KissMeData/036560/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191200,390374710,11850,11850,11850,11850,1053
20240418,191100,390374710,11850,11850,11850,11850,0
20240418,191000,390374710,11850,11850,11850,11850,0
20240418,190900,390374710,11850,11850,11850,11850,0
20240418,190800,390374710,11850,11850,11850,11850,0
20240418,190700,390374710,11850,11850,11850,11850,0
20240418,190600,390374710,11850,11850,11850,11850,0
20240418,190500,390374710,11850,11850,11850,11850,0
20240418,190400,390374710,11850,11850,11850,11850,0
20240418,190300,390374710,11850,11850,11850,11850,0
20240418,190200,390374710,11850,11850,11850,11850,0
20240418,190100,390374710,11850,11850,11850,11850,0
20240418,190000,390374710,11850,11850,11850,11850,0
20240418,185900,390374710,11850,11850,11850,11850,0
20240418,185800,390374710,11850,11850,11850,11850,0
20240418,185700,390374710,11850,11850,11850,11850,0
20240418,185600,390374710,11850,11850,11850,11850,0
20240418,185500,390374710,11850,11850,11850,11850,0
20240418,185400,390374710,11850,11850,11850,11850,0
20240418,185300,390374710,11850,11850,11850,11850,0
20240418,185200,390374710,11850,11850,11850,11850,0
20240418,185100,390374710,11850,11850,11850,11850,0
20240418,185000,390374710,11850,11850,11850,11850,0
20240418,184900,390374710,11850,11850,11850,11850,0
20240418,184800,390374710,11850,11850,11850,11850,0
20240418,184700,390374710,11850,11850,11850,11850,0
20240418,184600,390374710,11850,11850,11850,11850,0
20240418,184500,390374710,11850,11850,11850,11850,0
20240418,184400,390374710,11850,11850,11850,11850,0
20240418,184300,390374710,11850,11850,11850,11850,0
20240418,184200,390374710,11850,11850,11850,11850,1053
20240418,184100,390374710,11850,11850,11850,11850,0
20240418,184000,390374710,11850,11850,11850,11850,0
20240418,183900,390374710,11850,11850,11850,11850,0
20240418,183800,390374710,11850,11850,11850,11850,0
20240418,183700,390374710,11850,11850,11850,11850,0
20240418,183600,390374710,11850,11850,11850,11850,0
20240418,183500,390374710,11850,11850,11850,11850,0
20240418,183400,390374710,11850,11850,11850,11850,0
20240418,183300,390374710,11850,11850,11850,11850,0
20240418,183200,390374710,11850,11850,11850,11850,0
20240418,183100,390374710,11850,11850,11850,11850,0
20240418,183000,390374710,11850,11850,11850,11850,0
20240418,182900,390374710,11850,11850,11850,11850,0
20240418,182800,390374710,11850,11850,11850,11850,0
20240418,182700,390374710,11850,11850,11850,11850,0
20240418,182600,390374710,11850,11850,11850,11850,0
20240418,182500,390374710,11850,11850,11850,11850,0
20240418,182400,390374710,11850,11850,11850,11850,0
20240418,182300,390374710,11850,11850,11850,11850,0
20240418,182200,390374710,11850,11850,11850,11850,0
20240418,182100,390374710,11850,11850,11850,11850,0
20240418,182000,390374710,11850,11850,11850,11850,0
20240418,181900,390374710,11850,11850,11850,11850,0
20240418,181800,390374710,11850,11850,11850,11850,0
20240418,181700,390374710,11850,11850,11850,11850,0
20240418,181600,390374710,11850,11850,11850,11850,0
20240418,181500,390374710,11850,11850,11850,11850,0
20240418,181400,390374710,11850,11850,11850,11850,0
20240418,181300,390374710,11850,11850,11850,11850,0
20240418,181200,390374710,11850,11850,11850,11850,1053
20240418,181100,390374710,11850,11850,11850,11850,0
20240418,181000,390374710,11850,11850,11850,11850,0
20240418,180900,390374710,11850,11850,11850,11850,0
20240418,180800,390374710,11850,11850,11850,11850,0
20240418,180700,390374710,11850,11850,11850,11850,0
20240418,180600,390374710,11850,11850,11850,11850,0
20240418,180500,390374710,11850,11850,11850,11850,0
20240418,180400,390374710,11850,11850,11850,11850,0
20240418,180300,390374710,11850,11850,11850,11850,0
20240418,180200,390374710,11850,11850,11850,11850,0
20240418,180100,390374710,11850,11850,11850,11850,0
20240418,180000,390374710,11850,11850,11850,11850,0
20240418,175900,390374710,11850,11850,11850,11850,0
20240418,175800,390374710,11850,11850,11850,11850,0
20240418,175700,390374710,11850,11850,11850,11850,0
20240418,175600,390374710,11850,11850,11850,11850,0
20240418,175500,390374710,11850,11850,11850,11850,0
20240418,175400,390374710,11850,11850,11850,11850,0
20240418,175300,390374710,11850,11850,11850,11850,0
20240418,175200,390374710,11850,11850,11850,11850,0
20240418,175100,390374710,11850,11850,11850,11850,0
20240418,175000,390374710,11850,11850,11850,11850,0
20240418,174900,390374710,11850,11850,11850,11850,0
20240418,174800,390374710,11850,11850,11850,11850,0
20240418,174700,390374710,11850,11850,11850,11850,0
20240418,174600,390374710,11850,11850,11850,11850,0
20240418,174500,390374710,11850,11850,11850,11850,0
20240418,174400,390374710,11850,11850,11850,11850,0
20240418,174300,390374710,11850,11850,11850,11850,0
20240418,174200,390374710,11850,11850,11850,11850,1053
20240418,174100,390374710,11850,11850,11850,11850,0
20240418,174000,390374710,11850,11850,11850,11850,0
20240418,173900,390374710,11850,11850,11850,11850,0
20240418,173800,390374710,11850,11850,11850,11850,0
20240418,173700,390374710,11850,11850,11850,11850,0
20240418,173600,390374710,11850,11850,11850,11850,0
20240418,173500,390374710,11850,11850,11850,11850,0
20240418,173400,390374710,11850,11850,11850,11850,0
20240418,173300,390374710,11850,11850,11850,11850,0
20240418,173200,390374710,11850,11850,11850,11850,0
20240418,173100,390374710,11850,11850,11850,11850,0
20240418,173000,390374710,11850,11850,11850,11850,0
20240418,172900,390374710,11850,11850,11850,11850,0
20240418,172800,390374710,11850,11850,11850,11850,0
20240418,172700,390374710,11850,11850,11850,11850,0
20240418,172600,390374710,11850,11850,11850,11850,0
20240418,172500,390374710,11850,11850,11850,11850,0
20240418,172400,390374710,11850,11850,11850,11850,0
20240418,172300,390374710,11850,11850,11850,11850,0
20240418,172200,390374710,11850,11850,11850,11850,0
20240418,172100,390374710,11850,11850,11850,11850,0
20240418,172000,390374710,11850,11850,11850,11850,0
20240418,171900,390374710,11850,11850,11850,11850,0
20240418,171800,390374710,11850,11850,11850,11850,0
20240418,171700,390374710,11850,11850,11850,11850,0
20240418,171600,390374710,11850,11850,11850,11850,0
20240418,171500,390374710,11850,11850,11850,11850,0
20240418,171400,390374710,11850,11850,11850,11850,0
20240418,171300,390374710,11850,11850,11850,11850,0
20240418,171200,390374710,11850,11850,11850,11850,1053
20240418,171100,390374710,11850,11850,11850,11850,0
20240418,171000,390374710,11850,11850,11850,11850,0
20240418,170900,390374710,11850,11850,11850,11850,0
20240418,170800,390374710,11850,11850,11850,11850,0
20240418,170700,390374710,11850,11850,11850,11850,0
20240418,170600,390374710,11850,11850,11850,11850,0
20240418,170500,390374710,11850,11850,11850,11850,0
20240418,170400,390374710,11850,11850,11850,11850,0
20240418,170300,390374710,11850,11850,11850,11850,0
20240418,170200,390374710,11850,11850,11850,11850,0
20240418,170100,390374710,11850,11850,11850,11850,0
20240418,170000,390374710,11850,11850,11850,11850,0
20240418,165900,390374710,11850,11850,11850,11850,0
20240418,165800,390374710,11850,11850,11850,11850,0
20240418,165700,390374710,11850,11850,11850,11850,0
20240418,165600,390374710,11850,11850,11850,11850,0
20240418,165500,390374710,11850,11850,11850,11850,0
20240418,165400,390374710,11850,11850,11850,11850,0
20240418,165300,390374710,11850,11850,11850,11850,0
20240418,165200,390374710,11850,11850,11850,11850,0
20240418,165100,390374710,11850,11850,11850,11850,0
20240418,165000,390374710,11850,11850,11850,11850,0
20240418,164900,390374710,11850,11850,11850,11850,0
20240418,164800,390374710,11850,11850,11850,11850,0
20240418,164700,390374710,11850,11850,11850,11850,0
20240418,164600,390374710,11850,11850,11850,11850,0
20240418,164500,390374710,11850,11850,11850,11850,0
20240418,164400,390374710,11850,11850,11850,11850,0
20240418,164300,390374710,11850,11850,11850,11850,0
20240418,164200,390374710,11850,11850,11850,11850,1053
20240418,164100,390374710,11850,11850,11850,11850,0
20240418,164000,390374710,11850,11850,11850,11850,0
20240418,163900,390374710,11850,11850,11850,11850,0
20240418,163800,390374710,11850,11850,11850,11850,0
20240418,163700,390374710,11850,11850,11850,11850,0
20240418,163600,390374710,11850,11850,11850,11850,0
20240418,163500,390374710,11850,11850,11850,11850,0
20240418,163400,390374710,11850,11850,11850,11850,0
20240418,163300,390374710,11850,11850,11850,11850,0
20240418,163200,390374710,11850,11850,11850,11850,0
20240418,163100,390374710,11850,11850,11850,11850,0
20240418,163000,390374710,11850,11850,11850,11850,0
20240418,162900,390374710,11850,11850,11850,11850,0
20240418,162800,390374710,11850,11850,11850,11850,0
20240418,162700,390374710,11850,11850,11850,11850,0
20240418,162600,390374710,11850,11850,11850,11850,0
20240418,162500,390374710,11850,11850,11850,11850,0
20240418,162400,390374710,11850,11850,11850,11850,0
20240418,162300,390374710,11850,11850,11850,11850,0
20240418,162200,390374710,11850,11850,11850,11850,0
20240418,162100,390374710,11850,11850,11850,11850,0
20240418,162000,390374710,11850,11850,11850,11850,0
20240418,161900,390374710,11850,11850,11850,11850,0
20240418,161800,390374710,11850,11850,11850,11850,0
20240418,161700,390374710,11850,11850,11850,11850,0
20240418,161600,390374710,11850,11850,11850,11850,0
20240418,161500,390374710,11850,11850,11850,11850,0
20240418,161400,390374710,11850,11850,11850,11850,0
20240418,161300,390374710,11850,11850,11850,11850,0
20240418,161200,390374710,11850,11850,11850,11850,1053
20240418,161100,390374710,11850,11850,11850,11850,0
20240418,161000,390374710,11850,11850,11850,11850,0
20240418,160900,390374710,11850,11850,11850,11850,0
20240418,160800,390374710,11850,11850,11850,11850,0
20240418,160700,390374710,11850,11850,11850,11850,0
20240418,160600,390374710,11850,11850,11850,11850,0
20240418,160500,390374710,11850,11850,11850,11850,0
20240418,160400,390374710,11850,11850,11850,11850,0
20240418,160300,390374710,11850,11850,11850,11850,0
20240418,160200,390374710,11850,11850,11850,11850,0
20240418,160100,390374710,11850,11850,11850,11850,0
20240418,160000,390374710,11850,11850,11850,11850,0
20240418,155900,390374710,11850,11850,11850,11850,0
20240418,155800,390374710,11850,11850,11850,11850,0
20240418,155700,390374710,11850,11850,11850,11850,0
20240418,155600,390374710,11850,11850,11850,11850,0
20240418,155500,390374710,11850,11850,11850,11850,0
20240418,155400,390374710,11850,11850,11850,11850,0
20240418,155300,390374710,11850,11850,11850,11850,0
20240418,155200,390374710,11850,11850,11850,11850,0
20240418,155100,390374710,11850,11850,11850,11850,0
20240418,155000,390374710,11850,11850,11850,11850,0
20240418,154900,390374710,11850,11850,11850,11850,0
20240418,154800,390374710,11850,11850,11850,11850,0
20240418,154700,390374710,11850,11850,11850,11850,0
20240418,154600,390374710,11850,11850,11850,11850,0
20240418,154500,390374710,11850,11850,11850,11850,0
20240418,154400,390374710,11850,11850,11850,11850,0
20240418,154300,390374710,11850,11850,11850,11850,0
20240418,154200,390374710,11850,11850,11850,11850,1053
20240418,154100,390374710,11850,11850,11850,11850,0
20240418,154000,390374710,11850,11850,11850,11850,0
20240418,153900,390374710,11850,11850,11850,11850,0
20240418,153800,390374710,11850,11850,11850,11850,0
20240418,153700,390374710,11850,11850,11850,11850,0
20240418,153600,390374710,11850,11850,11850,11850,0
20240418,153500,390374710,11850,11850,11850,11850,0
20240418,153400,390374710,11850,11850,11850,11850,0
20240418,153300,390374710,11850,11850,11850,11850,0
20240418,153200,390374710,11850,11850,11850,11850,0
20240418,153100,390374710,11850,11850,11850,11850,0
20240418,153000,390374710,11850,11850,11850,11850,1053
20240418,152900,377896660,11850,11850,11850,11850,0
20240418,152800,377896660,11850,11850,11850,11850,0
20240418,152700,377896660,11850,11850,11850,11850,0
20240418,152600,377896660,11850,11850,11850,11850,0
20240418,152500,377896660,11850,11850,11850,11850,0
20240418,152400,377896660,11850,11850,11850,11850,0
20240418,152300,377896660,11850,11850,11850,11850,0
20240418,152200,377896660,11850,11850,11850,11850,0
20240418,152100,377896660,11850,11850,11850,11850,0
20240418,152000,377896660,11850,11850,11850,11850,0
20240418,151900,377896660,11850,11850,11860,11850,447
20240418,151800,372596870,11860,11860,11860,11860,94
20240418,151700,371482030,11860,11860,11860,11860,238
20240418,151600,368659350,11860,11870,11870,11860,56
20240418,151500,367994780,11860,11870,11870,11860,109
20240418,151400,366701050,11850,11860,11860,11850,168
20240418,151300,364708650,11880,11880,11880,11880,10
20240418,151200,364589850,11880,11880,11880,11880,6
20240418,151100,364518570,11860,11860,11860,11860,13
20240418,151000,364364390,11860,11860,11860,11860,2
20240418,150900,364340670,11880,11880,11880,11880,10
20240418,150800,364221870,11880,11880,11880,11880,12
20240418,150700,364079310,11880,11880,11880,11880,4
20240418,150600,364031790,11880,11870,11880,11870,9
20240418,150500,363924910,11860,11880,11880,11860,25
20240418,150400,363628010,11870,11860,11880,11860,22
20240418,150300,363366900,11890,11850,11890,11850,80
20240418,150200,362418740,11850,11850,11860,11850,246
20240418,150100,359503450,11840,11880,11880,11840,340
20240418,150000,355477540,11890,11890,11890,11890,1
20240418,145900,355465650,11890,11890,11890,11890,4
20240418,145800,355418090,11840,11870,11880,11840,1114
20240418,145700,342218470,11870,11880,11890,11870,25
20240418,145600,341921540,11870,11880,11880,11870,5
20240418,145500,341862160,11890,11890,11890,11890,10
20240418,145400,341743260,11880,11900,11900,11880,179
20240418,145300,339616600,11880,11880,11880,11880,5
20240418,145200,339557200,11870,11900,11900,11870,31
20240418,145100,339188620,11900,11900,11900,11900,5
20240418,145000,339129120,11900,11900,11900,11900,8
20240418,144900,339033920,11900,11900,11900,11900,0
20240418,144800,339033920,11900,11900,11900,11900,19
20240418,144700,338807820,11900,11900,11900,11900,4
20240418,144600,338760220,11900,11900,11900,11900,9
20240418,144500,338653120,11900,11900,11900,11900,10
20240418,144400,338534120,11900,11900,11900,11900,14
20240418,144300,338367520,11900,11900,11900,11900,12
20240418,144200,338224720,11900,11900,11900,11900,26
20240418,144100,337915320,11900,11900,11900,11900,9
20240418,144000,337808220,11900,11900,11900,11900,0
20240418,143900,337808220,11900,11910,11910,11890,22
20240418,143800,337546420,11900,11900,11900,11900,14
20240418,143700,337379820,11910,11900,11910,11880,28
20240418,143600,337046840,11910,11910,11910,11910,3
20240418,143500,337011110,11910,11910,11910,11910,15
20240418,143400,336832460,11910,11910,11910,11910,5
20240418,143300,336772910,11910,11910,11910,11910,9
20240418,143200,336665720,11880,11880,11880,11880,0
20240418,143100,336665720,11880,11920,11920,11880,25
20240418,143000,336368090,11920,11920,11920,11920,13
20240418,142900,336213130,11920,11920,11920,11920,15
20240418,142800,336034330,11920,11920,11920,11920,4
20240418,142700,335986650,11880,11880,11880,11880,0
20240418,142600,335986650,11880,11910,11910,11880,234
20240418,142500,333200200,11890,11900,11900,11890,60
20240418,142400,332486220,11900,11900,11900,11890,11
20240418,142300,332355340,11900,11900,11900,11900,12
20240418,142200,332212540,11900,11900,11900,11890,16
20240418,142100,332022160,11890,11890,11890,11890,5
20240418,142000,331962710,11900,11900,11900,11890,16
20240418,141900,331772330,11900,11900,11900,11890,14
20240418,141800,331605770,11900,11900,11900,11900,8
20240418,141700,331510570,11900,11900,11900,11900,9
20240418,141600,331403470,11900,11900,11900,11900,10
20240418,141500,331284470,11890,11900,11900,11890,16
20240418,141400,331094140,11890,11910,11910,11890,9
20240418,141300,330987050,11910,11910,11910,11910,17
20240418,141200,330784580,11910,11910,11910,11910,4
20240418,141100,330736940,11920,11920,11920,11920,4
20240418,141000,330689260,11880,11910,11910,11880,100
20240418,140900,329499310,11910,11910,11910,11910,9
20240418,140800,329392120,11910,11910,11910,11910,5
20240418,140700,329332570,11910,11910,11910,11900,17
20240418,140600,329130140,11910,11910,11910,11910,8
20240418,140500,329034860,11910,11910,11910,11910,14
20240418,140400,328868120,11910,11900,11910,11900,13
20240418,140300,328713300,11900,11910,11910,11900,8
20240418,140200,328618060,11910,11910,11910,11910,4
20240418,140100,328570420,11910,11920,11920,11910,21
20240418,140000,328320230,11920,11920,11920,11920,12
20240418,135900,328177190,11890,11900,11900,11890,42
20240418,135800,327677450,11910,11920,11920,11910,14
20240418,135700,327510610,11920,11920,11920,11920,19
20240418,135600,327284130,11920,11920,11920,11920,9
20240418,135500,327176850,11920,11920,11920,11920,9
20240418,135400,327069570,11920,11910,11920,11910,18
20240418,135300,326855070,11910,11920,11920,11910,9
20240418,135200,326747840,11920,11910,11920,11910,15
20240418,135100,326569150,11920,11920,11920,11920,16
20240418,135000,326378430,11920,11920,11920,11910,15
20240418,134900,326199640,11910,11910,11910,11910,5
20240418,134800,326140090,11920,11920,11920,11920,24
20240418,134700,325854010,11930,11940,11940,11930,19
20240418,134600,325627260,11930,11930,11930,11930,0
20240418,134500,325627260,11930,11940,11940,11930,21
20240418,134400,325376650,11940,11940,11940,11940,8
20240418,134300,325281130,11940,11940,11940,11940,13
20240418,134200,325125910,11930,11930,11930,11930,10
20240418,134100,325006610,11940,11940,11940,11940,9
20240418,134000,324899150,11920,11920,11920,11920,0
20240418,133900,324899150,11920,11920,11920,11910,18
20240418,133800,324684640,11920,11920,11920,11920,7
20240418,133700,324601200,11920,11920,11920,11920,14
20240418,133600,324434320,11920,11920,11920,11920,2
20240418,133500,324410480,11920,11920,11920,11920,12
20240418,133400,324267440,11920,11940,11940,11910,328
20240418,133300,320360770,11910,11910,11910,11910,0
20240418,133200,320360770,11910,11940,11940,11910,95
20240418,133100,319227530,11930,11940,11940,11930,8
20240418,133000,319132040,11940,11940,11940,11940,9
20240418,132900,319024580,11940,11940,11940,11940,2
20240418,132800,319000700,11940,11940,11940,11940,19
20240418,132700,318773840,11940,11940,11940,11940,1
20240418,132600,318761900,11940,11940,11940,11940,33
20240418,132500,318367880,11940,11940,11940,11940,8
20240418,132400,318272360,11940,11940,11940,11940,8
20240418,132300,318176840,11940,11940,11940,11940,8
20240418,132200,318081320,11940,11940,11940,11940,12
20240418,132100,317938040,11940,11940,11940,11930,35
20240418,132000,317520210,11940,11940,11940,11940,3
20240418,131900,317484390,11940,11940,11940,11940,10
20240418,131800,317364990,11940,11940,11940,11940,10
20240418,131700,317245590,11940,11940,11940,11940,12
20240418,131600,317102310,11940,11930,11940,11930,13
20240418,131500,316947130,11940,11940,11940,11940,9
20240418,131400,316839670,11940,11940,11940,11940,5
20240418,131300,316779970,11940,11940,11940,11940,6
20240418,131200,316708330,11940,11920,11940,11920,13
20240418,131100,316553270,11920,11920,11920,11920,5
20240418,131000,316493670,11920,11920,11920,11920,28
20240418,130900,316159910,11920,11920,11920,11920,10
20240418,130800,316040710,11900,11920,11920,11890,111
20240418,130700,314720590,11920,11930,11930,11920,13
20240418,130600,314565510,11930,11940,11940,11930,12
20240418,130500,314422310,11890,11910,11950,11890,1565
20240418,130400,295755350,11920,11920,11920,11920,8
20240418,130300,295659990,11920,11920,11920,11920,12
20240418,130200,295516950,11920,11920,11920,11920,4
20240418,130100,295469270,11920,11920,11920,11890,161
20240418,130000,293552910,11920,11920,11920,11910,15
20240418,125900,293374140,11920,11920,11920,11920,8
20240418,125800,293278780,11920,11920,11920,11920,8
20240418,125700,293183420,11920,11920,11920,11910,16
20240418,125600,292992730,11920,11920,11920,11920,8
20240418,125500,292897370,11920,11920,11920,11920,0
20240418,125400,292897370,11920,11920,11920,11920,12
20240418,125300,292754330,11920,11930,11930,11910,30
20240418,125200,292396740,11930,11930,11930,11930,5
20240418,125100,292337090,11930,11930,11930,11930,6
20240418,125000,292265510,11930,11930,11930,11930,15
20240418,124900,292086560,11930,11930,11930,11930,4
20240418,124800,292038840,11930,11930,11930,11930,8
20240418,124700,291943400,11930,11930,11930,11930,13
20240418,124600,291788310,11930,11930,11930,11930,5
20240418,124500,291728660,11930,11930,11930,11920,16
20240418,124400,291537790,11930,11930,11930,11930,7
20240418,124300,291454280,11930,11930,11930,11930,9
20240418,124200,291346910,11910,11930,11930,11910,15
20240418,124100,291168130,11930,11930,11930,11930,9
20240418,124000,291060760,11930,11930,11930,11930,15
20240418,123900,290881810,11940,11940,11940,11940,5
20240418,123800,290822110,11940,11940,11940,11930,14
20240418,123700,290655020,11930,11940,11940,11930,127
20240418,123600,289139380,11940,11940,11940,11940,10
20240418,123500,289019980,11920,11920,11920,11920,0
20240418,123400,289019980,11920,11940,11940,11920,127
20240418,123300,287504770,11930,11930,11930,11930,0
20240418,123200,287504770,11930,11940,11940,11930,37
20240418,123100,287063040,11940,11940,11940,11940,12
20240418,123000,286919760,11940,11930,11940,11930,8
20240418,122900,286824280,11930,11940,11940,11930,551
20240418,122800,280245830,11930,11920,11930,11920,11
20240418,122700,280114610,11930,11930,11930,11930,13
20240418,122600,279959520,11930,11930,11930,11930,3
20240418,122500,279923730,11930,11930,11930,11930,666
20240418,122400,271978350,11930,11930,11930,11930,92
20240418,122300,270880790,11930,11930,11930,11930,11
20240418,122200,270749560,11930,11930,11930,11930,0
20240418,122100,270749560,11930,11930,11930,11930,19
20240418,122000,270522890,11930,11930,11930,11930,0
20240418,121900,270522890,11930,11930,11930,11930,9
20240418,121800,270415520,11930,11920,11930,11920,18
20240418,121700,270200790,11930,11930,11930,11930,4
20240418,121600,270153070,11930,11930,11930,11930,48
20240418,121500,269580430,11930,11930,11930,11930,15
20240418,121400,269401480,11930,11930,11930,11930,10
20240418,121300,269282180,11930,11930,11930,11930,3
20240418,121200,269246390,11930,11930,11930,11930,19
20240418,121100,269019720,11930,11930,11930,11930,2
20240418,121000,268995860,11930,11930,11930,11930,22
20240418,120900,268733400,11930,11930,11930,11930,9
20240418,120800,268626030,11930,11930,11930,11930,8
20240418,120700,268530590,11920,11930,11930,11920,18
20240418,120600,268315950,11930,11930,11930,11930,4
20240418,120500,268268230,11930,11930,11930,11930,19
20240418,120400,268041560,11930,11930,11930,11930,4
20240418,120300,267993840,11930,11930,11930,11930,5
20240418,120200,267934190,11930,11920,11930,11920,9
20240418,120100,267826860,11930,11930,11930,11930,5
20240418,120000,267767210,11930,11910,11930,11890,50
20240418,115900,267172500,11920,11930,11930,11920,121
20240418,115800,265730010,11930,11930,11930,11930,5
20240418,115700,265670360,11930,11930,11930,11930,7
20240418,115600,265586850,11930,11930,11930,11930,16
20240418,115500,265395970,11930,11930,11930,11930,4
20240418,115400,265348250,11920,11930,11930,11920,127
20240418,115300,263834360,11940,11940,11940,11940,7
20240418,115200,263750780,11940,11940,11940,11940,11
20240418,115100,263619440,11940,11930,11940,11930,14
20240418,115000,263452380,11940,11940,11940,11940,13
20240418,114900,263297160,11950,11940,11950,11940,17
20240418,114800,263094030,11950,11940,11950,11930,291
20240418,114700,259619650,11940,11940,11940,11940,9
20240418,114600,259512190,11940,11930,11940,11930,17
20240418,114500,259309260,11920,11920,11920,11920,2
20240418,114400,259285420,11920,11920,11920,11920,4
20240418,114300,259237740,11910,11920,11920,11910,37
20240418,114200,258796910,11910,11920,11930,11910,512
20240418,114100,252688950,11920,11920,11920,11920,2
20240418,114000,252665110,11920,11920,11920,11920,9
20240418,113900,252557830,11850,11900,11900,11850,376
20240418,113800,248086650,11920,11890,11920,11890,27
20240418,113700,247765320,11920,11930,11940,11920,293
20240418,113600,244271460,11930,11920,11930,11920,100
20240418,113500,243079360,11920,11870,11950,11860,1849
20240418,113400,221021230,11880,11880,11880,11880,9
20240418,113300,220914310,11880,11880,11880,11880,8
20240418,113200,220819270,11880,11880,11880,11880,0
20240418,113100,220819270,11880,11870,11880,11860,37
20240418,113000,220380040,11880,11880,11880,11880,12
20240418,112900,220237480,11880,11870,11880,11870,126
20240418,112800,218741740,11880,11880,11880,11880,0
20240418,112700,218741740,11880,11880,11880,11880,17
20240418,112600,218539780,11850,11850,11850,11850,0
20240418,112500,218539780,11850,11850,11850,11850,0
20240418,112400,218539780,11850,11850,11850,11850,0
20240418,112300,218539780,11850,11850,11850,11850,0
20240418,112200,218539780,11850,11850,11850,11850,0
20240418,112100,218539780,11850,11850,11850,11850,0
20240418,112000,218539780,11850,11850,11850,11850,0
20240418,111900,218539780,11850,11850,11850,11850,0
20240418,111800,218539780,11850,11850,11850,11850,0
20240418,111700,218539780,11850,11850,11850,11850,0
20240418,111600,218539780,11850,11850,11850,11850,0
20240418,111500,218539780,11850,11850,11850,11850,20
20240418,111400,218302780,11850,11850,11850,11850,0
20240418,111300,218302780,11850,11870,11880,11850,112
20240418,111200,216973200,11870,11870,11870,11870,0
20240418,111100,216973200,11870,11870,11870,11870,0
20240418,111000,216973200,11870,11860,11870,11860,73
20240418,110900,216107330,11850,11850,11850,11850,0
20240418,110800,216107330,11850,11850,11850,11850,0
20240418,110700,216107330,11850,11850,11850,11850,21
20240418,110600,215858480,11850,11850,11850,11850,0
20240418,110500,215858480,11850,11850,11850,11850,0
20240418,110400,215858480,11850,11850,11850,11850,0
20240418,110300,215858480,11850,11850,11850,11850,3
20240418,110200,215822930,11850,11840,11850,11840,20
20240418,110100,215586100,11840,11840,11840,11840,0
20240418,110000,215586100,11840,11840,11840,11840,1
20240418,105900,215574260,11840,11840,11840,11840,0
20240418,105800,215574260,11840,11840,11840,11840,0
20240418,105700,215574260,11840,11840,11840,11840,0
20240418,105600,215574260,11840,11840,11840,11840,189
20240418,105500,213336500,11820,11820,11820,11820,0
20240418,105400,213336500,11820,11820,11820,11820,0
20240418,105300,213336500,11820,11820,11820,11820,9
20240418,105200,213230120,11820,11820,11820,11820,0
20240418,105100,213230120,11820,11820,11820,11820,0
20240418,105000,213230120,11820,11820,11820,11820,3
20240418,104900,213194660,11810,11810,11810,11810,0
20240418,104800,213194660,11810,11810,11810,11810,0
20240418,104700,213194660,11810,11810,11810,11810,43
20240418,104600,212686830,11810,11810,11810,11810,77
20240418,104500,211777460,11800,11800,11800,11800,0
20240418,104400,211777460,11800,11800,11800,11800,0
20240418,104300,211777460,11800,11800,11800,11800,0
20240418,104200,211777460,11800,11800,11800,11800,0
20240418,104100,211777460,11800,11800,11800,11800,0
20240418,104000,211777460,11800,11800,11800,11800,0
20240418,103900,211777460,11800,11800,11800,11800,0
20240418,103800,211777460,11800,11810,11810,11800,130
20240418,103700,210242460,11820,11820,11820,11820,237
20240418,103600,207441120,11810,11810,11810,11810,0
20240418,103500,207441120,11810,11810,11810,11810,112
20240418,103400,206118400,11810,11810,11810,11810,0
20240418,103300,206118400,11810,11810,11810,11810,0
20240418,103200,206118400,11810,11810,11810,11810,0
20240418,103100,206118400,11810,11810,11810,11810,0
20240418,103000,206118400,11810,11810,11810,11810,14
20240418,102900,205953060,11810,11810,11810,11810,71
20240418,102800,205114550,11800,11800,11800,11800,30
20240418,102700,204760550,11800,11800,11800,11800,0
20240418,102600,204760550,11800,11800,11800,11800,31
20240418,102500,204394750,11800,11810,11820,11800,224
20240418,102400,201748810,11820,11820,11820,11820,208
20240418,102300,199290250,11840,11840,11840,11840,1
20240418,102200,199278410,11830,11830,11830,11830,0
20240418,102100,199278410,11830,11830,11830,11830,0
20240418,102000,199278410,11830,11830,11830,11830,3
20240418,101900,199242920,11830,11830,11830,11830,0
20240418,101800,199242920,11830,11830,11830,11830,1
20240418,101700,199231090,11830,11830,11830,11830,0
20240418,101600,199231090,11830,11830,11830,11830,0
20240418,101500,199231090,11830,11830,11830,11830,0
20240418,101400,199231090,11830,11830,11830,11830,10
20240418,101300,199112790,11820,11820,11820,11820,125
20240418,101200,197635290,11790,11790,11790,11790,0
20240418,101100,197635290,11790,11790,11790,11790,0
20240418,101000,197635290,11790,11790,11790,11790,0
20240418,100900,197635290,11790,11790,11790,11790,0
20240418,100800,197635290,11790,11790,11790,11790,0
20240418,100700,197635290,11790,11790,11790,11790,0
20240418,100600,197635290,11790,11790,11790,11790,0
20240418,100500,197635290,11790,11790,11790,11790,0
20240418,100400,197635290,11790,11790,11790,11790,90
20240418,100300,196574190,11780,11790,11810,11780,1880
20240418,100200,174408000,11780,11790,11790,11780,183
20240418,100100,172250710,11790,11790,11790,11790,52
20240418,100000,171637630,11790,11790,11790,11790,31
20240418,095900,171272140,11790,11780,11790,11780,218
20240418,095800,168703570,11780,11790,11790,11780,641
20240418,095700,161146760,11790,11840,11840,11790,474
20240418,095600,155551980,11830,11830,11830,11830,0
20240418,095500,155551980,11830,11830,11830,11830,0
20240418,095400,155551980,11830,11830,11830,11830,0
20240418,095300,155551980,11830,11800,11830,11800,18
20240418,095200,155339130,11830,11800,11830,11780,362
20240418,095100,151066080,11790,11770,11790,11770,66
20240418,095000,150288660,11730,11740,11740,11730,181
20240418,094900,148164130,11740,11770,11770,11740,2391
20240418,094800,120069670,11770,11770,11770,11770,0
20240418,094700,120069670,11770,11790,11790,11770,180
20240418,094600,117949570,11790,11790,11790,11780,586
20240418,094500,111045630,11790,11810,11810,11790,864
20240418,094400,100852460,11810,11820,11820,11810,114
20240418,094300,99505840,11830,11830,11830,11830,0
20240418,094200,99505840,11830,11830,11830,11830,0
20240418,094100,99505840,11830,11830,11830,11830,0
20240418,094000,99505840,11830,11830,11840,11830,110
20240418,093900,98204530,11830,11830,11830,11830,95
20240418,093800,97080680,11830,11830,11830,11830,222
20240418,093700,94454420,11830,11840,11840,11830,20
20240418,093600,94217660,11840,11850,11850,11840,246
20240418,093500,91302710,11850,11850,11850,11850,0
20240418,093400,91302710,11850,11850,11850,11850,4
20240418,093300,91255310,11850,11850,11850,11850,1
20240418,093200,91243460,11850,11850,11850,11850,0
20240418,093100,91243460,11850,11850,11850,11850,50
20240418,093000,90650960,11860,11860,11860,11860,1
20240418,092900,90639100,11830,11830,11830,11830,0
20240418,092800,90639100,11830,11860,11860,11830,1916
20240418,092700,67949170,11860,11870,11870,11860,175
20240418,092600,65872920,11870,11890,11890,11870,112
20240418,092500,64541480,11890,11890,11890,11890,20
20240418,092400,64303680,11890,11890,11890,11890,0
20240418,092300,64303680,11890,11890,11890,11890,0
20240418,092200,64303680,11890,11890,11890,11890,0
20240418,092100,64303680,11890,11890,11890,11890,1
20240418,092000,64291790,11890,11890,11890,11890,0
20240418,091900,64291790,11890,11890,11890,11890,0
20240418,091800,64291790,11890,11890,11890,11890,0
20240418,091700,64291790,11890,11890,11890,11890,1
20240418,091600,64279900,11870,11870,11870,11870,0
20240418,091500,64279900,11870,11850,11870,11850,44
20240418,091400,63758160,11850,11850,11850,11850,490
20240418,091300,57951660,11850,11850,11860,11850,155
20240418,091200,56113910,11850,11860,11860,11850,273
20240418,091100,52876530,11860,11860,11860,11860,320
20240418,091000,49081330,11860,11860,11860,11860,244
20240418,090900,46187490,11860,11880,11880,11860,102
20240418,090800,44977730,11890,11890,11890,11890,5
20240418,090700,44918280,11900,11900,11900,11860,72
20240418,090600,44061890,11900,11860,11900,11860,261
20240418,090500,40962390,11950,11880,11950,11880,1674
20240418,090400,20969900,11870,11870,11870,11870,200
20240418,090300,18595900,11880,11900,11900,11880,136
20240418,090200,16979900,11900,11940,11940,11900,99
20240418,090100,15799200,11900,11900,11900,11900,10
20240418,090000,15680200,11900,11940,11940,11900,1265