418,165400,157032625,4900,4900,4900,4900,0
20240418,165300,157032625,4900,4900,4900,4900,0
20240418,165200,157032625,4900,4900,4900,4900,0
20240418,165100,157032625,4900,4900,4900,4900,0
20240418,165000,157032625,4900,4900,4900,4900,0
20240418,164900,157032625,4900,4900,4900,4900,652
20240418,164800,157032625,4900,4900,4900,4900,0
20240418,164700,157032625,4900,4900,4900,4900,0
20240418,164600,157032625,4900,4900,4900,4900,0
20240418,164500,157032625,4900,4900,4900,4900,0
20240418,164400,157032625,4900,4900,4900,4900,0
20240418,164300,157032625,4900,4900,4900,4900,0
20240418,164200,157032625,4900,4900,4900,4900,0
20240418,164100,157032625,4900,4900,4900,4900,0
20240418,164000,157032625,4900,4900,4900,4900,0
20240418,163900,157032625,4900,4900,4900,4900,0
20240418,163800,157032625,4900,4900,4900,4900,0
20240418,163700,157032625,4900,4900,4900,4900,0
20240418,163600,157032625,4900,4900,4900,4900,0
20240418,163500,157032625,4900,4900,4900,4900,0
20240418,163400,157032625,4900,4900,4900,4900,0
20240418,163300,157032625,4900,4900,4900,4900,0
20240418,163200,157032625,4900,4900,4900,4900,0
20240418,163100,157032625,4900,4900,4900,4900,0
20240418,163000,157032625,4900,4900,4900,4900,0
20240418,162900,157032625,4900,4900,4900,4900,0
20240418,162800,157032625,4900,4900,4900,4900,0
20240418,162700,157032625,4900,4900,4900,4900,0
20240418,162600,157032625,4900,4900,4900,4900,0
20240418,162500,157032625,4900,4900,4900,4900,0
20240418,162400,157032625,4900,4900,4900,4900,0
20240418,162300,157032625,4900,4900,4900,4900,0
20240418,162200,157032625,4900,4900,4900,4900,0
20240418,162100,157032625,4900,4900,4900,4900,0
20240418,162000,157032625,4900,4900,4900,4900,0
20240418,161900,157032625,4900,4900,4900,4900,652
20240418,161800,157032625,4900,4900,4900,4900,0
20240418,161700,157032625,4900,4900,4900,4900,0
20240418,161600,157032625,4900,4900,4900,4900,0
20240418,161500,157032625,4900,4900,4900,4900,0
20240418,161400,157032625,4900,4900,4900,4900,0
20240418,161300,157032625,4900,4900,4900,4900,0
20240418,161200,157032625,4900,4900,4900,4900,0
20240418,161100,157032625,4900,4900,4900,4900,0
20240418,161000,157032625,4900,4900,4900,4900,0
20240418,160900,157032625,4900,4900,4900,4900,0
20240418,160800,157032625,4900,4900,4900,4900,0
20240418,160700,157032625,4900,4900,4900,4900,0
20240418,160600,157032625,4900,4900,4900,4900,0
20240418,160500,157032625,4900,4900,4900,4900,0
20240418,160400,157032625,4900,4900,4900,4900,0
20240418,160300,157032625,4900,4900,4900,4900,0
20240418,160200,157032625,4900,4900,4900,4900,0
20240418,160100,157032625,4900,4900,4900,4900,0
20240418,160000,157032625,4900,4900,4900,4900,0
20240418,155900,157032625,4900,4900,4900,4900,0
20240418,155800,157032625,4900,4900,4900,4900,0
20240418,155700,157032625,4900,4900,4900,4900,0
20240418,155600,157032625,4900,4900,4900,4900,0
20240418,155500,157032625,4900,4900,4900,4900,0
20240418,155400,157032625,4900,4900,4900,4900,0
20240418,155300,157032625,4900,4900,4900,4900,0
20240418,155200,157032625,4900,4900,4900,4900,0
20240418,155100,157032625,4900,4900,4900,4900,0
20240418,155000,157032625,4900,4900,4900,4900,0
20240418,154900,157032625,4900,4900,4900,4900,652
20240418,154800,157032625,4900,4900,4900,4900,0
20240418,154700,157032625,4900,4900,4900,4900,0
20240418,154600,157032625,4900,4900,4900,4900,0
20240418,154500,157032625,4900,4900,4900,4900,0
20240418,154400,157032625,4900,4900,4900,4900,0
20240418,154300,157032625,4900,4900,4900,4900,0
20240418,154200,157032625,4900,4900,4900,4900,0
20240418,154100,157032625,4900,4900,4900,4900,0
20240418,154000,157032625,4900,4900,4900,4900,0
20240418,153900,157032625,4900,4900,4900,4900,0
20240418,153800,157032625,4900,4900,4900,4900,0
20240418,153700,157032625,4900,4900,4900,4900,0
20240418,153600,157032625,4900,4900,4900,4900,0
20240418,153500,157032625,4900,4900,4900,4900,0
20240418,153400,157032625,4900,4900,4900,4900,0
20240418,153300,157032625,4900,4900,4900,4900,0
20240418,153200,157032625,4900,4900,4900,4900,0
20240418,153100,157032625,4900,4900,4900,4900,0
20240418,153000,157032625,4900,4900,4900,4900,652
20240418,152900,153837825,4895,4895,4895,4895,0
20240418,152800,153837825,4895,4895,4895,4895,0
20240418,152700,153837825,4895,4895,4895,4895,0
20240418,152600,153837825,4895,4895,4895,4895,0
20240418,152500,153837825,4895,4895,4895,4895,0
20240418,152400,153837825,4895,4895,4895,4895,0
20240418,152300,153837825,4895,4895,4895,4895,0
20240418,152200,153837825,4895,4895,4895,4895,0
20240418,152100,153837825,4895,4895,4895,4895,0
20240418,152000,153837825,4895,4895,4895,4895,0
20240418,151900,153837825,4895,4895,4895,4895,113
20240418,151800,153284690,4885,4890,4890,4885,493
20240418,151700,150874070,4895,4895,4895,4895,0
20240418,151600,150874070,4895,4895,4895,4895,10
20240418,151500,150825120,4890,4890,4890,4890,18
20240418,151400,150737100,4890,4890,4890,4890,109
20240418,151300,150204090,4895,4895,4895,4895,0
20240418,151200,150204090,4895,4895,4895,4895,18
20240418,151100,150115980,4900,4900,4900,4900,0
20240418,151000,150115980,4900,4900,4900,4900,0
20240418,150900,150115980,4900,4900,4900,4900,0
20240418,150800,150115980,4900,4900,4900,4900,6
20240418,150700,150086580,4900,4900,4900,4900,0
20240418,150600,150086580,4900,4900,4900,4900,50
20240418,150500,149841580,4885,4890,4890,4885,220
20240418,150400,148765960,4895,4895,4895,4895,0
20240418,150300,148765960,4895,4885,4895,4885,6
20240418,150200,148736640,4890,4890,4890,4890,0
20240418,150100,148736640,4890,4890,4890,4890,0
20240418,150000,148736640,4890,4900,4900,4890,550
20240418,145900,146045640,4890,4900,4900,4890,200
20240418,145800,145066915,4900,4900,4900,4900,1
20240418,145700,145062015,4900,4900,4900,4900,0
20240418,145600,145062015,4900,4900,4900,4900,1
20240418,145500,145057115,4900,4900,4900,4900,0
20240418,145400,145057115,4900,4900,4900,4900,2
20240418,145300,145047315,4895,4895,4895,4895,0
20240418,145200,145047315,4895,4895,4895,4895,207
20240418,145100,144034050,4895,4895,4895,4895,0
20240418,145000,144034050,4895,4895,4895,4895,2
20240418,144900,144024260,4905,4905,4905,4905,128
20240418,144800,143396420,4905,4905,4905,4905,2
20240418,144700,143386610,4910,4915,4915,4910,231
20240418,144600,142252200,4915,4910,4915,4905,23
20240418,144500,142139270,4905,4905,4905,4905,131
20240418,144400,141496715,4905,4905,4905,4905,2
20240418,144300,141486905,4905,4905,4905,4905,0
20240418,144200,141486905,4905,4905,4905,4905,2
20240418,144100,141477095,4910,4910,4910,4910,0
20240418,144000,141477095,4910,4905,4910,4905,3
20240418,143900,141462375,4905,4905,4905,4905,0
20240418,143800,141462375,4905,4905,4905,4905,2
20240418,143700,141452565,4910,4910,4910,4910,320
20240418,143600,139881365,4905,4900,4905,4900,220
20240418,143500,138802275,4905,4905,4905,4905,1
20240418,143400,138797370,4895,4895,4895,4895,101
20240418,143300,138302975,4895,4895,4895,4895,0
20240418,143200,138302975,4895,4895,4895,4895,2
20240418,143100,138293185,4900,4900,4900,4900,398
20240418,143000,136342985,4900,4895,4900,4895,185
20240418,142900,135437360,4895,4895,4895,4895,0
20240418,142800,135437360,4895,4895,4895,4895,5
20240418,142700,135412885,4900,4900,4900,4900,0
20240418,142600,135412885,4900,4895,4900,4895,22
20240418,142500,135305095,4900,4900,4900,4900,50
20240418,142400,135060095,4900,4900,4900,4895,102
20240418,142300,134560305,4895,4895,4895,4895,0
20240418,142200,134560305,4895,4895,4895,4895,2
20240418,142100,134550515,4895,4895,4895,4895,0
20240418,142000,134550515,4895,4895,4895,4895,2
20240418,141900,134540725,4900,4900,4900,4900,0
20240418,141800,134540725,4900,4900,4900,4900,0
20240418,141700,134540725,4900,4900,4900,4900,0
20240418,141600,134540725,4900,4900,4900,4900,200
20240418,141500,133560725,4895,4895,4895,4895,0
20240418,141400,133560725,4895,4895,4895,4895,0
20240418,141300,133560725,4895,4895,4895,4895,6
20240418,141200,133531355,4900,4900,4900,4900,0
20240418,141100,133531355,4900,4900,4900,4900,0
20240418,141000,133531355,4900,4900,4900,4900,29
20240418,140900,133389255,4895,4895,4895,4895,0
20240418,140800,133389255,4895,4895,4895,4895,0
20240418,140700,133389255,4895,4895,4895,4895,0
20240418,140600,133389255,4895,4895,4895,4895,10
20240418,140500,133340305,4895,4895,4895,4895,345
20240418,140400,131651530,4895,4895,4895,4895,5
20240418,140300,131627055,4900,4900,4900,4900,0
20240418,140200,131627055,4900,4900,4900,4900,50
20240418,140100,131382055,4900,4890,4900,4890,628
20240418,140000,128308835,4885,4890,4890,4885,98
20240418,135900,127829805,4885,4885,4885,4885,0
20240418,135800,127829805,4885,4885,4885,4885,0
20240418,135700,127829805,4885,4885,4885,4885,0
20240418,135600,127829805,4885,4885,4885,4885,10
20240418,135500,127780955,4890,4890,4890,4890,0
20240418,135400,127780955,4890,4890,4890,4890,1
20240418,135300,127776065,4895,4895,4895,4895,0
20240418,135200,127776065,4895,4895,4895,4895,0
20240418,135100,127776065,4895,4895,4895,4895,1
20240418,135000,127771170,4895,4895,4895,4895,0
20240418,134900,127771170,4895,4895,4895,4895,1
20240418,134800,127766275,4900,4900,4900,4900,1
20240418,134700,127761375,4875,4875,4875,4875,0
20240418,134600,127761375,4875,4875,4875,4875,10
20240418,134500,127712625,4895,4895,4895,4895,0
20240418,134400,127712625,4895,4895,4895,4895,297
20240418,134300,126258810,4895,4895,4895,4895,0
20240418,134200,126258810,4895,4895,4895,4895,1
20240418,134100,126253915,4875,4875,4875,4875,200
20240418,134000,125278915,4875,4875,4875,4875,12
20240418,133900,125220415,4895,4895,4895,4895,0
20240418,133800,125220415,4895,4895,4895,4895,0
20240418,133700,125220415,4895,4895,4895,4895,0
20240418,133600,125220415,4895,4870,4895,4870,11
20240418,133500,125166820,4895,4895,4895,4895,0
20240418,133400,125166820,4895,4895,4895,4895,0
20240418,133300,125166820,4895,4895,4895,4895,0
20240418,133200,125166820,4895,4895,4895,4895,0
20240418,133100,125166820,4895,4895,4895,4895,0
20240418,133000,125166820,4895,4895,4895,4895,1
20240418,132900,125161925,4890,4890,4890,4890,0
20240418,132800,125161925,4890,4890,4890,4890,1
20240418,132700,125157035,4890,4890,4890,4890,371
20240418,132600,123342845,4885,4885,4885,4885,10
20240418,132500,123293995,4890,4890,4890,4890,0
20240418,132400,123293995,4890,4880,4890,4880,51
20240418,132300,123045105,4870,4880,4880,4870,394
20240418,132200,121123695,4890,4890,4890,4890,20
20240418,132100,121025895,4870,4875,4875,4870,1001
20240418,132000,116150335,4890,4890,4890,4890,0
20240418,131900,116150335,4890,4890,4890,4890,0
20240418,131800,116150335,4890,4890,4890,4890,1
20240418,131700,116145445,4875,4875,4875,4875,0
20240418,131600,116145445,4875,4880,4880,4875,10
20240418,131500,116096690,4875,4875,4875,4875,20
20240418,131400,115999190,4890,4890,4890,4890,0
20240418,131300,115999190,4890,4890,4890,4890,0
20240418,131200,115999190,4890,4890,4890,4890,2
20240418,131100,115989410,4895,4895,4895,4895,0
20240418,131000,115989410,4895,4895,4895,4895,0
20240418,130900,115989410,4895,4895,4895,4895,0
20240418,130800,115989410,4895,4895,4895,4895,0
20240418,130700,115989410,4895,4895,4895,4895,1
20240418,130600,115984515,4875,4875,4875,4875,10
20240418,130500,115935765,4875,4875,4875,4875,0
20240418,130400,115935765,4875,4895,4895,4875,193
20240418,130300,114994870,4895,4895,4895,4895,0
20240418,130200,114994870,4895,4895,4895,4895,0
20240418,130100,114994870,4895,4895,4895,4895,0
20240418,130000,114994870,4895,4895,4895,4895,1
20240418,125900,114989975,4875,4875,4875,4875,0
20240418,125800,114989975,4875,4875,4875,4875,0
20240418,125700,114989975,4875,4875,4875,4875,421
20240418,125600,112937600,4875,4875,4875,4875,10
20240418,125500,112888850,4875,4875,4875,4875,0
20240418,125400,112888850,4875,4900,4900,4875,11
20240418,125300,112835200,4875,4875,4875,4875,458
20240418,125200,110602450,4895,4900,4900,4895,321
20240418,125100,109030010,4905,4905,4905,4905,0
20240418,125000,109030010,4905,4905,4905,4905,0
20240418,124900,109030010,4905,4905,4905,4905,0
20240418,124800,109030010,4905,4905,4905,4905,1
20240418,124700,109025105,4900,4900,4900,4900,0
20240418,124600,109025105,4900,4900,4900,4900,10
20240418,124500,108976105,4905,4905,4905,4905,1
20240418,124400,108971200,4905,4905,4905,4905,0
20240418,124300,108971200,4905,4905,4905,4905,0
20240418,124200,108971200,4905,4905,4905,4905,1
20240418,124100,108966295,4905,4905,4905,4905,0
20240418,124000,108966295,4905,4905,4905,4905,0
20240418,123900,108966295,4905,4905,4905,4905,0
20240418,123800,108966295,4905,4905,4905,4905,0
20240418,123700,108966295,4905,4905,4905,4905,0
20240418,123600,108966295,4905,4900,4905,4900,11
20240418,123500,108912390,4900,4900,4900,4900,20
20240418,123400,108814390,4900,4900,4900,4900,0
20240418,123300,108814390,4900,4900,4900,4900,0
20240418,123200,108814390,4900,4900,4900,4900,0
20240418,123100,108814390,4900,4900,4900,4900,29
20240418,123000,108672290,4900,4900,4900,4900,1
20240418,122900,108667390,4895,4895,4895,4895,0
20240418,122800,108667390,4895,4895,4895,4895,0
20240418,122700,108667390,4895,4895,4895,4895,0
20240418,122600,108667390,4895,4895,4895,4895,10
20240418,122500,108618440,4905,4905,4905,4905,0
20240418,122400,108618440,4905,4905,4905,4905,2
20240418,122300,108608630,4905,4905,4905,4905,0
20240418,122200,108608630,4905,4905,4905,4905,0
20240418,122100,108608630,4905,4905,4905,4905,8
20240418,122000,108569390,4905,4905,4905,4905,0
20240418,121900,108569390,4905,4905,4905,4905,0
20240418,121800,108569390,4905,4905,4905,4905,1
20240418,121700,108564485,4875,4875,4875,4875,0
20240418,121600,108564485,4875,4875,4875,4875,10
20240418,121500,108515735,4905,4905,4905,4905,0
20240418,121400,108515735,4905,4905,4905,4905,0
20240418,121300,108515735,4905,4905,4905,4905,0
20240418,121200,108515735,4905,4880,4905,4875,1002
20240418,121100,103625955,4880,4880,4880,4880,0
20240418,121000,103625955,4880,4880,4880,4880,0
20240418,120900,103625955,4880,4880,4880,4880,0
20240418,120800,103625955,4880,4880,4880,4880,209
20240418,120700,102606035,4900,4900,4900,4900,0
20240418,120600,102606035,4900,4880,4900,4880,11
20240418,120500,102552335,4880,4880,4880,4880,0
20240418,120400,102552335,4880,4880,4880,4880,0
20240418,120300,102552335,4880,4880,4880,4880,35
20240418,120200,102381535,4905,4905,4905,4905,0
20240418,120100,102381535,4905,4905,4905,4905,0
20240418,120000,102381535,4905,4905,4905,4905,3
20240418,115900,102366820,4900,4900,4900,4900,0
20240418,115800,102366820,4900,4900,4900,4900,31
20240418,115700,102214920,4900,4900,4900,4900,100
20240418,115600,101724920,4900,4880,4900,4880,60
20240418,115500,101431120,4900,4900,4900,4900,0
20240418,115400,101431120,4900,4900,4900,4900,1
20240418,115300,101426220,4900,4900,4900,4900,0
20240418,115200,101426220,4900,4900,4900,4900,0
20240418,115100,101426220,4900,4900,4900,4900,0
20240418,115000,101426220,4900,4895,4900,4895,85
20240418,114900,101009890,4875,4875,4875,4875,0
20240418,114800,101009890,4875,4875,4875,4875,0
20240418,114700,101009890,4875,4875,4875,4875,0
20240418,114600,101009890,4875,4880,4880,4875,10
20240418,114500,100961110,4875,4875,4875,4875,0
20240418,114400,100961110,4875,4875,4875,4875,0
20240418,114300,100961110,4875,4875,4875,4875,0
20240418,114200,100961110,4875,4875,4875,4875,0
20240418,114100,100961110,4875,4875,4875,4875,0
20240418,114000,100961110,4875,4875,4875,4875,0
20240418,113900,100961110,4875,4875,4875,4875,0
20240418,113800,100961110,4875,4875,4875,4875,0
20240418,113700,100961110,4875,4875,4875,4875,0
20240418,113600,100961110,4875,4875,4875,4875,10
20240418,113500,100912360,4895,4895,4895,4895,0
20240418,113400,100912360,4895,4895,4895,4895,1
20240418,113300,100907465,4875,4875,4875,4875,0
20240418,113200,100907465,4875,4875,4875,4875,0
20240418,113100,100907465,4875,4875,4875,4875,0
20240418,113000,100907465,4875,4885,4885,4875,100
20240418,112900,100419955,4880,4880,4880,4880,0
20240418,112800,100419955,4880,4875,4880,4875,155
20240418,112700,99663830,4880,4880,4880,4880,0
20240418,112600,99663830,4880,4880,4880,4880,0
20240418,112500,99663830,4880,4880,4880,4880,85
20240418,112400,99249030,4880,4880,4880,4880,50
20240418,112300,99005030,4875,4875,4875,4875,0
20240418,112200,99005030,4875,4875,4875,4875,0
20240418,112100,99005030,4875,4875,4875,4875,160
20240418,112000,98225030,4890,4895,4895,4890,270
20240418,111900,96904375,4900,4900,4900,4900,0
20240418,111800,96904375,4900,4900,4900,4900,0
20240418,111700,96904375,4900,4900,4900,4900,167
20240418,111600,96086075,4900,4900,4900,4900,0
20240418,111500,96086075,4900,4900,4900,4900,39
20240418,111400,95894975,4895,4895,4895,4895,0
20240418,111300,95894975,4895,4895,4895,4895,0
20240418,111200,95894975,4895,4895,4895,4895,0
20240418,111100,95894975,4895,4895,4895,4895,0
20240418,111000,95894975,4895,4895,4895,4895,0
20240418,110900,95894975,4895,4895,4895,4895,1
20240418,110800,95890080,4895,4900,4900,4895,21
20240418,110700,95787280,4895,4900,4900,4895,3
20240418,110600,95772585,4905,4905,4905,4905,1
20240418,110500,95767680,4910,4910,4910,4910,1
20240418,110400,95762770,4890,4890,4890,4890,0
20240418,110300,95762770,4890,4890,4890,4890,0
20240418,110200,95762770,4890,4890,4890,4890,100
20240418,110100,95273770,4890,4890,4890,4890,0
20240418,110000,95273770,4890,4905,4905,4890,262
20240418,105900,93989805,4910,4910,4910,4910,194
20240418,105800,93037265,4920,4920,4920,4920,0
20240418,105700,93037265,4920,4920,4920,4920,0
20240418,105600,93037265,4920,4920,4920,4920,3
20240418,105500,93022505,4920,4920,4920,4920,0
20240418,105400,93022505,4920,4920,4920,4920,0
20240418,105300,93022505,4920,4920,4920,4920,50
20240418,105200,92776505,4920,4920,4920,4920,0
20240418,105100,92776505,4920,4920,4920,4920,0
20240418,105000,92776505,4920,4920,4920,4920,0
20240418,104900,92776505,4920,4920,4920,4920,200
20240418,104800,91792505,4920,4920,4920,4920,0
20240418,104700,91792505,4920,4920,4920,4920,0
20240418,104600,91792505,4920,4920,4920,4920,0
20240418,104500,91792505,4920,4920,4920,4920,0
20240418,104400,91792505,4920,4920,4920,4920,0
20240418,104300,91792505,4920,4920,4920,4920,0
20240418,104200,91792505,4920,4920,4920,4920,0
20240418,104100,91792505,4920,4920,4920,4920,0
20240418,104000,91792505,4920,4920,4920,4920,0
20240418,103900,91792505,4920,4920,4920,4920,5
20240418,103800,91767905,4915,4915,4915,4915,0
20240418,103700,91767905,4915,4915,4915,4915,0
20240418,103600,91767905,4915,4915,4915,4915,0
20240418,103500,91767905,4915,4915,4915,4915,0
20240418,103400,91767905,4915,4920,4920,4915,395
20240418,103300,89825060,4935,4935,4935,4935,60
20240418,103200,89528960,4935,4935,4935,4935,1
20240418,103100,89524025,4935,4935,4935,4935,0
20240418,103000,89524025,4935,4900,4935,4900,797
20240418,102900,85610480,4890,4890,4890,4890,0
20240418,102800,85610480,4890,4890,4890,4890,0
20240418,102700,85610480,4890,4900,4900,4890,59
20240418,102600,85321930,4900,4895,4900,4895,42
20240418,102500,85116330,4890,4890,4890,4890,0
20240418,102400,85116330,4890,4890,4890,4890,0
20240418,102300,85116330,4890,4890,4890,4890,95
20240418,102200,84651780,4890,4890,4890,4890,0
20240418,102100,84651780,4890,4890,4890,4890,0
20240418,102000,84651780,4890,4880,4890,4880,727
20240418,101900,81102125,4865,4865,4865,4865,0
20240418,101800,81102125,4865,4865,4865,4865,1
20240418,101700,81097260,4880,4880,4880,4880,0
20240418,101600,81097260,4880,4880,4880,4880,0
20240418,101500,81097260,4880,4880,4880,4880,107
20240418,101400,80575100,4880,4880,4880,4880,0
20240418,101300,80575100,4880,4880,4880,4880,0
20240418,101200,80575100,4880,4880,4880,4880,0
20240418,101100,80575100,4880,4880,4880,4880,20
20240418,101000,80477500,4885,4885,4885,4885,0
20240418,100900,80477500,4885,4885,4885,4885,0
20240418,100800,80477500,4885,4885,4885,4885,0
20240418,100700,80477500,4885,4880,4885,4880,142
20240418,100600,79783860,4875,4875,4875,4875,0
20240418,100500,79783860,4875,4875,4875,4875,0
20240418,100400,79783860,4875,4870,4875,4870,1355
20240418,100300,73184860,4855,4870,4870,4855,442
20240418,100200,71032680,4870,4870,4870,4870,0
20240418,100100,71032680,4870,4865,4870,4865,6
20240418,100000,71003465,4865,4865,4865,4865,0
20240418,095900,71003465,4865,4865,4865,4865,94
20240418,095800,70546155,4870,4870,4870,4870,0
20240418,095700,70546155,4870,4870,4870,4870,0
20240418,095600,70546155,4870,4870,4870,4870,0
20240418,095500,70546155,4870,4870,4870,4870,5
20240418,095400,70521805,4865,4865,4865,4865,6
20240418,095300,70492615,4870,4865,4870,4865,11
20240418,095200,70439095,4865,4865,4865,4865,10
20240418,095100,70390445,4870,4870,4870,4870,0
20240418,095000,70390445,4870,4870,4870,4870,246
20240418,094900,69192425,4890,4890,4890,4890,0
20240418,094800,69192425,4890,4890,4890,4890,2
20240418,094700,69182645,4855,4855,4855,4855,0
20240418,094600,69182645,4855,4855,4855,4855,1172
20240418,094500,63492585,4855,4855,4855,4855,0
20240418,094400,63492585,4855,4855,4855,4855,0
20240418,094300,63492585,4855,4850,4855,4850,110
20240418,094200,62958585,4850,4870,4870,4850,430
20240418,094100,60869185,4890,4890,4890,4890,0
20240418,094000,60869185,4890,4890,4890,4890,1
20240418,093900,60864295,4870,4870,4870,4870,0
20240418,093800,60864295,4870,4885,4890,4870,1045
20240418,093700,55774465,4885,4880,4885,4880,207
20240418,093600,54764270,4860,4850,4875,4850,2950
20240418,093500,40429515,4860,4860,4860,4860,0
20240418,093400,40429515,4860,4860,4860,4860,0
20240418,093300,40429515,4860,4850,4860,4850,993
20240418,093200,35613175,4850,4845,4850,4845,40
20240418,093100,35419320,4820,4820,4820,4820,95
20240418,093000,34961420,4820,4820,4820,4820,596
20240418,092900,32088700,4845,4845,4845,4845,15
20240418,092800,32016025,4820,4820,4820,4820,80
20240418,092700,31630425,4845,4845,4845,4845,1
20240418,092600,31625580,4850,4850,4850,4850,0
20240418,092500,31625580,4850,4840,4850,4840,17
20240418,092400,31543240,4845,4840,4845,4840,215
20240418,092300,30501585,4840,4820,4840,4820,94
20240418,092200,30048400,4800,4770,4800,4770,371
20240418,092100,28270600,4765,4765,4765,4765,0
20240418,092000,28270600,4765,4765,4765,4765,0
20240418,091900,28270600,4765,4765,4765,4765,1
20240418,091800,28265835,4800,4765,4800,4765,17
20240418,091700,28184620,4765,4765,4765,4765,0
20240418,091600,28184620,4765,4800,4800,4765,13
20240418,091500,28122265,4800,4800,4800,4800,89
20240418,091400,27695065,4790,4790,4790,4790,0
20240418,091300,27695065,4790,4790,4790,4790,2
20240418,091200,27685485,4775,4775,4775,4775,550
20240418,091100,25059235,4770,4800,4800,4770,141
20240418,091000,24385105,4885,4885,4885,4885,0
20240418,090900,24385105,4885,4885,4885,4885,0
20240418,090800,24385105,4885,4885,4885,4885,0
20240418,090700,24385105,4885,4780,4890,4760,615
20240418,090600,21446635,4910,4915,4915,4910,216
20240418,090500,20386065,4915,4825,4915,4825,1731
20240418,090400,12032055,4825,4800,4825,4715,427
20240418,090300,10017530,4825,4825,4825,4825,499
20240418,090200,7609855,4825,4825,4825,4825,1
20240418,090100,7605030,4830,4830,4830,4830,1
20240418,090000,7600200,4780,4780,4780,4780,1535