KissMeData/039560/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191500,431549075,3645,3645,3645,3645,914
20240418,191400,431549075,3645,3645,3645,3645,0
20240418,191300,431549075,3645,3645,3645,3645,0
20240418,191200,431549075,3645,3645,3645,3645,0
20240418,191100,431549075,3645,3645,3645,3645,0
20240418,191000,431549075,3645,3645,3645,3645,0
20240418,190900,431549075,3645,3645,3645,3645,0
20240418,190800,431549075,3645,3645,3645,3645,0
20240418,190700,431549075,3645,3645,3645,3645,0
20240418,190600,431549075,3645,3645,3645,3645,0
20240418,190500,431549075,3645,3645,3645,3645,0
20240418,190400,431549075,3645,3645,3645,3645,0
20240418,190300,431549075,3645,3645,3645,3645,0
20240418,190200,431549075,3645,3645,3645,3645,0
20240418,190100,431549075,3645,3645,3645,3645,0
20240418,190000,431549075,3645,3645,3645,3645,0
20240418,185900,431549075,3645,3645,3645,3645,0
20240418,185800,431549075,3645,3645,3645,3645,0
20240418,185700,431549075,3645,3645,3645,3645,0
20240418,185600,431549075,3645,3645,3645,3645,0
20240418,185500,431549075,3645,3645,3645,3645,0
20240418,185400,431549075,3645,3645,3645,3645,0
20240418,185300,431549075,3645,3645,3645,3645,0
20240418,185200,431549075,3645,3645,3645,3645,0
20240418,185100,431549075,3645,3645,3645,3645,0
20240418,185000,431549075,3645,3645,3645,3645,0
20240418,184900,431549075,3645,3645,3645,3645,0
20240418,184800,431549075,3645,3645,3645,3645,0
20240418,184700,431549075,3645,3645,3645,3645,0
20240418,184600,431549075,3645,3645,3645,3645,0
20240418,184500,431549075,3645,3645,3645,3645,914
20240418,184400,431549075,3645,3645,3645,3645,0
20240418,184300,431549075,3645,3645,3645,3645,0
20240418,184200,431549075,3645,3645,3645,3645,0
20240418,184100,431549075,3645,3645,3645,3645,0
20240418,184000,431549075,3645,3645,3645,3645,0
20240418,183900,431549075,3645,3645,3645,3645,0
20240418,183800,431549075,3645,3645,3645,3645,0
20240418,183700,431549075,3645,3645,3645,3645,0
20240418,183600,431549075,3645,3645,3645,3645,0
20240418,183500,431549075,3645,3645,3645,3645,0
20240418,183400,431549075,3645,3645,3645,3645,0
20240418,183300,431549075,3645,3645,3645,3645,0
20240418,183200,431549075,3645,3645,3645,3645,0
20240418,183100,431549075,3645,3645,3645,3645,0
20240418,183000,431549075,3645,3645,3645,3645,0
20240418,182900,431549075,3645,3645,3645,3645,0
20240418,182800,431549075,3645,3645,3645,3645,0
20240418,182700,431549075,3645,3645,3645,3645,0
20240418,182600,431549075,3645,3645,3645,3645,0
20240418,182500,431549075,3645,3645,3645,3645,0
20240418,182400,431549075,3645,3645,3645,3645,0
20240418,182300,431549075,3645,3645,3645,3645,0
20240418,182200,431549075,3645,3645,3645,3645,0
20240418,182100,431549075,3645,3645,3645,3645,0
20240418,182000,431549075,3645,3645,3645,3645,0
20240418,181900,431549075,3645,3645,3645,3645,0
20240418,181800,431549075,3645,3645,3645,3645,0
20240418,181700,431549075,3645,3645,3645,3645,0
20240418,181600,431549075,3645,3645,3645,3645,0
20240418,181500,431549075,3645,3645,3645,3645,914
20240418,181400,431549075,3645,3645,3645,3645,0
20240418,181300,431549075,3645,3645,3645,3645,0
20240418,181200,431549075,3645,3645,3645,3645,0
20240418,181100,431549075,3645,3645,3645,3645,0
20240418,181000,431549075,3645,3645,3645,3645,0
20240418,180900,431549075,3645,3645,3645,3645,0
20240418,180800,431549075,3645,3645,3645,3645,0
20240418,180700,431549075,3645,3645,3645,3645,0
20240418,180600,431549075,3645,3645,3645,3645,0
20240418,180500,431549075,3645,3645,3645,3645,0
20240418,180400,431549075,3645,3645,3645,3645,0
20240418,180300,431549075,3645,3645,3645,3645,0
20240418,180200,431549075,3645,3645,3645,3645,0
20240418,180100,431549075,3645,3645,3645,3645,0
20240418,180000,431549075,3645,3645,3645,3645,0
20240418,175900,431549075,3645,3645,3645,3645,0
20240418,175800,431549075,3645,3645,3645,3645,0
20240418,175700,431549075,3645,3645,3645,3645,0
20240418,175600,431549075,3645,3645,3645,3645,0
20240418,175500,431549075,3645,3645,3645,3645,0
20240418,175400,431549075,3645,3645,3645,3645,0
20240418,175300,431549075,3645,3645,3645,3645,0
20240418,175200,431549075,3645,3645,3645,3645,0
20240418,175100,431549075,3645,3645,3645,3645,0
20240418,175000,431549075,3645,3645,3645,3645,0
20240418,174900,431549075,3645,3645,3645,3645,0
20240418,174800,431549075,3645,3645,3645,3645,0
20240418,174700,431549075,3645,3645,3645,3645,0
20240418,174600,431549075,3645,3645,3645,3645,0
20240418,174500,431549075,3645,3645,3645,3645,914
20240418,174400,431549075,3645,3645,3645,3645,0
20240418,174300,431549075,3645,3645,3645,3645,0
20240418,174200,431549075,3645,3645,3645,3645,0
20240418,174100,431549075,3645,3645,3645,3645,0
20240418,174000,431549075,3645,3645,3645,3645,0
20240418,173900,431549075,3645,3645,3645,3645,0
20240418,173800,431549075,3645,3645,3645,3645,0
20240418,173700,431549075,3645,3645,3645,3645,0
20240418,173600,431549075,3645,3645,3645,3645,0
20240418,173500,431549075,3645,3645,3645,3645,0
20240418,173400,431549075,3645,3645,3645,3645,0
20240418,173300,431549075,3645,3645,3645,3645,0
20240418,173200,431549075,3645,3645,3645,3645,0
20240418,173100,431549075,3645,3645,3645,3645,0
20240418,173000,431549075,3645,3645,3645,3645,0
20240418,172900,431549075,3645,3645,3645,3645,0
20240418,172800,431549075,3645,3645,3645,3645,0
20240418,172700,431549075,3645,3645,3645,3645,0
20240418,172600,431549075,3645,3645,3645,3645,0
20240418,172500,431549075,3645,3645,3645,3645,0
20240418,172400,431549075,3645,3645,3645,3645,0
20240418,172300,431549075,3645,3645,3645,3645,0
20240418,172200,431549075,3645,3645,3645,3645,0
20240418,172100,431549075,3645,3645,3645,3645,0
20240418,172000,431549075,3645,3645,3645,3645,0
20240418,171900,431549075,3645,3645,3645,3645,0
20240418,171800,431549075,3645,3645,3645,3645,0
20240418,171700,431549075,3645,3645,3645,3645,0
20240418,171600,431549075,3645,3645,3645,3645,0
20240418,171500,431549075,3645,3645,3645,3645,914
20240418,171400,431549075,3645,3645,3645,3645,0
20240418,171300,431549075,3645,3645,3645,3645,0
20240418,171200,431549075,3645,3645,3645,3645,0
20240418,171100,431549075,3645,3645,3645,3645,0
20240418,171000,431549075,3645,3645,3645,3645,0
20240418,170900,431549075,3645,3645,3645,3645,0
20240418,170800,431549075,3645,3645,3645,3645,0
20240418,170700,431549075,3645,3645,3645,3645,0
20240418,170600,431549075,3645,3645,3645,3645,0
20240418,170500,431549075,3645,3645,3645,3645,0
20240418,170400,431549075,3645,3645,3645,3645,0
20240418,170300,431549075,3645,3645,3645,3645,0
20240418,170200,431549075,3645,3645,3645,3645,0
20240418,170100,431549075,3645,3645,3645,3645,0
20240418,170000,431549075,3645,3645,3645,3645,0
20240418,165900,431549075,3645,3645,3645,3645,0
20240418,165800,431549075,3645,3645,3645,3645,0
20240418,165700,431549075,3645,3645,3645,3645,0
20240418,165600,431549075,3645,3645,3645,3645,0
20240418,165500,431549075,3645,3645,3645,3645,0
20240418,165400,431549075,3645,3645,3645,3645,0
20240418,165300,431549075,3645,3645,3645,3645,0
20240418,165200,431549075,3645,3645,3645,3645,0
20240418,165100,431549075,3645,3645,3645,3645,0
20240418,165000,431549075,3645,3645,3645,3645,0
20240418,164900,431549075,3645,3645,3645,3645,0
20240418,164800,431549075,3645,3645,3645,3645,0
20240418,164700,431549075,3645,3645,3645,3645,0
20240418,164600,431549075,3645,3645,3645,3645,0
20240418,164500,431549075,3645,3645,3645,3645,914
20240418,164400,431549075,3645,3645,3645,3645,0
20240418,164300,431549075,3645,3645,3645,3645,0
20240418,164200,431549075,3645,3645,3645,3645,0
20240418,164100,431549075,3645,3645,3645,3645,0
20240418,164000,431549075,3645,3645,3645,3645,0
20240418,163900,431549075,3645,3645,3645,3645,0
20240418,163800,431549075,3645,3645,3645,3645,0
20240418,163700,431549075,3645,3645,3645,3645,0
20240418,163600,431549075,3645,3645,3645,3645,0
20240418,163500,431549075,3645,3645,3645,3645,0
20240418,163400,431549075,3645,3645,3645,3645,0
20240418,163300,431549075,3645,3645,3645,3645,0
20240418,163200,431549075,3645,3645,3645,3645,0
20240418,163100,431549075,3645,3645,3645,3645,0
20240418,163000,431549075,3645,3645,3645,3645,0
20240418,162900,431549075,3645,3645,3645,3645,0
20240418,162800,431549075,3645,3645,3645,3645,0
20240418,162700,431549075,3645,3645,3645,3645,0
20240418,162600,431549075,3645,3645,3645,3645,0
20240418,162500,431549075,3645,3645,3645,3645,0
20240418,162400,431549075,3645,3645,3645,3645,0
20240418,162300,431549075,3645,3645,3645,3645,0
20240418,162200,431549075,3645,3645,3645,3645,0
20240418,162100,431549075,3645,3645,3645,3645,0
20240418,162000,431549075,3645,3645,3645,3645,0
20240418,161900,431549075,3645,3645,3645,3645,0
20240418,161800,431549075,3645,3645,3645,3645,0
20240418,161700,431549075,3645,3645,3645,3645,0
20240418,161600,431549075,3645,3645,3645,3645,0
20240418,161500,431549075,3645,3645,3645,3645,914
20240418,161400,431549075,3645,3645,3645,3645,0
20240418,161300,431549075,3645,3645,3645,3645,0
20240418,161200,431549075,3645,3645,3645,3645,0
20240418,161100,431549075,3645,3645,3645,3645,0
20240418,161000,431549075,3645,3645,3645,3645,0
20240418,160900,431549075,3645,3645,3645,3645,0
20240418,160800,431549075,3645,3645,3645,3645,0
20240418,160700,431549075,3645,3645,3645,3645,0
20240418,160600,431549075,3645,3645,3645,3645,0
20240418,160500,431549075,3645,3645,3645,3645,0
20240418,160400,431549075,3645,3645,3645,3645,0
20240418,160300,431549075,3645,3645,3645,3645,0
20240418,160200,431549075,3645,3645,3645,3645,0
20240418,160100,431549075,3645,3645,3645,3645,0
20240418,160000,431549075,3645,3645,3645,3645,0
20240418,155900,431549075,3645,3645,3645,3645,0
20240418,155800,431549075,3645,3645,3645,3645,0
20240418,155700,431549075,3645,3645,3645,3645,0
20240418,155600,431549075,3645,3645,3645,3645,0
20240418,155500,431549075,3645,3645,3645,3645,0
20240418,155400,431549075,3645,3645,3645,3645,0
20240418,155300,431549075,3645,3645,3645,3645,0
20240418,155200,431549075,3645,3645,3645,3645,0
20240418,155100,431549075,3645,3645,3645,3645,0
20240418,155000,431549075,3645,3645,3645,3645,0
20240418,154900,431549075,3645,3645,3645,3645,0
20240418,154800,431549075,3645,3645,3645,3645,0
20240418,154700,431549075,3645,3645,3645,3645,0
20240418,154600,431549075,3645,3645,3645,3645,0
20240418,154500,431549075,3645,3645,3645,3645,914
20240418,154400,431549075,3645,3645,3645,3645,0
20240418,154300,431549075,3645,3645,3645,3645,0
20240418,154200,431549075,3645,3645,3645,3645,0
20240418,154100,431549075,3645,3645,3645,3645,0
20240418,154000,431549075,3645,3645,3645,3645,0
20240418,153900,431549075,3645,3645,3645,3645,0
20240418,153800,431549075,3645,3645,3645,3645,0
20240418,153700,431549075,3645,3645,3645,3645,0
20240418,153600,431549075,3645,3645,3645,3645,0
20240418,153500,431549075,3645,3645,3645,3645,0
20240418,153400,431549075,3645,3645,3645,3645,0
20240418,153300,431549075,3645,3645,3645,3645,0
20240418,153200,431549075,3645,3645,3645,3645,0
20240418,153100,431549075,3645,3645,3645,3645,0
20240418,153000,431549075,3645,3645,3645,3645,914
20240418,152900,428217545,3665,3665,3665,3665,0
20240418,152800,428217545,3665,3665,3665,3665,0
20240418,152700,428217545,3665,3665,3665,3665,0
20240418,152600,428217545,3665,3665,3665,3665,0
20240418,152500,428217545,3665,3665,3665,3665,0
20240418,152400,428217545,3665,3665,3665,3665,0
20240418,152300,428217545,3665,3665,3665,3665,0
20240418,152200,428217545,3665,3665,3665,3665,0
20240418,152100,428217545,3665,3665,3665,3665,0
20240418,152000,428217545,3665,3665,3665,3665,0
20240418,151900,428217545,3665,3670,3670,3665,35
20240418,151800,428089220,3670,3670,3670,3670,5
20240418,151700,428070870,3670,3670,3670,3670,10
20240418,151600,428034170,3670,3670,3670,3670,12
20240418,151500,427990130,3670,3670,3670,3670,1
20240418,151400,427986460,3650,3650,3650,3650,1350
20240418,151300,423058960,3675,3675,3675,3675,0
20240418,151200,423058960,3675,3675,3675,3675,1
20240418,151100,423055285,3650,3670,3670,3650,722
20240418,151000,420416785,3675,3660,3675,3660,116
20240418,150900,419992210,3680,3680,3680,3680,1
20240418,150800,419988530,3660,3660,3660,3660,0
20240418,150700,419988530,3660,3660,3660,3660,10
20240418,150600,419951930,3660,3660,3660,3660,30
20240418,150500,419842130,3660,3660,3660,3660,35
20240418,150400,419714030,3660,3660,3660,3660,0
20240418,150300,419714030,3660,3670,3670,3660,925
20240418,150200,416323180,3670,3670,3670,3670,1027
20240418,150100,412554090,3680,3680,3680,3680,129
20240418,150000,412079370,3680,3680,3680,3680,0
20240418,145900,412079370,3680,3675,3680,3675,500
20240418,145800,410241210,3675,3675,3675,3675,2
20240418,145700,410233860,3675,3675,3675,3675,2
20240418,145600,410226510,3675,3675,3675,3675,0
20240418,145500,410226510,3675,3675,3675,3675,2
20240418,145400,410219160,3675,3675,3675,3675,373
20240418,145300,408848385,3675,3675,3675,3675,0
20240418,145200,408848385,3675,3675,3675,3675,0
20240418,145100,408848385,3675,3675,3675,3675,136
20240418,145000,408348585,3675,3670,3675,3670,120
20240418,144900,407908175,3670,3670,3670,3670,12
20240418,144800,407864135,3670,3670,3670,3670,500
20240418,144700,406029135,3670,3670,3670,3670,12
20240418,144600,405985095,3675,3675,3675,3675,0
20240418,144500,405985095,3675,3675,3675,3675,0
20240418,144400,405985095,3675,3675,3675,3675,9
20240418,144300,405952020,3680,3680,3680,3680,0
20240418,144200,405952020,3680,3680,3680,3680,0
20240418,144100,405952020,3680,3680,3680,3680,0
20240418,144000,405952020,3680,3680,3680,3680,0
20240418,143900,405952020,3680,3680,3680,3680,0
20240418,143800,405952020,3680,3680,3680,3680,0
20240418,143700,405952020,3680,3680,3680,3680,0
20240418,143600,405952020,3680,3670,3680,3670,1500
20240418,143500,400434750,3670,3665,3670,3665,300
20240418,143400,399334050,3670,3670,3670,3670,27
20240418,143300,399234960,3670,3670,3670,3670,0
20240418,143200,399234960,3670,3670,3670,3670,0
20240418,143100,399234960,3670,3670,3670,3670,0
20240418,143000,399234960,3670,3670,3670,3670,0
20240418,142900,399234960,3670,3670,3670,3670,300
20240418,142800,398133960,3670,3670,3670,3670,0
20240418,142700,398133960,3670,3670,3670,3670,3
20240418,142600,398122950,3670,3660,3670,3660,2200
20240418,142500,390049680,3670,3670,3670,3670,0
20240418,142400,390049680,3670,3670,3670,3670,0
20240418,142300,390049680,3670,3670,3670,3670,0
20240418,142200,390049680,3670,3670,3670,3670,0
20240418,142100,390049680,3670,3670,3670,3670,0
20240418,142000,390049680,3670,3665,3670,3665,500
20240418,141900,388216610,3620,3650,3650,3620,309
20240418,141800,387095780,3665,3665,3665,3665,0
20240418,141700,387095780,3665,3665,3665,3665,80
20240418,141600,386802580,3665,3665,3665,3665,1
20240418,141500,386798915,3655,3655,3655,3655,100
20240418,141400,386433415,3650,3650,3650,3650,0
20240418,141300,386433415,3650,3650,3650,3650,139
20240418,141200,385926065,3650,3650,3650,3650,181
20240418,141100,385265415,3665,3665,3665,3665,0
20240418,141000,385265415,3665,3665,3665,3665,0
20240418,140900,385265415,3665,3665,3665,3665,0
20240418,140800,385265415,3665,3665,3665,3665,0
20240418,140700,385265415,3665,3665,3665,3665,433
20240418,140600,383678470,3665,3665,3665,3665,0
20240418,140500,383678470,3665,3665,3665,3665,78
20240418,140400,383392600,3660,3660,3660,3660,0
20240418,140300,383392600,3660,3660,3660,3660,0
20240418,140200,383392600,3660,3660,3660,3660,0
20240418,140100,383392600,3660,3660,3660,3660,414
20240418,140000,381877360,3665,3665,3665,3665,0
20240418,135900,381877360,3665,3665,3665,3665,0
20240418,135800,381877360,3665,3665,3665,3665,1
20240418,135700,381873695,3665,3660,3665,3660,87
20240418,135600,381555270,3660,3660,3660,3660,800
20240418,135500,378627270,3660,3660,3660,3660,0
20240418,135400,378627270,3660,3660,3660,3660,0
20240418,135300,378627270,3660,3660,3660,3660,1
20240418,135200,378623610,3655,3650,3655,3650,479
20240418,135100,376873865,3650,3650,3655,3650,40
20240418,135000,376727740,3650,3650,3650,3650,0
20240418,134900,376727740,3650,3650,3650,3650,0
20240418,134800,376727740,3650,3650,3650,3650,0
20240418,134700,376727740,3650,3640,3650,3640,2919
20240418,134600,366083495,3645,3645,3645,3645,0
20240418,134500,366083495,3645,3645,3645,3645,0
20240418,134400,366083495,3645,3645,3645,3645,500
20240418,134300,364260995,3645,3645,3645,3645,1
20240418,134200,364257350,3645,3645,3645,3645,1
20240418,134100,364253705,3640,3640,3640,3640,1140
20240418,134000,360104105,3635,3635,3635,3635,0
20240418,133900,360104105,3635,3635,3635,3635,1771
20240418,133800,353666520,3645,3645,3645,3645,0
20240418,133700,353666520,3645,3640,3645,3640,192
20240418,133600,352967635,3635,3635,3635,3635,1239
20240418,133500,348463870,3635,3635,3635,3635,0
20240418,133400,348463870,3635,3635,3635,3635,0
20240418,133300,348463870,3635,3635,3635,3635,0
20240418,133200,348463870,3635,3635,3635,3635,300
20240418,133100,347373370,3635,3635,3635,3635,1173
20240418,133000,343109515,3635,3635,3635,3630,11
20240418,132900,343069535,3620,3620,3620,3620,0
20240418,132800,343069535,3620,3620,3620,3620,0
20240418,132700,343069535,3620,3620,3620,3620,0
20240418,132600,343069535,3620,3620,3620,3620,20
20240418,132500,342997135,3635,3630,3635,3630,200
20240418,132400,342270385,3635,3635,3635,3635,0
20240418,132300,342270385,3635,3635,3635,3635,498
20240418,132200,340460155,3630,3630,3630,3630,0
20240418,132100,340460155,3630,3630,3630,3630,100
20240418,132000,340097155,3630,3630,3630,3630,402
20240418,131900,338637895,3630,3630,3630,3630,0
20240418,131800,338637895,3630,3630,3630,3630,800
20240418,131700,335733895,3630,3630,3630,3630,0
20240418,131600,335733895,3630,3630,3630,3630,1001
20240418,131500,332100265,3625,3625,3625,3625,0
20240418,131400,332100265,3625,3625,3625,3625,0
20240418,131300,332100265,3625,3625,3625,3625,0
20240418,131200,332100265,3625,3625,3625,3625,1072
20240418,131100,328214265,3625,3625,3625,3625,528
20240418,131000,326300265,3625,3625,3625,3625,5
20240418,130900,326282140,3625,3625,3625,3625,0
20240418,130800,326282140,3625,3625,3625,3625,0
20240418,130700,326282140,3625,3625,3625,3625,0
20240418,130600,326282140,3625,3625,3625,3625,0
20240418,130500,326282140,3625,3625,3625,3625,0
20240418,130400,326282140,3625,3625,3625,3625,0
20240418,130300,326282140,3625,3610,3625,3605,501
20240418,130200,324476000,3615,3615,3615,3615,1
20240418,130100,324472385,3605,3605,3605,3605,0
20240418,130000,324472385,3605,3605,3605,3605,0
20240418,125900,324472385,3605,3605,3605,3605,0
20240418,125800,324472385,3605,3605,3605,3605,0
20240418,125700,324472385,3605,3605,3605,3605,4
20240418,125600,324457965,3605,3610,3610,3605,33
20240418,125500,324338995,3600,3600,3600,3600,0
20240418,125400,324338995,3600,3600,3600,3600,3
20240418,125300,324328195,3630,3600,3630,3600,152
20240418,125200,323776495,3605,3605,3605,3605,0
20240418,125100,323776495,3605,3610,3610,3605,498
20240418,125000,321981130,3620,3620,3620,3620,2
20240418,124900,321973890,3630,3630,3630,3630,0
20240418,124800,321973890,3630,3630,3630,3630,0
20240418,124700,321973890,3630,3630,3630,3630,1
20240418,124600,321970260,3630,3630,3630,3630,0
20240418,124500,321970260,3630,3630,3630,3630,138
20240418,124400,321469320,3625,3620,3625,3620,729
20240418,124300,318829680,3615,3615,3615,3615,0
20240418,124200,318829680,3615,3615,3615,3615,0
20240418,124100,318829680,3615,3615,3615,3615,0
20240418,124000,318829680,3615,3615,3615,3615,0
20240418,123900,318829680,3615,3615,3615,3615,2
20240418,123800,318822450,3620,3620,3620,3620,0
20240418,123700,318822450,3620,3620,3620,3620,0
20240418,123600,318822450,3620,3620,3620,3620,0
20240418,123500,318822450,3620,3620,3620,3620,0
20240418,123400,318822450,3620,3620,3620,3620,0
20240418,123300,318822450,3620,3620,3620,3620,50
20240418,123200,318641450,3620,3620,3620,3620,0
20240418,123100,318641450,3620,3620,3620,3620,0
20240418,123000,318641450,3620,3620,3620,3620,0
20240418,122900,318641450,3620,3620,3620,3620,0
20240418,122800,318641450,3620,3620,3620,3620,21
20240418,122700,318565430,3605,3605,3605,3605,0
20240418,122600,318565430,3605,3605,3605,3605,1
20240418,122500,318561825,3605,3605,3605,3605,0
20240418,122400,318561825,3605,3605,3605,3605,0
20240418,122300,318561825,3605,3605,3605,3605,10
20240418,122200,318525775,3600,3600,3600,3600,0
20240418,122100,318525775,3600,3600,3600,3600,0
20240418,122000,318525775,3600,3600,3600,3600,0
20240418,121900,318525775,3600,3600,3600,3600,0
20240418,121800,318525775,3600,3600,3600,3600,0
20240418,121700,318525775,3600,3605,3605,3600,472
20240418,121600,316825495,3605,3610,3610,3605,244
20240418,121500,315945725,3610,3610,3610,3610,0
20240418,121400,315945725,3610,3610,3610,3610,0
20240418,121300,315945725,3610,3615,3615,3610,212
20240418,121200,315180400,3615,3615,3615,3615,0
20240418,121100,315180400,3615,3615,3615,3615,31
20240418,121000,315068335,3615,3615,3615,3615,0
20240418,120900,315068335,3615,3615,3615,3615,0
20240418,120800,315068335,3615,3620,3620,3615,2660
20240418,120700,305443770,3620,3620,3620,3620,0
20240418,120600,305443770,3620,3620,3620,3620,0
20240418,120500,305443770,3620,3620,3620,3620,0
20240418,120400,305443770,3620,3620,3620,3620,0
20240418,120300,305443770,3620,3620,3620,3620,0
20240418,120200,305443770,3620,3620,3620,3620,0
20240418,120100,305443770,3620,3620,3620,3620,0
20240418,120000,305443770,3620,3620,3620,3620,0
20240418,115900,305443770,3620,3620,3620,3620,0
20240418,115800,305443770,3620,3620,3620,3620,0
20240418,115700,305443770,3620,3620,3620,3620,0
20240418,115600,305443770,3620,3620,3620,3620,0
20240418,115500,305443770,3620,3620,3620,3620,0
20240418,115400,305443770,3620,3620,3620,3620,0
20240418,115300,305443770,3620,3620,3620,3620,0
20240418,115200,305443770,3620,3620,3620,3620,0
20240418,115100,305443770,3620,3620,3620,3620,0
20240418,115000,305443770,3620,3620,3620,3620,0
20240418,114900,305443770,3620,3620,3620,3620,0
20240418,114800,305443770,3620,3620,3620,3620,900
20240418,114700,302185770,3620,3620,3620,3620,0
20240418,114600,302185770,3620,3620,3620,3620,0
20240418,114500,302185770,3620,3620,3620,3620,0
20240418,114400,302185770,3620,3620,3620,3620,68
20240418,114300,301939610,3620,3620,3620,3620,100
20240418,114200,301577610,3620,3620,3620,3620,0
20240418,114100,301577610,3620,3620,3620,3620,2
20240418,114000,301570370,3630,3630,3630,3630,5
20240418,113900,301552220,3630,3630,3630,3630,0
20240418,113800,301552220,3630,3630,3630,3630,0
20240418,113700,301552220,3630,3625,3630,3620,415
20240418,113600,300049870,3625,3625,3625,3625,50
20240418,113500,299868620,3625,3625,3625,3625,42
20240418,113400,299716370,3625,3625,3625,3625,0
20240418,113300,299716370,3625,3625,3625,3625,9
20240418,113200,299683745,3615,3615,3615,3615,0
20240418,113100,299683745,3615,3615,3615,3615,0
20240418,113000,299683745,3615,3615,3615,3615,0
20240418,112900,299683745,3615,3615,3615,3615,0
20240418,112800,299683745,3615,3615,3615,3615,15
20240418,112700,299629520,3615,3615,3615,3615,274
20240418,112600,298639010,3615,3615,3615,3615,0
20240418,112500,298639010,3615,3620,3645,3615,961
20240418,112400,295160870,3620,3625,3625,3620,149
20240418,112300,294621465,3625,3625,3625,3625,1000
20240418,112200,290996465,3625,3625,3625,3625,0
20240418,112100,290996465,3625,3625,3625,3625,0
20240418,112000,290996465,3625,3625,3625,3625,1800
20240418,111900,284471465,3625,3625,3625,3625,1000
20240418,111800,280846465,3625,3645,3650,3625,428
20240418,111700,279291465,3635,3635,3635,3635,1059
20240418,111600,275442000,3635,3635,3635,3635,30
20240418,111500,275332950,3635,3630,3635,3630,268
20240418,111400,274359365,3630,3625,3630,3625,276
20240418,111300,273357525,3625,3625,3625,3625,0
20240418,111200,273357525,3625,3625,3625,3625,22
20240418,111100,273277775,3625,3625,3625,3625,0
20240418,111000,273277775,3625,3625,3625,3625,30
20240418,110900,273169025,3625,3620,3625,3620,153
20240418,110800,272614415,3620,3620,3620,3620,0
20240418,110700,272614415,3620,3620,3620,3620,5
20240418,110600,272596315,3620,3620,3620,3620,2
20240418,110500,272589075,3615,3615,3615,3615,0
20240418,110400,272589075,3615,3615,3615,3615,1010
20240418,110300,268937925,3610,3610,3610,3610,23
20240418,110200,268854895,3610,3610,3610,3610,300
20240418,110100,267771895,3610,3610,3610,3610,0
20240418,110000,267771895,3610,3610,3610,3610,0
20240418,105900,267771895,3610,3610,3610,3610,0
20240418,105800,267771895,3610,3610,3610,3610,0
20240418,105700,267771895,3610,3610,3610,3610,0
20240418,105600,267771895,3610,3610,3610,3610,0
20240418,105500,267771895,3610,3610,3610,3610,400
20240418,105400,266327895,3610,3610,3610,3610,0
20240418,105300,266327895,3610,3610,3610,3610,69
20240418,105200,266078805,3610,3610,3610,3610,0
20240418,105100,266078805,3610,3610,3610,3610,0
20240418,105000,266078805,3610,3610,3610,3610,0
20240418,104900,266078805,3610,3610,3610,3610,108
20240418,104800,265688925,3610,3610,3610,3610,0
20240418,104700,265688925,3610,3610,3610,3610,10
20240418,104600,265652825,3595,3595,3595,3595,0
20240418,104500,265652825,3595,3595,3595,3595,0
20240418,104400,265652825,3595,3610,3610,3595,1655
20240418,104300,259694775,3610,3610,3610,3610,0
20240418,104200,259694775,3610,3610,3610,3610,0
20240418,104100,259694775,3610,3605,3610,3605,404
20240418,104000,258237455,3605,3605,3605,3605,3
20240418,103900,258226640,3605,3605,3605,3605,0
20240418,103800,258226640,3605,3605,3605,3605,0
20240418,103700,258226640,3605,3605,3605,3605,0
20240418,103600,258226640,3605,3605,3605,3605,200
20240418,103500,257505640,3605,3605,3605,3605,0
20240418,103400,257505640,3605,3605,3605,3605,100
20240418,103300,257145140,3605,3605,3605,3605,0
20240418,103200,257145140,3605,3605,3605,3605,1
20240418,103100,257141535,3590,3595,3595,3590,500
20240418,103000,255344560,3600,3600,3600,3600,0
20240418,102900,255344560,3600,3600,3600,3600,16
20240418,102800,255286960,3600,3600,3600,3600,3
20240418,102700,255276160,3600,3600,3600,3600,237
20240418,102600,254422960,3605,3605,3605,3605,0
20240418,102500,254422960,3605,3605,3605,3605,0
20240418,102400,254422960,3605,3605,3605,3605,0
20240418,102300,254422960,3605,3605,3605,3605,1
20240418,102200,254419355,3605,3605,3605,3605,0
20240418,102100,254419355,3605,3605,3605,3605,0
20240418,102000,254419355,3605,3605,3605,3605,0
20240418,101900,254419355,3605,3605,3605,3605,0
20240418,101800,254419355,3605,3605,3605,3605,0
20240418,101700,254419355,3605,3605,3605,3605,0
20240418,101600,254419355,3605,3605,3605,3605,6
20240418,101500,254397725,3610,3610,3610,3610,0
20240418,101400,254397725,3610,3610,3610,3610,61
20240418,101300,254177515,3600,3600,3600,3600,0
20240418,101200,254177515,3600,3600,3600,3600,0
20240418,101100,254177515,3600,3600,3600,3600,20
20240418,101000,254105515,3610,3610,3610,3610,0
20240418,100900,254105515,3610,3610,3610,3610,0
20240418,100800,254105515,3610,3610,3610,3610,0
20240418,100700,254105515,3610,3610,3610,3610,1
20240418,100600,254101905,3610,3610,3610,3610,2
20240418,100500,254094685,3610,3610,3610,3610,0
20240418,100400,254094685,3610,3610,3610,3610,1
20240418,100300,254091075,3595,3595,3595,3595,0
20240418,100200,254091075,3595,3595,3595,3595,28
20240418,100100,253990415,3610,3610,3610,3610,1
20240418,100000,253986805,3610,3610,3610,3610,0
20240418,095900,253986805,3610,3610,3610,3610,0
20240418,095800,253986805,3610,3610,3610,3610,2
20240418,095700,253979585,3610,3610,3610,3610,0
20240418,095600,253979585,3610,3610,3610,3610,1
20240418,095500,253975975,3610,3610,3610,3610,16
20240418,095400,253918215,3610,3610,3610,3610,3
20240418,095300,253907385,3605,3605,3605,3605,0
20240418,095200,253907385,3605,3605,3605,3605,103
20240418,095100,253536070,3605,3605,3605,3605,0
20240418,095000,253536070,3605,3595,3605,3590,1368
20240418,094900,248622935,3595,3595,3595,3595,100
20240418,094800,248263435,3605,3605,3605,3605,0
20240418,094700,248263435,3605,3605,3605,3605,2
20240418,094600,248256225,3610,3590,3610,3590,16
20240418,094500,248198765,3610,3610,3610,3610,79
20240418,094400,247913575,3610,3610,3610,3610,28
20240418,094300,247812495,3610,3610,3610,3610,10
20240418,094200,247776395,3610,3610,3610,3610,0
20240418,094100,247776395,3610,3610,3610,3610,2
20240418,094000,247769175,3590,3605,3625,3590,621
20240418,093900,245536395,3600,3600,3600,3600,3
20240418,093800,245525595,3625,3600,3625,3600,1831
20240418,093700,238920410,3625,3625,3625,3625,0
20240418,093600,238920410,3625,3625,3625,3625,93
20240418,093500,238583285,3625,3625,3625,3625,0
20240418,093400,238583285,3625,3625,3625,3625,0
20240418,093300,238583285,3625,3625,3625,3625,0
20240418,093200,238583285,3625,3625,3625,3625,0
20240418,093100,238583285,3625,3625,3625,3625,0
20240418,093000,238583285,3625,3625,3625,3625,0
20240418,092900,238583285,3625,3625,3625,3625,0
20240418,092800,238583285,3625,3625,3625,3625,0
20240418,092700,238583285,3625,3600,3625,3590,1023
20240418,092600,234903525,3625,3625,3625,3625,0
20240418,092500,234903525,3625,3625,3625,3625,0
20240418,092400,234903525,3625,3625,3625,3625,0
20240418,092300,234903525,3625,3625,3625,3625,0
20240418,092200,234903525,3625,3625,3625,3625,1
20240418,092100,234899900,3600,3605,3630,3600,804
20240418,092000,232005430,3630,3605,3630,3605,675
20240418,091900,229571935,3630,3630,3630,3630,0
20240418,091800,229571935,3630,3630,3630,3630,0
20240418,091700,229571935,3630,3615,3630,3615,70
20240418,091600,229318870,3615,3630,3630,3600,202
20240418,091500,228591625,3610,3615,3630,3595,733
20240418,091400,225942850,3610,3580,3610,3580,3320
20240418,091300,213972610,3580,3585,3585,3580,1000
20240418,091200,210388110,3580,3620,3620,3530,8923
20240418,091100,178553485,3620,3585,3620,3580,491
20240418,091000,176792925,3570,3640,3645,3570,4733
20240418,090900,159813870,3645,3665,3665,3645,277
20240418,090800,158802065,3665,3690,3690,3665,3046
20240418,090700,147625675,3690,3660,3705,3645,6172
20240418,090600,124872715,3660,3650,3665,3645,2489
20240418,090500,115765310,3650,3635,3655,3635,1580
20240418,090400,110017460,3635,3670,3670,3635,806
20240418,090300,107078915,3660,3695,3700,3660,3601
20240418,090200,93832435,3695,3660,3715,3660,5039
20240418,090100,75176050,3690,3570,3715,3570,14088
20240418,090000,23366140,3550,3530,3560,3530,5600