KissMeData/331920/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,204600,13493915,3750,3750,3750,3750,153
20240418,204500,13493915,3750,3750,3750,3750,0
20240418,204400,13493915,3750,3750,3750,3750,0
20240418,204300,13493915,3750,3750,3750,3750,0
20240418,204200,13493915,3750,3750,3750,3750,0
20240418,204100,13493915,3750,3750,3750,3750,0
20240418,204000,13493915,3750,3750,3750,3750,0
20240418,203900,13493915,3750,3750,3750,3750,0
20240418,203800,13493915,3750,3750,3750,3750,0
20240418,203700,13493915,3750,3750,3750,3750,0
20240418,203600,13493915,3750,3750,3750,3750,0
20240418,203500,13493915,3750,3750,3750,3750,0
20240418,203400,13493915,3750,3750,3750,3750,0
20240418,203300,13493915,3750,3750,3750,3750,0
20240418,203200,13493915,3750,3750,3750,3750,0
20240418,203100,13493915,3750,3750,3750,3750,0
20240418,203000,13493915,3750,3750,3750,3750,0
20240418,202900,13493915,3750,3750,3750,3750,0
20240418,202800,13493915,3750,3750,3750,3750,0
20240418,202700,13493915,3750,3750,3750,3750,0
20240418,202600,13493915,3750,3750,3750,3750,0
20240418,202500,13493915,3750,3750,3750,3750,0
20240418,202400,13493915,3750,3750,3750,3750,0
20240418,202300,13493915,3750,3750,3750,3750,0
20240418,202200,13493915,3750,3750,3750,3750,0
20240418,202100,13493915,3750,3750,3750,3750,0
20240418,202000,13493915,3750,3750,3750,3750,0
20240418,201900,13493915,3750,3750,3750,3750,0
20240418,201800,13493915,3750,3750,3750,3750,0
20240418,201700,13493915,3750,3750,3750,3750,0
20240418,201600,13493915,3750,3750,3750,3750,153
20240418,201500,13493915,3750,3750,3750,3750,0
20240418,201400,13493915,3750,3750,3750,3750,0
20240418,201300,13493915,3750,3750,3750,3750,0
20240418,201200,13493915,3750,3750,3750,3750,0
20240418,201100,13493915,3750,3750,3750,3750,0
20240418,201000,13493915,3750,3750,3750,3750,0
20240418,200900,13493915,3750,3750,3750,3750,0
20240418,200800,13493915,3750,3750,3750,3750,0
20240418,200700,13493915,3750,3750,3750,3750,0
20240418,200600,13493915,3750,3750,3750,3750,0
20240418,200500,13493915,3750,3750,3750,3750,0
20240418,200400,13493915,3750,3750,3750,3750,0
20240418,200300,13493915,3750,3750,3750,3750,0
20240418,200200,13493915,3750,3750,3750,3750,0
20240418,200100,13493915,3750,3750,3750,3750,0
20240418,200000,13493915,3750,3750,3750,3750,0
20240418,195900,13493915,3750,3750,3750,3750,0
20240418,195800,13493915,3750,3750,3750,3750,0
20240418,195700,13493915,3750,3750,3750,3750,0
20240418,195600,13493915,3750,3750,3750,3750,0
20240418,195500,13493915,3750,3750,3750,3750,0
20240418,195400,13493915,3750,3750,3750,3750,0
20240418,195300,13493915,3750,3750,3750,3750,0
20240418,195200,13493915,3750,3750,3750,3750,0
20240418,195100,13493915,3750,3750,3750,3750,0
20240418,195000,13493915,3750,3750,3750,3750,0
20240418,194900,13493915,3750,3750,3750,3750,0
20240418,194800,13493915,3750,3750,3750,3750,0
20240418,194700,13493915,3750,3750,3750,3750,0
20240418,194600,13493915,3750,3750,3750,3750,153
20240418,194500,13493915,3750,3750,3750,3750,0
20240418,194400,13493915,3750,3750,3750,3750,0
20240418,194300,13493915,3750,3750,3750,3750,0
20240418,194200,13493915,3750,3750,3750,3750,0
20240418,194100,13493915,3750,3750,3750,3750,0
20240418,194000,13493915,3750,3750,3750,3750,0
20240418,193900,13493915,3750,3750,3750,3750,0
20240418,193800,13493915,3750,3750,3750,3750,0
20240418,193700,13493915,3750,3750,3750,3750,0
20240418,193600,13493915,3750,3750,3750,3750,0
20240418,193500,13493915,3750,3750,3750,3750,0
20240418,193400,13493915,3750,3750,3750,3750,0
20240418,193300,13493915,3750,3750,3750,3750,0
20240418,193200,13493915,3750,3750,3750,3750,0
20240418,193100,13493915,3750,3750,3750,3750,0
20240418,193000,13493915,3750,3750,3750,3750,0
20240418,192900,13493915,3750,3750,3750,3750,0
20240418,192800,13493915,3750,3750,3750,3750,0
20240418,192700,13493915,3750,3750,3750,3750,0
20240418,192600,13493915,3750,3750,3750,3750,0
20240418,192500,13493915,3750,3750,3750,3750,0
20240418,192400,13493915,3750,3750,3750,3750,0
20240418,192300,13493915,3750,3750,3750,3750,0
20240418,192200,13493915,3750,3750,3750,3750,0
20240418,192100,13493915,3750,3750,3750,3750,0
20240418,192000,13493915,3750,3750,3750,3750,0
20240418,191900,13493915,3750,3750,3750,3750,0
20240418,191800,13493915,3750,3750,3750,3750,0
20240418,191700,13493915,3750,3750,3750,3750,0
20240418,191600,13493915,3750,3750,3750,3750,153
20240418,191500,13493915,3750,3750,3750,3750,0
20240418,191400,13493915,3750,3750,3750,3750,0
20240418,191300,13493915,3750,3750,3750,3750,0
20240418,191200,13493915,3750,3750,3750,3750,0
20240418,191100,13493915,3750,3750,3750,3750,0
20240418,191000,13493915,3750,3750,3750,3750,0
20240418,190900,13493915,3750,3750,3750,3750,0
20240418,190800,13493915,3750,3750,3750,3750,0
20240418,190700,13493915,3750,3750,3750,3750,0
20240418,190600,13493915,3750,3750,3750,3750,0
20240418,190500,13493915,3750,3750,3750,3750,0
20240418,190400,13493915,3750,3750,3750,3750,0
20240418,190300,13493915,3750,3750,3750,3750,0
20240418,190200,13493915,3750,3750,3750,3750,0
20240418,190100,13493915,3750,3750,3750,3750,0
20240418,190000,13493915,3750,3750,3750,3750,0
20240418,185900,13493915,3750,3750,3750,3750,0
20240418,185800,13493915,3750,3750,3750,3750,0
20240418,185700,13493915,3750,3750,3750,3750,0
20240418,185600,13493915,3750,3750,3750,3750,0
20240418,185500,13493915,3750,3750,3750,3750,0
20240418,185400,13493915,3750,3750,3750,3750,0
20240418,185300,13493915,3750,3750,3750,3750,0
20240418,185200,13493915,3750,3750,3750,3750,0
20240418,185100,13493915,3750,3750,3750,3750,0
20240418,185000,13493915,3750,3750,3750,3750,0
20240418,184900,13493915,3750,3750,3750,3750,0
20240418,184800,13493915,3750,3750,3750,3750,0
20240418,184700,13493915,3750,3750,3750,3750,0
20240418,184600,13493915,3750,3750,3750,3750,153
20240418,184500,13493915,3750,3750,3750,3750,0
20240418,184400,13493915,3750,3750,3750,3750,0
20240418,184300,13493915,3750,3750,3750,3750,0
20240418,184200,13493915,3750,3750,3750,3750,0
20240418,184100,13493915,3750,3750,3750,3750,0
20240418,184000,13493915,3750,3750,3750,3750,0
20240418,183900,13493915,3750,3750,3750,3750,0
20240418,183800,13493915,3750,3750,3750,3750,0
20240418,183700,13493915,3750,3750,3750,3750,0
20240418,183600,13493915,3750,3750,3750,3750,0
20240418,183500,13493915,3750,3750,3750,3750,0
20240418,183400,13493915,3750,3750,3750,3750,0
20240418,183300,13493915,3750,3750,3750,3750,0
20240418,183200,13493915,3750,3750,3750,3750,0
20240418,183100,13493915,3750,3750,3750,3750,0
20240418,183000,13493915,3750,3750,3750,3750,0
20240418,182900,13493915,3750,3750,3750,3750,0
20240418,182800,13493915,3750,3750,3750,3750,0
20240418,182700,13493915,3750,3750,3750,3750,0
20240418,182600,13493915,3750,3750,3750,3750,0
20240418,182500,13493915,3750,3750,3750,3750,0
20240418,182400,13493915,3750,3750,3750,3750,0
20240418,182300,13493915,3750,3750,3750,3750,0
20240418,182200,13493915,3750,3750,3750,3750,0
20240418,182100,13493915,3750,3750,3750,3750,0
20240418,182000,13493915,3750,3750,3750,3750,0
20240418,181900,13493915,3750,3750,3750,3750,0
20240418,181800,13493915,3750,3750,3750,3750,0
20240418,181700,13493915,3750,3750,3750,3750,0
20240418,181600,13493915,3750,3750,3750,3750,153
20240418,181500,13493915,3750,3750,3750,3750,0
20240418,181400,13493915,3750,3750,3750,3750,0
20240418,181300,13493915,3750,3750,3750,3750,0
20240418,181200,13493915,3750,3750,3750,3750,0
20240418,181100,13493915,3750,3750,3750,3750,0
20240418,181000,13493915,3750,3750,3750,3750,0
20240418,180900,13493915,3750,3750,3750,3750,0
20240418,180800,13493915,3750,3750,3750,3750,0
20240418,180700,13493915,3750,3750,3750,3750,0
20240418,180600,13493915,3750,3750,3750,3750,0
20240418,180500,13493915,3750,3750,3750,3750,0
20240418,180400,13493915,3750,3750,3750,3750,0
20240418,180300,13493915,3750,3750,3750,3750,0
20240418,180200,13493915,3750,3750,3750,3750,0
20240418,180100,13493915,3750,3750,3750,3750,0
20240418,180000,13493915,3750,3750,3750,3750,0
20240418,175900,13493915,3750,3750,3750,3750,0
20240418,175800,13493915,3750,3750,3750,3750,0
20240418,175700,13493915,3750,3750,3750,3750,0
20240418,175600,13493915,3750,3750,3750,3750,0
20240418,175500,13493915,3750,3750,3750,3750,0
20240418,175400,13493915,3750,3750,3750,3750,0
20240418,175300,13493915,3750,3750,3750,3750,0
20240418,175200,13493915,3750,3750,3750,3750,0
20240418,175100,13493915,3750,3750,3750,3750,0
20240418,175000,13493915,3750,3750,3750,3750,0
20240418,174900,13493915,3750,3750,3750,3750,0
20240418,174800,13493915,3750,3750,3750,3750,0
20240418,174700,13493915,3750,3750,3750,3750,0
20240418,174600,13493915,3750,3750,3750,3750,153
20240418,174500,13493915,3750,3750,3750,3750,0
20240418,174400,13493915,3750,3750,3750,3750,0
20240418,174300,13493915,3750,3750,3750,3750,0
20240418,174200,13493915,3750,3750,3750,3750,0
20240418,174100,13493915,3750,3750,3750,3750,0
20240418,174000,13493915,3750,3750,3750,3750,0
20240418,173900,13493915,3750,3750,3750,3750,0
20240418,173800,13493915,3750,3750,3750,3750,0
20240418,173700,13493915,3750,3750,3750,3750,0
20240418,173600,13493915,3750,3750,3750,3750,0
20240418,173500,13493915,3750,3750,3750,3750,0
20240418,173400,13493915,3750,3750,3750,3750,0
20240418,173300,13493915,3750,3750,3750,3750,0
20240418,173200,13493915,3750,3750,3750,3750,0
20240418,173100,13493915,3750,3750,3750,3750,0
20240418,173000,13493915,3750,3750,3750,3750,0
20240418,172900,13493915,3750,3750,3750,3750,0
20240418,172800,13493915,3750,3750,3750,3750,0
20240418,172700,13493915,3750,3750,3750,3750,0
20240418,172600,13493915,3750,3750,3750,3750,0
20240418,172500,13493915,3750,3750,3750,3750,0
20240418,172400,13493915,3750,3750,3750,3750,0
20240418,172300,13493915,3750,3750,3750,3750,0
20240418,172200,13493915,3750,3750,3750,3750,0
20240418,172100,13493915,3750,3750,3750,3750,0
20240418,172000,13493915,3750,3750,3750,3750,0
20240418,171900,13493915,3750,3750,3750,3750,0
20240418,171800,13493915,3750,3750,3750,3750,0
20240418,171700,13493915,3750,3750,3750,3750,0
20240418,171600,13493915,3750,3750,3750,3750,153
20240418,171500,13493915,3750,3750,3750,3750,0
20240418,171400,13493915,3750,3750,3750,3750,0
20240418,171300,13493915,3750,3750,3750,3750,0
20240418,171200,13493915,3750,3750,3750,3750,0
20240418,171100,13493915,3750,3750,3750,3750,0
20240418,171000,13493915,3750,3750,3750,3750,0
20240418,170900,13493915,3750,3750,3750,3750,0
20240418,170800,13493915,3750,3750,3750,3750,0
20240418,170700,13493915,3750,3750,3750,3750,0
20240418,170600,13493915,3750,3750,3750,3750,0
20240418,170500,13493915,3750,3750,3750,3750,0
20240418,170400,13493915,3750,3750,3750,3750,0
20240418,170300,13493915,3750,3750,3750,3750,0
20240418,170200,13493915,3750,3750,3750,3750,0
20240418,170100,13493915,3750,3750,3750,3750,0
20240418,170000,13493915,3750,3750,3750,3750,0
20240418,165900,13493915,3750,3750,3750,3750,0
20240418,165800,13493915,3750,3750,3750,3750,0
20240418,165700,13493915,3750,3750,3750,3750,0
20240418,165600,13493915,3750,3750,3750,3750,0
20240418,165500,13493915,3750,3750,3750,3750,0
20240418,165400,13493915,3750,3750,3750,3750,0
20240418,165300,13493915,3750,3750,3750,3750,0
20240418,165200,13493915,3750,3750,3750,3750,0
20240418,165100,13493915,3750,3750,3750,3750,0
20240418,165000,13493915,3750,3750,3750,3750,0
20240418,164900,13493915,3750,3750,3750,3750,0
20240418,164800,13493915,3750,3750,3750,3750,0
20240418,164700,13493915,3750,3750,3750,3750,0
20240418,164600,13493915,3750,3750,3750,3750,153
20240418,164500,13493915,3750,3750,3750,3750,0
20240418,164400,13493915,3750,3750,3750,3750,0
20240418,164300,13493915,3750,3750,3750,3750,0
20240418,164200,13493915,3750,3750,3750,3750,0
20240418,164100,13493915,3750,3750,3750,3750,0
20240418,164000,13493915,3750,3750,3750,3750,0
20240418,163900,13493915,3750,3750,3750,3750,0
20240418,163800,13493915,3750,3750,3750,3750,0
20240418,163700,13493915,3750,3750,3750,3750,0
20240418,163600,13493915,3750,3750,3750,3750,0
20240418,163500,13493915,3750,3750,3750,3750,0
20240418,163400,13493915,3750,3750,3750,3750,0
20240418,163300,13493915,3750,3750,3750,3750,0
20240418,163200,13493915,3750,3750,3750,3750,0
20240418,163100,13493915,3750,3750,3750,3750,0
20240418,163000,13493915,3750,3750,3750,3750,0
20240418,162900,13493915,3750,3750,3750,3750,0
20240418,162800,13493915,3750,3750,3750,3750,0
20240418,162700,13493915,3750,3750,3750,3750,0
20240418,162600,13493915,3750,3750,3750,3750,0
20240418,162500,13493915,3750,3750,3750,3750,0
20240418,162400,13493915,3750,3750,3750,3750,0
20240418,162300,13493915,3750,3750,3750,3750,0
20240418,162200,13493915,3750,3750,3750,3750,0
20240418,162100,13493915,3750,3750,3750,3750,0
20240418,162000,13493915,3750,3750,3750,3750,0
20240418,161900,13493915,3750,3750,3750,3750,0
20240418,161800,13493915,3750,3750,3750,3750,0
20240418,161700,13493915,3750,3750,3750,3750,0
20240418,161600,13493915,3750,3750,3750,3750,153
20240418,161500,13493915,3750,3750,3750,3750,0
20240418,161400,13493915,3750,3750,3750,3750,0
20240418,161300,13493915,3750,3750,3750,3750,0
20240418,161200,13493915,3750,3750,3750,3750,0
20240418,161100,13493915,3750,3750,3750,3750,0
20240418,161000,13493915,3750,3750,3750,3750,0
20240418,160900,13493915,3750,3750,3750,3750,0
20240418,160800,13493915,3750,3750,3750,3750,0
20240418,160700,13493915,3750,3750,3750,3750,0
20240418,160600,13493915,3750,3750,3750,3750,0
20240418,160500,13493915,3750,3750,3750,3750,0
20240418,160400,13493915,3750,3750,3750,3750,0
20240418,160300,13493915,3750,3750,3750,3750,0
20240418,160200,13493915,3750,3750,3750,3750,0
20240418,160100,13493915,3750,3750,3750,3750,0
20240418,160000,13493915,3750,3750,3750,3750,0
20240418,155900,13493915,3750,3750,3750,3750,0
20240418,155800,13493915,3750,3750,3750,3750,0
20240418,155700,13493915,3750,3750,3750,3750,0
20240418,155600,13493915,3750,3750,3750,3750,0
20240418,155500,13493915,3750,3750,3750,3750,0
20240418,155400,13493915,3750,3750,3750,3750,0
20240418,155300,13493915,3750,3750,3750,3750,0
20240418,155200,13493915,3750,3750,3750,3750,0
20240418,155100,13493915,3750,3750,3750,3750,0
20240418,155000,13493915,3750,3750,3750,3750,0
20240418,154900,13493915,3750,3750,3750,3750,0
20240418,154800,13493915,3750,3750,3750,3750,0
20240418,154700,13493915,3750,3750,3750,3750,0
20240418,154600,13493915,3750,3750,3750,3750,153
20240418,154500,13493915,3750,3750,3750,3750,0
20240418,154400,13493915,3750,3750,3750,3750,0
20240418,154300,13493915,3750,3750,3750,3750,0
20240418,154200,13493915,3750,3750,3750,3750,0
20240418,154100,13493915,3750,3750,3750,3750,0
20240418,154000,13493915,3750,3750,3750,3750,0
20240418,153900,13493915,3750,3750,3750,3750,0
20240418,153800,13493915,3750,3750,3750,3750,0
20240418,153700,13493915,3750,3750,3750,3750,0
20240418,153600,13493915,3750,3750,3750,3750,0
20240418,153500,13493915,3750,3750,3750,3750,0
20240418,153400,13493915,3750,3750,3750,3750,0
20240418,153300,13493915,3750,3750,3750,3750,0
20240418,153200,13493915,3750,3750,3750,3750,0
20240418,153100,13493915,3750,3750,3750,3750,0
20240418,153000,13493915,3750,3750,3750,3750,153
20240418,152900,12920165,3735,3735,3735,3735,0
20240418,152800,12920165,3735,3735,3735,3735,0
20240418,152700,12920165,3735,3735,3735,3735,0
20240418,152600,12920165,3735,3735,3735,3735,0
20240418,152500,12920165,3735,3735,3735,3735,0
20240418,152400,12920165,3735,3735,3735,3735,0
20240418,152300,12920165,3735,3735,3735,3735,0
20240418,152200,12920165,3735,3735,3735,3735,0
20240418,152100,12920165,3735,3735,3735,3735,0
20240418,152000,12920165,3735,3735,3735,3735,0
20240418,151900,12920165,3735,3735,3735,3735,0
20240418,151800,12920165,3735,3735,3735,3735,1
20240418,151700,12916430,3725,3725,3725,3725,22
20240418,151600,12834480,3725,3725,3725,3725,131
20240418,151500,12346505,3725,3725,3725,3725,0
20240418,151400,12346505,3725,3725,3725,3725,0
20240418,151300,12346505,3725,3725,3725,3725,10
20240418,151200,12309255,3725,3725,3725,3725,0
20240418,151100,12309255,3725,3725,3725,3725,0
20240418,151000,12309255,3725,3725,3725,3725,0
20240418,150900,12309255,3725,3725,3725,3725,0
20240418,150800,12309255,3725,3725,3725,3725,0
20240418,150700,12309255,3725,3725,3725,3725,0
20240418,150600,12309255,3725,3725,3725,3725,0
20240418,150500,12309255,3725,3725,3725,3725,0
20240418,150400,12309255,3725,3725,3725,3725,0
20240418,150300,12309255,3725,3725,3725,3725,0
20240418,150200,12309255,3725,3725,3725,3725,0
20240418,150100,12309255,3725,3725,3725,3725,9
20240418,150000,12275730,3730,3730,3730,3730,0
20240418,145900,12275730,3730,3730,3730,3730,0
20240418,145800,12275730,3730,3730,3730,3730,0
20240418,145700,12275730,3730,3730,3730,3730,0
20240418,145600,12275730,3730,3730,3730,3730,0
20240418,145500,12275730,3730,3730,3730,3730,2
20240418,145400,12268270,3730,3730,3730,3730,0
20240418,145300,12268270,3730,3730,3730,3730,2
20240418,145200,12260810,3740,3740,3740,3740,0
20240418,145100,12260810,3740,3740,3740,3740,0
20240418,145000,12260810,3740,3740,3740,3740,0
20240418,144900,12260810,3740,3740,3740,3740,0
20240418,144800,12260810,3740,3740,3740,3740,0
20240418,144700,12260810,3740,3740,3740,3740,0
20240418,144600,12260810,3740,3740,3740,3740,0
20240418,144500,12260810,3740,3740,3740,3740,0
20240418,144400,12260810,3740,3740,3740,3740,0
20240418,144300,12260810,3740,3740,3740,3740,0
20240418,144200,12260810,3740,3740,3740,3740,0
20240418,144100,12260810,3740,3740,3740,3740,0
20240418,144000,12260810,3740,3740,3740,3740,0
20240418,143900,12260810,3740,3740,3740,3740,0
20240418,143800,12260810,3740,3740,3740,3740,0
20240418,143700,12260810,3740,3740,3740,3740,0
20240418,143600,12260810,3740,3740,3740,3740,0
20240418,143500,12260810,3740,3740,3740,3740,0
20240418,143400,12260810,3740,3740,3740,3740,0
20240418,143300,12260810,3740,3740,3740,3740,0
20240418,143200,12260810,3740,3740,3740,3740,0
20240418,143100,12260810,3740,3740,3740,3740,0
20240418,143000,12260810,3740,3740,3740,3740,0
20240418,142900,12260810,3740,3740,3740,3740,0
20240418,142800,12260810,3740,3740,3740,3740,0
20240418,142700,12260810,3740,3740,3740,3740,0
20240418,142600,12260810,3740,3740,3740,3740,0
20240418,142500,12260810,3740,3740,3740,3740,0
20240418,142400,12260810,3740,3740,3740,3740,0
20240418,142300,12260810,3740,3740,3740,3740,0
20240418,142200,12260810,3740,3740,3740,3740,0
20240418,142100,12260810,3740,3740,3740,3740,1
20240418,142000,12257070,3720,3720,3720,3720,0
20240418,141900,12257070,3720,3720,3720,3720,0
20240418,141800,12257070,3720,3720,3720,3720,0
20240418,141700,12257070,3720,3730,3730,3720,32
20240418,141600,12138015,3760,3760,3760,3760,0
20240418,141500,12138015,3760,3760,3760,3760,0
20240418,141400,12138015,3760,3760,3760,3760,0
20240418,141300,12138015,3760,3760,3760,3760,0
20240418,141200,12138015,3760,3760,3760,3760,0
20240418,141100,12138015,3760,3760,3760,3760,0
20240418,141000,12138015,3760,3760,3760,3760,0
20240418,140900,12138015,3760,3760,3760,3760,0
20240418,140800,12138015,3760,3760,3760,3760,0
20240418,140700,12138015,3760,3760,3760,3760,0
20240418,140600,12138015,3760,3760,3760,3760,0
20240418,140500,12138015,3760,3760,3760,3760,0
20240418,140400,12138015,3760,3760,3760,3760,0
20240418,140300,12138015,3760,3760,3760,3760,0
20240418,140200,12138015,3760,3760,3760,3760,0
20240418,140100,12138015,3760,3760,3760,3760,0
20240418,140000,12138015,3760,3760,3760,3760,0
20240418,135900,12138015,3760,3760,3760,3760,0
20240418,135800,12138015,3760,3760,3760,3760,0
20240418,135700,12138015,3760,3760,3760,3760,0
20240418,135600,12138015,3760,3760,3760,3760,0
20240418,135500,12138015,3760,3760,3760,3760,0
20240418,135400,12138015,3760,3760,3760,3760,0
20240418,135300,12138015,3760,3760,3760,3760,0
20240418,135200,12138015,3760,3760,3760,3760,0
20240418,135100,12138015,3760,3760,3760,3760,0
20240418,135000,12138015,3760,3760,3760,3760,0
20240418,134900,12138015,3760,3760,3760,3760,0
20240418,134800,12138015,3760,3760,3760,3760,0
20240418,134700,12138015,3760,3760,3760,3760,0
20240418,134600,12138015,3760,3760,3760,3760,0
20240418,134500,12138015,3760,3760,3760,3760,0
20240418,134400,12138015,3760,3760,3760,3760,0
20240418,134300,12138015,3760,3760,3760,3760,0
20240418,134200,12138015,3760,3760,3760,3760,0
20240418,134100,12138015,3760,3760,3760,3760,0
20240418,134000,12138015,3760,3760,3760,3760,5
20240418,133900,12119215,3760,3760,3760,3760,0
20240418,133800,12119215,3760,3760,3760,3760,0
20240418,133700,12119215,3760,3760,3760,3760,0
20240418,133600,12119215,3760,3760,3760,3760,0
20240418,133500,12119215,3760,3760,3760,3760,0
20240418,133400,12119215,3760,3760,3760,3760,1
20240418,133300,12115455,3760,3720,3760,3720,14
20240418,133200,12063055,3715,3715,3715,3715,0
20240418,133100,12063055,3715,3715,3715,3715,0
20240418,133000,12063055,3715,3715,3715,3715,32
20240418,132900,11944175,3715,3715,3715,3715,0
20240418,132800,11944175,3715,3715,3715,3715,0
20240418,132700,11944175,3715,3715,3715,3715,0
20240418,132600,11944175,3715,3715,3715,3715,0
20240418,132500,11944175,3715,3715,3715,3715,0
20240418,132400,11944175,3715,3715,3715,3715,0
20240418,132300,11944175,3715,3715,3715,3715,0
20240418,132200,11944175,3715,3715,3715,3715,0
20240418,132100,11944175,3715,3715,3715,3715,0
20240418,132000,11944175,3715,3715,3715,3715,0
20240418,131900,11944175,3715,3715,3715,3715,2
20240418,131800,11936745,3715,3715,3715,3715,0
20240418,131700,11936745,3715,3715,3715,3715,0
20240418,131600,11936745,3715,3715,3715,3715,65
20240418,131500,11695270,3715,3710,3715,3710,201
20240418,131400,10948560,3715,3715,3715,3715,0
20240418,131300,10948560,3715,3715,3715,3715,0
20240418,131200,10948560,3715,3715,3715,3715,0
20240418,131100,10948560,3715,3715,3715,3715,101
20240418,131000,10573345,3720,3720,3720,3720,0
20240418,130900,10573345,3720,3720,3720,3720,0
20240418,130800,10573345,3720,3720,3720,3720,13
20240418,130700,10524985,3720,3720,3720,3720,0
20240418,130600,10524985,3720,3720,3720,3720,0
20240418,130500,10524985,3720,3720,3720,3720,0
20240418,130400,10524985,3720,3720,3720,3720,0
20240418,130300,10524985,3720,3720,3720,3720,0
20240418,130200,10524985,3720,3720,3720,3720,0
20240418,130100,10524985,3720,3720,3720,3720,0
20240418,130000,10524985,3720,3720,3720,3720,0
20240418,125900,10524985,3720,3720,3720,3720,0
20240418,125800,10524985,3720,3720,3720,3720,24
20240418,125700,10435705,3770,3770,3770,3770,0
20240418,125600,10435705,3770,3770,3770,3770,0
20240418,125500,10435705,3770,3770,3770,3770,0
20240418,125400,10435705,3770,3770,3770,3770,0
20240418,125300,10435705,3770,3770,3770,3770,0
20240418,125200,10435705,3770,3770,3770,3770,0
20240418,125100,10435705,3770,3770,3770,3770,0
20240418,125000,10435705,3770,3770,3770,3770,0
20240418,124900,10435705,3770,3770,3770,3770,0
20240418,124800,10435705,3770,3770,3770,3770,0
20240418,124700,10435705,3770,3770,3770,3770,0
20240418,124600,10435705,3770,3770,3770,3770,0
20240418,124500,10435705,3770,3770,3770,3770,0
20240418,124400,10435705,3770,3720,3770,3720,10
20240418,124300,10398315,3710,3710,3710,3710,0
20240418,124200,10398315,3710,3710,3710,3710,0
20240418,124100,10398315,3710,3710,3710,3710,0
20240418,124000,10398315,3710,3710,3710,3710,0
20240418,123900,10398315,3710,3710,3710,3710,0
20240418,123800,10398315,3710,3710,3710,3710,0
20240418,123700,10398315,3710,3710,3710,3710,38
20240418,123600,10257335,3715,3715,3715,3715,5
20240418,123500,10238760,3720,3720,3720,3720,3
20240418,123400,10227600,3725,3725,3725,3725,3
20240418,123300,10216425,3730,3740,3740,3730,9
20240418,123200,10182810,3745,3745,3745,3745,5
20240418,123100,10164085,3750,3750,3750,3750,0
20240418,123000,10164085,3750,3750,3750,3750,0
20240418,122900,10164085,3750,3750,3750,3750,0
20240418,122800,10164085,3750,3750,3750,3750,0
20240418,122700,10164085,3750,3750,3750,3750,0
20240418,122600,10164085,3750,3750,3750,3750,0
20240418,122500,10164085,3750,3750,3750,3750,0
20240418,122400,10164085,3750,3750,3750,3750,0
20240418,122300,10164085,3750,3750,3750,3750,0
20240418,122200,10164085,3750,3750,3750,3750,0
20240418,122100,10164085,3750,3750,3750,3750,0
20240418,122000,10164085,3750,3750,3750,3750,0
20240418,121900,10164085,3750,3750,3750,3750,0
20240418,121800,10164085,3750,3750,3750,3750,0
20240418,121700,10164085,3750,3750,3750,3750,0
20240418,121600,10164085,3750,3750,3750,3750,0
20240418,121500,10164085,3750,3750,3750,3750,0
20240418,121400,10164085,3750,3750,3750,3750,0
20240418,121300,10164085,3750,3750,3750,3750,0
20240418,121200,10164085,3750,3750,3750,3750,0
20240418,121100,10164085,3750,3750,3750,3750,0
20240418,121000,10164085,3750,3750,3750,3750,11
20240418,120900,10122835,3760,3760,3760,3760,0
20240418,120800,10122835,3760,3760,3760,3760,0
20240418,120700,10122835,3760,3760,3760,3760,0
20240418,120600,10122835,3760,3760,3760,3760,0
20240418,120500,10122835,3760,3760,3760,3760,0
20240418,120400,10122835,3760,3760,3760,3760,1
20240418,120300,10119075,3760,3760,3760,3760,0
20240418,120200,10119075,3760,3760,3760,3760,0
20240418,120100,10119075,3760,3760,3760,3760,0
20240418,120000,10119075,3760,3760,3760,3760,0
20240418,115900,10119075,3760,3760,3760,3760,0
20240418,115800,10119075,3760,3760,3760,3760,0
20240418,115700,10119075,3760,3760,3760,3760,1
20240418,115600,10115315,3750,3750,3750,3750,0
20240418,115500,10115315,3750,3750,3750,3750,0
20240418,115400,10115315,3750,3750,3750,3750,1
20240418,115300,10111565,3755,3760,3760,3755,2
20240418,115200,10104050,3695,3695,3695,3695,0
20240418,115100,10104050,3695,3695,3695,3695,0
20240418,115000,10104050,3695,3695,3695,3695,0
20240418,114900,10104050,3695,3745,3745,3695,346
20240418,114800,8817790,3775,3775,3775,3775,0
20240418,114700,8817790,3775,3775,3775,3775,0
20240418,114600,8817790,3775,3775,3775,3775,0
20240418,114500,8817790,3775,3775,3775,3775,0
20240418,114400,8817790,3775,3775,3775,3775,0
20240418,114300,8817790,3775,3775,3775,3775,0
20240418,114200,8817790,3775,3775,3775,3775,0
20240418,114100,8817790,3775,3775,3775,3775,1
20240418,114000,8814015,3745,3745,3745,3745,0
20240418,113900,8814015,3745,3745,3745,3745,0
20240418,113800,8814015,3745,3745,3745,3745,0
20240418,113700,8814015,3745,3745,3745,3745,0
20240418,113600,8814015,3745,3745,3745,3745,0
20240418,113500,8814015,3745,3745,3745,3745,0
20240418,113400,8814015,3745,3745,3745,3745,0
20240418,113300,8814015,3745,3745,3745,3745,0
20240418,113200,8814015,3745,3745,3745,3745,0
20240418,113100,8814015,3745,3745,3745,3745,0
20240418,113000,8814015,3745,3745,3745,3745,0
20240418,112900,8814015,3745,3745,3745,3745,0
20240418,112800,8814015,3745,3775,3775,3745,9
20240418,112700,8780280,3750,3750,3750,3750,0
20240418,112600,8780280,3750,3750,3750,3750,0
20240418,112500,8780280,3750,3750,3750,3750,0
20240418,112400,8780280,3750,3750,3750,3750,0
20240418,112300,8780280,3750,3750,3750,3750,0
20240418,112200,8780280,3750,3750,3750,3750,0
20240418,112100,8780280,3750,3750,3750,3750,26
20240418,112000,8682780,3755,3755,3755,3755,0
20240418,111900,8682780,3755,3755,3755,3755,0
20240418,111800,8682780,3755,3755,3755,3755,14
20240418,111700,8630210,3755,3755,3755,3755,22
20240418,111600,8547600,3745,3745,3745,3745,0
20240418,111500,8547600,3745,3745,3745,3745,0
20240418,111400,8547600,3745,3745,3745,3745,0
20240418,111300,8547600,3745,3745,3745,3745,0
20240418,111200,8547600,3745,3745,3745,3745,0
20240418,111100,8547600,3745,3745,3745,3745,0
20240418,111000,8547600,3745,3745,3745,3745,1
20240418,110900,8543855,3745,3745,3745,3745,0
20240418,110800,8543855,3745,3745,3745,3745,200
20240418,110700,7794855,3780,3780,3780,3780,0
20240418,110600,7794855,3780,3780,3780,3780,0
20240418,110500,7794855,3780,3780,3780,3780,0
20240418,110400,7794855,3780,3780,3780,3780,0
20240418,110300,7794855,3780,3780,3780,3780,0
20240418,110200,7794855,3780,3780,3780,3780,0
20240418,110100,7794855,3780,3780,3780,3780,0
20240418,110000,7794855,3780,3780,3780,3780,0
20240418,105900,7794855,3780,3780,3780,3780,0
20240418,105800,7794855,3780,3780,3780,3780,0
20240418,105700,7794855,3780,3780,3780,3780,0
20240418,105600,7794855,3780,3780,3780,3780,0
20240418,105500,7794855,3780,3780,3780,3780,0
20240418,105400,7794855,3780,3780,3780,3780,0
20240418,105300,7794855,3780,3780,3780,3780,0
20240418,105200,7794855,3780,3780,3780,3780,0
20240418,105100,7794855,3780,3780,3780,3780,0
20240418,105000,7794855,3780,3780,3780,3780,1
20240418,104900,7791075,3735,3735,3735,3735,0
20240418,104800,7791075,3735,3735,3735,3735,0
20240418,104700,7791075,3735,3735,3735,3735,0
20240418,104600,7791075,3735,3745,3745,3735,64
20240418,104500,7552015,3760,3760,3760,3760,41
20240418,104400,7397855,3785,3785,3785,3785,0
20240418,104300,7397855,3785,3785,3785,3785,0
20240418,104200,7397855,3785,3785,3785,3785,0
20240418,104100,7397855,3785,3785,3785,3785,0
20240418,104000,7397855,3785,3785,3785,3785,0
20240418,103900,7397855,3785,3785,3785,3785,0
20240418,103800,7397855,3785,3775,3785,3775,50
20240418,103700,7208695,3795,3795,3795,3795,0
20240418,103600,7208695,3795,3795,3795,3795,0
20240418,103500,7208695,3795,3795,3795,3795,0
20240418,103400,7208695,3795,3795,3795,3795,0
20240418,103300,7208695,3795,3795,3795,3795,0
20240418,103200,7208695,3795,3795,3795,3795,0
20240418,103100,7208695,3795,3795,3795,3795,0
20240418,103000,7208695,3795,3795,3795,3795,0
20240418,102900,7208695,3795,3795,3795,3795,0
20240418,102800,7208695,3795,3795,3795,3795,0
20240418,102700,7208695,3795,3795,3795,3795,0
20240418,102600,7208695,3795,3795,3795,3795,0
20240418,102500,7208695,3795,3795,3795,3795,0
20240418,102400,7208695,3795,3795,3795,3795,0
20240418,102300,7208695,3795,3795,3795,3795,0
20240418,102200,7208695,3795,3795,3795,3795,0
20240418,102100,7208695,3795,3795,3795,3795,0
20240418,102000,7208695,3795,3795,3795,3795,0
20240418,101900,7208695,3795,3795,3795,3795,0
20240418,101800,7208695,3795,3795,3795,3795,0
20240418,101700,7208695,3795,3795,3795,3795,0
20240418,101600,7208695,3795,3795,3795,3795,0
20240418,101500,7208695,3795,3795,3795,3795,7
20240418,101400,7182130,3805,3805,3805,3805,0
20240418,101300,7182130,3805,3805,3805,3805,0
20240418,101200,7182130,3805,3805,3805,3805,0
20240418,101100,7182130,3805,3805,3805,3805,0
20240418,101000,7182130,3805,3805,3805,3805,0
20240418,100900,7182130,3805,3805,3805,3805,0
20240418,100800,7182130,3805,3805,3805,3805,0
20240418,100700,7182130,3805,3805,3805,3805,0
20240418,100600,7182130,3805,3805,3805,3805,0
20240418,100500,7182130,3805,3795,3805,3795,100
20240418,100400,6802030,3805,3805,3805,3805,0
20240418,100300,6802030,3805,3805,3805,3805,0
20240418,100200,6802030,3805,3805,3805,3805,1
20240418,100100,6798225,3755,3755,3755,3755,1
20240418,100000,6794470,3750,3760,3850,3750,783
20240418,095900,3820595,3760,3760,3760,3760,5
20240418,095800,3801795,3760,3760,3760,3760,2
20240418,095700,3794275,3755,3755,3755,3755,10
20240418,095600,3756725,3755,3760,3760,3755,4
20240418,095500,3741695,3760,3765,3765,3760,5
20240418,095400,3722880,3765,3765,3765,3765,0
20240418,095300,3722880,3765,3765,3765,3765,0
20240418,095200,3722880,3765,3765,3765,3765,2
20240418,095100,3715350,3770,3770,3770,3770,0
20240418,095000,3715350,3770,3770,3770,3770,11
20240418,094900,3673880,3770,3770,3770,3770,10
20240418,094800,3636180,3765,3765,3765,3765,291
20240418,094700,2540565,3765,3765,3765,3765,0
20240418,094600,2540565,3765,3765,3765,3765,0
20240418,094500,2540565,3765,3765,3765,3765,0
20240418,094400,2540565,3765,3765,3765,3765,0
20240418,094300,2540565,3765,3765,3765,3765,5
20240418,094200,2521740,3735,3730,3735,3730,15
20240418,094100,2465785,3730,3730,3730,3730,67
20240418,094000,2215875,3730,3730,3730,3730,0
20240418,093900,2215875,3730,3730,3730,3730,0
20240418,093800,2215875,3730,3730,3730,3730,0
20240418,093700,2215875,3730,3730,3730,3730,0
20240418,093600,2215875,3730,3730,3730,3730,0
20240418,093500,2215875,3730,3730,3730,3730,0
20240418,093400,2215875,3730,3730,3730,3730,0
20240418,093300,2215875,3730,3730,3730,3730,0
20240418,093200,2215875,3730,3730,3730,3730,0
20240418,093100,2215875,3730,3730,3730,3730,0
20240418,093000,2215875,3730,3730,3730,3730,0
20240418,092900,2215875,3730,3730,3730,3730,0
20240418,092800,2215875,3730,3730,3730,3730,1
20240418,092700,2212145,3710,3705,3710,3705,6
20240418,092600,2189890,3710,3710,3710,3710,0
20240418,092500,2189890,3710,3710,3710,3710,0
20240418,092400,2189890,3710,3710,3710,3710,0
20240418,092300,2189890,3710,3715,3715,3710,2
20240418,092200,2182465,3720,3720,3720,3720,0
20240418,092100,2182465,3720,3720,3720,3720,1
20240418,092000,2178745,3720,3720,3720,3720,0
20240418,091900,2178745,3720,3720,3720,3720,1
20240418,091800,2175025,3725,3725,3725,3725,0
20240418,091700,2175025,3725,3725,3725,3725,0
20240418,091600,2175025,3725,3725,3725,3725,1
20240418,091500,2171300,3730,3730,3730,3730,0
20240418,091400,2171300,3730,3730,3730,3730,1
20240418,091300,2167570,3730,3730,3730,3730,0
20240418,091200,2167570,3730,3730,3730,3730,0
20240418,091100,2167570,3730,3730,3730,3730,0
20240418,091000,2167570,3730,3730,3730,3730,0
20240418,090900,2167570,3730,3730,3730,3730,0
20240418,090800,2167570,3730,3730,3730,3730,0
20240418,090700,2167570,3730,3730,3730,3730,0
20240418,090600,2167570,3730,3730,3730,3730,1
20240418,090500,2163840,3690,3690,3690,3690,346
20240418,090400,887100,3730,3730,3730,3730,1
20240418,090300,883370,3690,3690,3690,3690,0
20240418,090200,883370,3690,3690,3690,3690,0
20240418,090100,883370,3690,3690,3690,3690,43
20240418,090000,724700,3695,3730,3730,3555,200