KissMeData/155650/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,200800,343117190,4930,4930,4930,4930,5211
20240418,200700,343117190,4930,4930,4930,4930,0
20240418,200600,343117190,4930,4930,4930,4930,0
20240418,200500,343117190,4930,4930,4930,4930,0
20240418,200400,343117190,4930,4930,4930,4930,0
20240418,200300,343117190,4930,4930,4930,4930,0
20240418,200200,343117190,4930,4930,4930,4930,0
20240418,200100,343117190,4930,4930,4930,4930,0
20240418,200000,343117190,4930,4930,4930,4930,0
20240418,195900,343117190,4930,4930,4930,4930,0
20240418,195800,343117190,4930,4930,4930,4930,0
20240418,195700,343117190,4930,4930,4930,4930,0
20240418,195600,343117190,4930,4930,4930,4930,0
20240418,195500,343117190,4930,4930,4930,4930,0
20240418,195400,343117190,4930,4930,4930,4930,0
20240418,195300,343117190,4930,4930,4930,4930,0
20240418,195200,343117190,4930,4930,4930,4930,0
20240418,195100,343117190,4930,4930,4930,4930,0
20240418,195000,343117190,4930,4930,4930,4930,0
20240418,194900,343117190,4930,4930,4930,4930,0
20240418,194800,343117190,4930,4930,4930,4930,0
20240418,194700,343117190,4930,4930,4930,4930,0
20240418,194600,343117190,4930,4930,4930,4930,0
20240418,194500,343117190,4930,4930,4930,4930,0
20240418,194400,343117190,4930,4930,4930,4930,0
20240418,194300,343117190,4930,4930,4930,4930,0
20240418,194200,343117190,4930,4930,4930,4930,0
20240418,194100,343117190,4930,4930,4930,4930,0
20240418,194000,343117190,4930,4930,4930,4930,0
20240418,193900,343117190,4930,4930,4930,4930,0
20240418,193800,343117190,4930,4930,4930,4930,5211
20240418,193700,343117190,4930,4930,4930,4930,0
20240418,193600,343117190,4930,4930,4930,4930,0
20240418,193500,343117190,4930,4930,4930,4930,0
20240418,193400,343117190,4930,4930,4930,4930,0
20240418,193300,343117190,4930,4930,4930,4930,0
20240418,193200,343117190,4930,4930,4930,4930,0
20240418,193100,343117190,4930,4930,4930,4930,0
20240418,193000,343117190,4930,4930,4930,4930,0
20240418,192900,343117190,4930,4930,4930,4930,0
20240418,192800,343117190,4930,4930,4930,4930,0
20240418,192700,343117190,4930,4930,4930,4930,0
20240418,192600,343117190,4930,4930,4930,4930,0
20240418,192500,343117190,4930,4930,4930,4930,0
20240418,192400,343117190,4930,4930,4930,4930,0
20240418,192300,343117190,4930,4930,4930,4930,0
20240418,192200,343117190,4930,4930,4930,4930,0
20240418,192100,343117190,4930,4930,4930,4930,0
20240418,192000,343117190,4930,4930,4930,4930,0
20240418,191900,343117190,4930,4930,4930,4930,0
20240418,191800,343117190,4930,4930,4930,4930,0
20240418,191700,343117190,4930,4930,4930,4930,0
20240418,191600,343117190,4930,4930,4930,4930,0
20240418,191500,343117190,4930,4930,4930,4930,0
20240418,191400,343117190,4930,4930,4930,4930,0
20240418,191300,343117190,4930,4930,4930,4930,0
20240418,191200,343117190,4930,4930,4930,4930,0
20240418,191100,343117190,4930,4930,4930,4930,0
20240418,191000,343117190,4930,4930,4930,4930,0
20240418,190900,343117190,4930,4930,4930,4930,0
20240418,190800,343117190,4930,4930,4930,4930,5211
20240418,190700,343117190,4930,4930,4930,4930,0
20240418,190600,343117190,4930,4930,4930,4930,0
20240418,190500,343117190,4930,4930,4930,4930,0
20240418,190400,343117190,4930,4930,4930,4930,0
20240418,190300,343117190,4930,4930,4930,4930,0
20240418,190200,343117190,4930,4930,4930,4930,0
20240418,190100,343117190,4930,4930,4930,4930,0
20240418,190000,343117190,4930,4930,4930,4930,0
20240418,185900,343117190,4930,4930,4930,4930,0
20240418,185800,343117190,4930,4930,4930,4930,0
20240418,185700,343117190,4930,4930,4930,4930,0
20240418,185600,343117190,4930,4930,4930,4930,0
20240418,185500,343117190,4930,4930,4930,4930,0
20240418,185400,343117190,4930,4930,4930,4930,0
20240418,185300,343117190,4930,4930,4930,4930,0
20240418,185200,343117190,4930,4930,4930,4930,0
20240418,185100,343117190,4930,4930,4930,4930,0
20240418,185000,343117190,4930,4930,4930,4930,0
20240418,184900,343117190,4930,4930,4930,4930,0
20240418,184800,343117190,4930,4930,4930,4930,0
20240418,184700,343117190,4930,4930,4930,4930,0
20240418,184600,343117190,4930,4930,4930,4930,0
20240418,184500,343117190,4930,4930,4930,4930,0
20240418,184400,343117190,4930,4930,4930,4930,0
20240418,184300,343117190,4930,4930,4930,4930,0
20240418,184200,343117190,4930,4930,4930,4930,0
20240418,184100,343117190,4930,4930,4930,4930,0
20240418,184000,343117190,4930,4930,4930,4930,0
20240418,183900,343117190,4930,4930,4930,4930,0
20240418,183800,343117190,4930,4930,4930,4930,5211
20240418,183700,343117190,4930,4930,4930,4930,0
20240418,183600,343117190,4930,4930,4930,4930,0
20240418,183500,343117190,4930,4930,4930,4930,0
20240418,183400,343117190,4930,4930,4930,4930,0
20240418,183300,343117190,4930,4930,4930,4930,0
20240418,183200,343117190,4930,4930,4930,4930,0
20240418,183100,343117190,4930,4930,4930,4930,0
20240418,183000,343117190,4930,4930,4930,4930,0
20240418,182900,343117190,4930,4930,4930,4930,0
20240418,182800,343117190,4930,4930,4930,4930,0
20240418,182700,343117190,4930,4930,4930,4930,0
20240418,182600,343117190,4930,4930,4930,4930,0
20240418,182500,343117190,4930,4930,4930,4930,0
20240418,182400,343117190,4930,4930,4930,4930,0
20240418,182300,343117190,4930,4930,4930,4930,0
20240418,182200,343117190,4930,4930,4930,4930,0
20240418,182100,343117190,4930,4930,4930,4930,0
20240418,182000,343117190,4930,4930,4930,4930,0
20240418,181900,343117190,4930,4930,4930,4930,0
20240418,181800,343117190,4930,4930,4930,4930,0
20240418,181700,343117190,4930,4930,4930,4930,0
20240418,181600,343117190,4930,4930,4930,4930,0
20240418,181500,343117190,4930,4930,4930,4930,0
20240418,181400,343117190,4930,4930,4930,4930,0
20240418,181300,343117190,4930,4930,4930,4930,0
20240418,181200,343117190,4930,4930,4930,4930,0
20240418,181100,343117190,4930,4930,4930,4930,0
20240418,181000,343117190,4930,4930,4930,4930,0
20240418,180900,343117190,4930,4930,4930,4930,0
20240418,180800,343117190,4930,4930,4930,4930,5211
20240418,180700,343117190,4930,4930,4930,4930,0
20240418,180600,343117190,4930,4930,4930,4930,0
20240418,180500,343117190,4930,4930,4930,4930,0
20240418,180400,343117190,4930,4930,4930,4930,0
20240418,180300,343117190,4930,4930,4930,4930,0
20240418,180200,343117190,4930,4930,4930,4930,0
20240418,180100,343117190,4930,4930,4930,4930,0
20240418,180000,343117190,4930,4930,4930,4930,0
20240418,175900,343117190,4930,4930,4930,4930,0
20240418,175800,343117190,4930,4930,4930,4930,0
20240418,175700,343117190,4930,4930,4930,4930,0
20240418,175600,343117190,4930,4930,4930,4930,0
20240418,175500,343117190,4930,4930,4930,4930,0
20240418,175400,343117190,4930,4930,4930,4930,0
20240418,175300,343117190,4930,4930,4930,4930,0
20240418,175200,343117190,4930,4930,4930,4930,0
20240418,175100,343117190,4930,4930,4930,4930,0
20240418,175000,343117190,4930,4930,4930,4930,0
20240418,174900,343117190,4930,4930,4930,4930,0
20240418,174800,343117190,4930,4930,4930,4930,0
20240418,174700,343117190,4930,4930,4930,4930,0
20240418,174600,343117190,4930,4930,4930,4930,0
20240418,174500,343117190,4930,4930,4930,4930,0
20240418,174400,343117190,4930,4930,4930,4930,0
20240418,174300,343117190,4930,4930,4930,4930,0
20240418,174200,343117190,4930,4930,4930,4930,0
20240418,174100,343117190,4930,4930,4930,4930,0
20240418,174000,343117190,4930,4930,4930,4930,0
20240418,173900,343117190,4930,4930,4930,4930,0
20240418,173800,343117190,4930,4930,4930,4930,5211
20240418,173700,343117190,4930,4930,4930,4930,0
20240418,173600,343117190,4930,4930,4930,4930,0
20240418,173500,343117190,4930,4930,4930,4930,0
20240418,173400,343117190,4930,4930,4930,4930,0
20240418,173300,343117190,4930,4930,4930,4930,0
20240418,173200,343117190,4930,4930,4930,4930,0
20240418,173100,343117190,4930,4930,4930,4930,0
20240418,173000,343117190,4930,4930,4930,4930,0
20240418,172900,343117190,4930,4930,4930,4930,0
20240418,172800,343117190,4930,4930,4930,4930,0
20240418,172700,343117190,4930,4930,4930,4930,0
20240418,172600,343117190,4930,4930,4930,4930,0
20240418,172500,343117190,4930,4930,4930,4930,0
20240418,172400,343117190,4930,4930,4930,4930,0
20240418,172300,343117190,4930,4930,4930,4930,0
20240418,172200,343117190,4930,4930,4930,4930,0
20240418,172100,343117190,4930,4930,4930,4930,0
20240418,172000,343117190,4930,4930,4930,4930,0
20240418,171900,343117190,4930,4930,4930,4930,0
20240418,171800,343117190,4930,4930,4930,4930,0
20240418,171700,343117190,4930,4930,4930,4930,0
20240418,171600,343117190,4930,4930,4930,4930,0
20240418,171500,343117190,4930,4930,4930,4930,0
20240418,171400,343117190,4930,4930,4930,4930,0
20240418,171300,343117190,4930,4930,4930,4930,0
20240418,171200,343117190,4930,4930,4930,4930,0
20240418,171100,343117190,4930,4930,4930,4930,0
20240418,171000,343117190,4930,4930,4930,4930,0
20240418,170900,343117190,4930,4930,4930,4930,0
20240418,170800,343117190,4930,4930,4930,4930,5211
20240418,170700,343117190,4930,4930,4930,4930,0
20240418,170600,343117190,4930,4930,4930,4930,0
20240418,170500,343117190,4930,4930,4930,4930,0
20240418,170400,343117190,4930,4930,4930,4930,0
20240418,170300,343117190,4930,4930,4930,4930,0
20240418,170200,343117190,4930,4930,4930,4930,0
20240418,170100,343117190,4930,4930,4930,4930,0
20240418,170000,343117190,4930,4930,4930,4930,0
20240418,165900,343117190,4930,4930,4930,4930,0
20240418,165800,343117190,4930,4930,4930,4930,0
20240418,165700,343117190,4930,4930,4930,4930,0
20240418,165600,343117190,4930,4930,4930,4930,0
20240418,165500,343117190,4930,4930,4930,4930,0
20240418,165400,343117190,4930,4930,4930,4930,0
20240418,165300,343117190,4930,4930,4930,4930,0
20240418,165200,343117190,4930,4930,4930,4930,0
20240418,165100,343117190,4930,4930,4930,4930,0
20240418,165000,343117190,4930,4930,4930,4930,0
20240418,164900,343117190,4930,4930,4930,4930,0
20240418,164800,343117190,4930,4930,4930,4930,0
20240418,164700,343117190,4930,4930,4930,4930,0
20240418,164600,343117190,4930,4930,4930,4930,0
20240418,164500,343117190,4930,4930,4930,4930,0
20240418,164400,343117190,4930,4930,4930,4930,0
20240418,164300,343117190,4930,4930,4930,4930,0
20240418,164200,343117190,4930,4930,4930,4930,0
20240418,164100,343117190,4930,4930,4930,4930,0
20240418,164000,343117190,4930,4930,4930,4930,0
20240418,163900,343117190,4930,4930,4930,4930,0
20240418,163800,343117190,4930,4930,4930,4930,5211
20240418,163700,343117190,4930,4930,4930,4930,0
20240418,163600,343117190,4930,4930,4930,4930,0
20240418,163500,343117190,4930,4930,4930,4930,0
20240418,163400,343117190,4930,4930,4930,4930,0
20240418,163300,343117190,4930,4930,4930,4930,0
20240418,163200,343117190,4930,4930,4930,4930,0
20240418,163100,343117190,4930,4930,4930,4930,0
20240418,163000,343117190,4930,4930,4930,4930,0
20240418,162900,343117190,4930,4930,4930,4930,0
20240418,162800,343117190,4930,4930,4930,4930,0
20240418,162700,343117190,4930,4930,4930,4930,0
20240418,162600,343117190,4930,4930,4930,4930,0
20240418,162500,343117190,4930,4930,4930,4930,0
20240418,162400,343117190,4930,4930,4930,4930,0
20240418,162300,343117190,4930,4930,4930,4930,0
20240418,162200,343117190,4930,4930,4930,4930,0
20240418,162100,343117190,4930,4930,4930,4930,0
20240418,162000,343117190,4930,4930,4930,4930,0
20240418,161900,343117190,4930,4930,4930,4930,0
20240418,161800,343117190,4930,4930,4930,4930,0
20240418,161700,343117190,4930,4930,4930,4930,0
20240418,161600,343117190,4930,4930,4930,4930,0
20240418,161500,343117190,4930,4930,4930,4930,0
20240418,161400,343117190,4930,4930,4930,4930,0
20240418,161300,343117190,4930,4930,4930,4930,0
20240418,161200,343117190,4930,4930,4930,4930,0
20240418,161100,343117190,4930,4930,4930,4930,0
20240418,161000,343117190,4930,4930,4930,4930,0
20240418,160900,343117190,4930,4930,4930,4930,0
20240418,160800,343117190,4930,4930,4930,4930,5211
20240418,160700,343117190,4930,4930,4930,4930,0
20240418,160600,343117190,4930,4930,4930,4930,0
20240418,160500,343117190,4930,4930,4930,4930,0
20240418,160400,343117190,4930,4930,4930,4930,0
20240418,160300,343117190,4930,4930,4930,4930,0
20240418,160200,343117190,4930,4930,4930,4930,0
20240418,160100,343117190,4930,4930,4930,4930,0
20240418,160000,343117190,4930,4930,4930,4930,0
20240418,155900,343117190,4930,4930,4930,4930,0
20240418,155800,343117190,4930,4930,4930,4930,0
20240418,155700,343117190,4930,4930,4930,4930,0
20240418,155600,343117190,4930,4930,4930,4930,0
20240418,155500,343117190,4930,4930,4930,4930,0
20240418,155400,343117190,4930,4930,4930,4930,0
20240418,155300,343117190,4930,4930,4930,4930,0
20240418,155200,343117190,4930,4930,4930,4930,0
20240418,155100,343117190,4930,4930,4930,4930,0
20240418,155000,343117190,4930,4930,4930,4930,0
20240418,154900,343117190,4930,4930,4930,4930,0
20240418,154800,343117190,4930,4930,4930,4930,0
20240418,154700,343117190,4930,4930,4930,4930,0
20240418,154600,343117190,4930,4930,4930,4930,0
20240418,154500,343117190,4930,4930,4930,4930,0
20240418,154400,343117190,4930,4930,4930,4930,0
20240418,154300,343117190,4930,4930,4930,4930,0
20240418,154200,343117190,4930,4930,4930,4930,0
20240418,154100,343117190,4930,4930,4930,4930,0
20240418,154000,343117190,4930,4930,4930,4930,0
20240418,153900,343117190,4930,4930,4930,4930,0
20240418,153800,343117190,4930,4930,4930,4930,5211
20240418,153700,343117190,4930,4930,4930,4930,0
20240418,153600,343117190,4930,4930,4930,4930,0
20240418,153500,343117190,4930,4930,4930,4930,0
20240418,153400,343117190,4930,4930,4930,4930,0
20240418,153300,343117190,4930,4930,4930,4930,0
20240418,153200,343117190,4930,4930,4930,4930,0
20240418,153100,343117190,4930,4930,4930,4930,0
20240418,153000,343117190,4930,4930,4930,4930,5211
20240418,152900,317426960,4930,4930,4930,4930,0
20240418,152800,317426960,4930,4930,4930,4930,0
20240418,152700,317426960,4930,4930,4930,4930,0
20240418,152600,317426960,4930,4930,4930,4930,0
20240418,152500,317426960,4930,4930,4930,4930,0
20240418,152400,317426960,4930,4930,4930,4930,0
20240418,152300,317426960,4930,4930,4930,4930,0
20240418,152200,317426960,4930,4930,4930,4930,0
20240418,152100,317426960,4930,4930,4930,4930,0
20240418,152000,317426960,4930,4930,4930,4930,0
20240418,151900,317426960,4930,4930,4930,4925,74
20240418,151800,317062195,4920,4925,4930,4920,160
20240418,151700,316274285,4930,4930,4930,4930,5
20240418,151600,316249635,4930,4935,4935,4930,210
20240418,151500,315214325,4930,4930,4930,4930,1155
20240418,151400,309520175,4930,4930,4930,4930,0
20240418,151300,309520175,4930,4930,4930,4930,0
20240418,151200,309520175,4930,4930,4930,4930,0
20240418,151100,309520175,4930,4925,4930,4925,27
20240418,151000,309387180,4935,4935,4935,4935,0
20240418,150900,309387180,4935,4920,4935,4915,101
20240418,150800,308890655,4935,4915,4935,4915,413
20240418,150700,306853090,4915,4920,4930,4915,42
20240418,150600,306646470,4930,4930,4930,4930,0
20240418,150500,306646470,4930,4930,4930,4930,1
20240418,150400,306641540,4915,4915,4915,4915,20
20240418,150300,306543240,4930,4930,4930,4930,0
20240418,150200,306543240,4930,4925,4930,4925,1112
20240418,150100,301064235,4930,4920,4930,4920,521
20240418,150000,298500895,4920,4920,4920,4920,57
20240418,145900,298220455,4930,4930,4930,4930,1
20240418,145800,298215525,4925,4920,4925,4920,955
20240418,145700,293516270,4930,4930,4930,4930,1
20240418,145600,293511340,4915,4925,4925,4915,883
20240418,145500,289170435,4930,4930,4930,4930,229
20240418,145400,288041465,4935,4935,4935,4935,0
20240418,145300,288041465,4935,4935,4940,4935,810
20240418,145200,284043280,4930,4925,4930,4925,1344
20240418,145100,277419235,4925,4925,4925,4925,1
20240418,145000,277414310,4910,4910,4910,4910,0
20240418,144900,277414310,4910,4915,4915,4910,600
20240418,144800,274465705,4925,4920,4925,4920,656
20240418,144700,271238180,4915,4915,4915,4915,16
20240418,144600,271159540,4920,4920,4920,4920,1
20240418,144500,271154620,4915,4915,4915,4915,0
20240418,144400,271154620,4915,4915,4915,4915,200
20240418,144300,270171620,4915,4915,4915,4915,0
20240418,144200,270171620,4915,4915,4915,4915,9
20240418,144100,270127385,4925,4925,4925,4925,0
20240418,144000,270127385,4925,4925,4925,4925,0
20240418,143900,270127385,4925,4925,4925,4925,0
20240418,143800,270127385,4925,4925,4925,4925,1
20240418,143700,270122460,4915,4920,4920,4915,500
20240418,143600,267664720,4925,4925,4925,4925,26
20240418,143500,267536670,4930,4930,4930,4930,1
20240418,143400,267531740,4925,4930,4930,4925,146
20240418,143300,266812590,4930,4930,4930,4930,0
20240418,143200,266812590,4930,4930,4930,4930,0
20240418,143100,266812590,4930,4930,4930,4930,0
20240418,143000,266812590,4930,4930,4930,4930,0
20240418,142900,266812590,4930,4930,4930,4930,0
20240418,142800,266812590,4930,4930,4930,4930,0
20240418,142700,266812590,4930,4930,4930,4930,1
20240418,142600,266807660,4920,4920,4920,4920,70
20240418,142500,266463260,4920,4920,4920,4920,175
20240418,142400,265602260,4930,4930,4930,4930,0
20240418,142300,265602260,4930,4925,4930,4925,100
20240418,142200,265109265,4930,4930,4930,4930,0
20240418,142100,265109265,4930,4930,4930,4930,0
20240418,142000,265109265,4930,4920,4930,4920,254
20240418,141900,263858275,4920,4920,4920,4920,16
20240418,141800,263779555,4925,4925,4925,4925,20
20240418,141700,263681055,4925,4925,4925,4925,0
20240418,141600,263681055,4925,4925,4925,4925,0
20240418,141500,263681055,4925,4925,4925,4925,0
20240418,141400,263681055,4925,4925,4925,4925,0
20240418,141300,263681055,4925,4925,4925,4925,0
20240418,141200,263681055,4925,4925,4925,4925,0
20240418,141100,263681055,4925,4925,4925,4925,1
20240418,141000,263676130,4915,4920,4920,4915,1000
20240418,140900,258760015,4925,4925,4925,4925,0
20240418,140800,258760015,4925,4925,4925,4925,55
20240418,140700,258489140,4920,4920,4920,4920,304
20240418,140600,256993460,4925,4925,4925,4925,326
20240418,140500,255387910,4930,4935,4935,4930,580
20240418,140400,252528410,4935,4935,4935,4935,0
20240418,140300,252528410,4935,4935,4935,4935,20
20240418,140200,252429710,4935,4935,4935,4935,0
20240418,140100,252429710,4935,4935,4935,4935,0
20240418,140000,252429710,4935,4935,4935,4935,0
20240418,135900,252429710,4935,4935,4935,4935,0
20240418,135800,252429710,4935,4935,4935,4935,0
20240418,135700,252429710,4935,4935,4935,4935,1
20240418,135600,252424775,4935,4935,4935,4935,0
20240418,135500,252424775,4935,4935,4935,4935,96
20240418,135400,251951015,4935,4935,4935,4935,0
20240418,135300,251951015,4935,4935,4935,4935,203
20240418,135200,250949210,4930,4930,4930,4930,0
20240418,135100,250949210,4930,4930,4930,4930,0
20240418,135000,250949210,4930,4930,4930,4930,19
20240418,134900,250855540,4935,4935,4935,4935,0
20240418,134800,250855540,4935,4935,4935,4935,0
20240418,134700,250855540,4935,4935,4935,4935,0
20240418,134600,250855540,4935,4935,4935,4935,0
20240418,134500,250855540,4935,4935,4935,4935,483
20240418,134400,248471935,4945,4945,4945,4945,3
20240418,134300,248457100,4940,4940,4940,4940,0
20240418,134200,248457100,4940,4940,4940,4940,0
20240418,134100,248457100,4940,4940,4940,4940,0
20240418,134000,248457100,4940,4940,4940,4940,347
20240418,133900,246742920,4940,4940,4940,4940,0
20240418,133800,246742920,4940,4930,4940,4930,87
20240418,133700,246313510,4930,4930,4930,4930,100
20240418,133600,245820510,4935,4935,4935,4935,0
20240418,133500,245820510,4935,4935,4935,4935,20
20240418,133400,245721810,4935,4935,4935,4935,143
20240418,133300,245016105,4940,4940,4940,4940,100
20240418,133200,244522105,4940,4940,4940,4940,0
20240418,133100,244522105,4940,4940,4940,4940,8
20240418,133000,244482585,4940,4940,4940,4940,203
20240418,132900,243479765,4940,4940,4940,4940,21
20240418,132800,243376025,4935,4935,4935,4935,2
20240418,132700,243366155,4940,4940,4940,4940,0
20240418,132600,243366155,4940,4940,4940,4940,0
20240418,132500,243366155,4940,4940,4940,4940,1
20240418,132400,243361215,4930,4930,4930,4930,0
20240418,132300,243361215,4930,4930,4930,4930,77
20240418,132200,242981605,4920,4920,4920,4920,0
20240418,132100,242981605,4920,4920,4920,4920,0
20240418,132000,242981605,4920,4930,4930,4920,190
20240418,131900,242046405,4930,4925,4930,4920,693
20240418,131800,238634070,4930,4925,4930,4925,724
20240418,131700,235067040,4925,4925,4925,4925,1
20240418,131600,235062115,4925,4925,4925,4925,0
20240418,131500,235062115,4925,4925,4925,4925,51
20240418,131400,234810940,4925,4925,4925,4925,40
20240418,131300,234613940,4925,4925,4925,4925,2
20240418,131200,234604090,4925,4925,4925,4925,66
20240418,131100,234279040,4920,4920,4920,4920,320
20240418,131000,232704640,4920,4920,4920,4920,0
20240418,130900,232704640,4920,4920,4920,4920,0
20240418,130800,232704640,4920,4920,4920,4920,0
20240418,130700,232704640,4920,4920,4920,4920,30
20240418,130600,232557040,4915,4915,4915,4915,0
20240418,130500,232557040,4915,4920,4920,4915,256
20240418,130400,231298065,4925,4925,4925,4925,0
20240418,130300,231298065,4925,4925,4925,4925,0
20240418,130200,231298065,4925,4925,4925,4925,0
20240418,130100,231298065,4925,4925,4925,4925,0
20240418,130000,231298065,4925,4925,4925,4925,1
20240418,125900,231293140,4920,4920,4920,4920,0
20240418,125800,231293140,4920,4920,4920,4920,0
20240418,125700,231293140,4920,4920,4920,4920,0
20240418,125600,231293140,4920,4920,4920,4920,50
20240418,125500,231047140,4920,4920,4920,4920,40
20240418,125400,230850340,4920,4920,4920,4920,102
20240418,125300,230348500,4920,4920,4920,4920,4
20240418,125200,230328820,4920,4920,4920,4920,30
20240418,125100,230181220,4925,4925,4925,4925,0
20240418,125000,230181220,4925,4925,4925,4925,0
20240418,124900,230181220,4925,4925,4925,4925,0
20240418,124800,230181220,4925,4925,4925,4925,0
20240418,124700,230181220,4925,4925,4925,4925,0
20240418,124600,230181220,4925,4925,4925,4925,0
20240418,124500,230181220,4925,4925,4925,4925,0
20240418,124400,230181220,4925,4925,4925,4925,0
20240418,124300,230181220,4925,4925,4925,4925,0
20240418,124200,230181220,4925,4920,4925,4920,292
20240418,124100,228744575,4920,4920,4920,4920,82
20240418,124000,228341135,4925,4925,4925,4925,0
20240418,123900,228341135,4925,4925,4925,4925,50
20240418,123800,228094885,4930,4930,4930,4930,1
20240418,123700,228089955,4920,4920,4920,4920,506
20240418,123600,225600435,4925,4925,4925,4925,536
20240418,123500,222960635,4930,4930,4930,4930,0
20240418,123400,222960635,4930,4930,4930,4930,0
20240418,123300,222960635,4930,4930,4930,4930,544
20240418,123200,220278715,4935,4935,4935,4935,0
20240418,123100,220278715,4935,4935,4935,4935,0
20240418,123000,220278715,4935,4935,4935,4935,54
20240418,122900,220012225,4935,4935,4935,4935,819
20240418,122800,215970460,4935,4935,4935,4935,0
20240418,122700,215970460,4935,4935,4935,4935,100
20240418,122600,215476960,4930,4930,4930,4930,0
20240418,122500,215476960,4930,4930,4930,4930,0
20240418,122400,215476960,4930,4935,4935,4930,142
20240418,122300,214776200,4935,4935,4935,4935,0
20240418,122200,214776200,4935,4935,4935,4935,0
20240418,122100,214776200,4935,4935,4935,4935,0
20240418,122000,214776200,4935,4935,4935,4935,172
20240418,121900,213927380,4940,4940,4940,4935,104
20240418,121800,213413625,4945,4945,4945,4945,0
20240418,121700,213413625,4945,4945,4945,4945,0
20240418,121600,213413625,4945,4935,4945,4935,3
20240418,121500,213398805,4945,4945,4945,4945,0
20240418,121400,213398805,4945,4945,4945,4945,70
20240418,121300,213052655,4945,4945,4945,4945,0
20240418,121200,213052655,4945,4945,4945,4945,0
20240418,121100,213052655,4945,4940,4945,4940,51
20240418,121000,212800710,4945,4945,4945,4945,0
20240418,120900,212800710,4945,4940,4945,4940,286
20240418,120800,211387710,4935,4935,4935,4935,68
20240418,120700,211052130,4935,4935,4935,4935,0
20240418,120600,211052130,4935,4935,4935,4935,0
20240418,120500,211052130,4935,4935,4935,4935,0
20240418,120400,211052130,4935,4935,4935,4935,0
20240418,120300,211052130,4935,4935,4935,4935,0
20240418,120200,211052130,4935,4935,4935,4935,0
20240418,120100,211052130,4935,4935,4935,4935,10
20240418,120000,211002780,4935,4935,4935,4935,0
20240418,115900,211002780,4935,4935,4935,4935,0
20240418,115800,211002780,4935,4935,4935,4935,0
20240418,115700,211002780,4935,4935,4935,4935,0
20240418,115600,211002780,4935,4935,4935,4935,0
20240418,115500,211002780,4935,4935,4935,4935,0
20240418,115400,211002780,4935,4935,4935,4935,1
20240418,115300,210997845,4925,4925,4925,4925,120
20240418,115200,210406845,4935,4935,4935,4935,1
20240418,115100,210401910,4935,4935,4935,4935,1
20240418,115000,210396975,4920,4920,4920,4920,0
20240418,114900,210396975,4920,4930,4930,4920,696
20240418,114800,206971505,4930,4930,4930,4930,0
20240418,114700,206971505,4930,4930,4930,4930,0
20240418,114600,206971505,4930,4930,4930,4930,0
20240418,114500,206971505,4930,4930,4930,4930,0
20240418,114400,206971505,4930,4930,4930,4930,0
20240418,114300,206971505,4930,4935,4935,4930,794
20240418,114200,203056010,4940,4940,4940,4940,0
20240418,114100,203056010,4940,4940,4940,4940,0
20240418,114000,203056010,4940,4940,4940,4940,0
20240418,113900,203056010,4940,4940,4940,4940,0
20240418,113800,203056010,4940,4940,4940,4940,0
20240418,113700,203056010,4940,4940,4940,4940,2
20240418,113600,203046130,4940,4940,4940,4940,8
20240418,113500,203006610,4940,4940,4940,4940,0
20240418,113400,203006610,4940,4940,4940,4940,0
20240418,113300,203006610,4940,4935,4940,4935,81
20240418,113200,202606870,4940,4940,4940,4940,77
20240418,113100,202226490,4940,4945,4950,4940,264
20240418,113000,200922305,4950,4950,4950,4950,0
20240418,112900,200922305,4950,4945,4950,4945,7
20240418,112800,200887660,4945,4945,4945,4945,57
20240418,112700,200605795,4945,4945,4950,4945,381
20240418,112600,198721655,4950,4950,4950,4950,0
20240418,112500,198721655,4950,4950,4950,4950,12
20240418,112400,198662255,4945,4945,4945,4945,188
20240418,112300,197732595,4945,4945,4945,4945,0
20240418,112200,197732595,4945,4945,4945,4945,0
20240418,112100,197732595,4945,4945,4945,4945,76
20240418,112000,197356775,4945,4945,4945,4945,0
20240418,111900,197356775,4945,4940,4945,4940,130
20240418,111800,196713940,4940,4940,4940,4940,140
20240418,111700,196022340,4940,4940,4940,4940,0
20240418,111600,196022340,4940,4940,4940,4940,0
20240418,111500,196022340,4940,4940,4940,4940,0
20240418,111400,196022340,4940,4940,4940,4940,50
20240418,111300,195775340,4935,4935,4935,4935,1
20240418,111200,195770405,4940,4940,4940,4940,0
20240418,111100,195770405,4940,4940,4940,4940,1
20240418,111000,195765465,4940,4945,4945,4940,716
20240418,110900,192227925,4945,4945,4945,4945,100
20240418,110800,191733425,4945,4945,4945,4945,100
20240418,110700,191238925,4945,4945,4945,4945,0
20240418,110600,191238925,4945,4945,4945,4940,281
20240418,110500,189849480,4945,4950,4950,4945,137
20240418,110400,189171830,4950,4930,4950,4930,1757
20240418,110300,180494895,4930,4930,4930,4920,308
20240418,110200,178977525,4935,4935,4935,4935,0
20240418,110100,178977525,4935,4935,4935,4935,0
20240418,110000,178977525,4935,4935,4935,4935,0
20240418,105900,178977525,4935,4925,4935,4920,307
20240418,105800,177466735,4935,4935,4935,4935,0
20240418,105700,177466735,4935,4935,4935,4935,0
20240418,105600,177466735,4935,4935,4935,4935,0
20240418,105500,177466735,4935,4935,4935,4935,0
20240418,105400,177466735,4935,4930,4935,4930,239
20240418,105300,176288425,4935,4935,4935,4935,822
20240418,105200,172231855,4935,4935,4935,4935,100
20240418,105100,171738355,4935,4935,4935,4935,0
20240418,105000,171738355,4935,4930,4935,4930,52
20240418,104900,171481990,4930,4930,4930,4930,234
20240418,104800,170328370,4935,4935,4935,4935,100
20240418,104700,169834870,4935,4930,4935,4930,1450
20240418,104600,162686365,4930,4925,4930,4925,1210
20240418,104500,156727110,4925,4920,4925,4920,473
20240418,104400,154399935,4920,4920,4920,4920,30
20240418,104300,154252335,4915,4915,4915,4915,0
20240418,104200,154252335,4915,4915,4915,4915,400
20240418,104100,152286335,4915,4915,4915,4915,151
20240418,104000,151544170,4915,4915,4915,4915,0
20240418,103900,151544170,4915,4915,4915,4915,0
20240418,103800,151544170,4915,4910,4915,4910,2
20240418,103700,151534345,4915,4915,4915,4915,1
20240418,103600,151529430,4915,4915,4915,4915,21
20240418,103500,151426215,4910,4910,4910,4910,0
20240418,103400,151426215,4910,4910,4910,4910,0
20240418,103300,151426215,4910,4910,4910,4910,110
20240418,103200,150886115,4900,4910,4910,4900,279
20240418,103100,149518655,4910,4910,4910,4910,0
20240418,103000,149518655,4910,4910,4910,4910,164
20240418,102900,148713415,4910,4910,4910,4910,40
20240418,102800,148517015,4910,4910,4910,4910,1
20240418,102700,148512105,4895,4895,4895,4895,0
20240418,102600,148512105,4895,4895,4895,4895,0
20240418,102500,148512105,4895,4910,4910,4895,702
20240418,102400,145072455,4910,4910,4910,4910,1
20240418,102300,145067545,4910,4910,4910,4910,0
20240418,102200,145067545,4910,4910,4910,4910,11
20240418,102100,145013535,4910,4910,4910,4900,282
20240418,102000,143631355,4910,4910,4910,4910,0
20240418,101900,143631355,4910,4910,4910,4910,21
20240418,101800,143528245,4905,4905,4905,4905,30
20240418,101700,143381095,4910,4910,4910,4910,1
20240418,101600,143376185,4900,4905,4905,4900,557
20240418,101500,140646585,4910,4910,4910,4910,20
20240418,101400,140548385,4910,4915,4915,4910,21
20240418,101300,140445270,4915,4915,4915,4915,26
20240418,101200,140317480,4915,4915,4915,4915,61
20240418,101100,140017665,4915,4915,4915,4915,0
20240418,101000,140017665,4915,4905,4915,4900,98
20240418,100900,139537400,4905,4920,4920,4905,1144
20240418,100800,133921285,4920,4920,4920,4915,253
20240418,100700,132676775,4915,4925,4925,4915,94
20240418,100600,132214375,4920,4920,4925,4920,78
20240418,100500,131830600,4920,4920,4920,4920,374
20240418,100400,129990520,4920,4910,4920,4910,2475
20240418,100300,117822760,4910,4910,4910,4910,2
20240418,100200,117812940,4910,4905,4910,4905,126
20240418,100100,117194305,4905,4910,4910,4905,11
20240418,100000,117140345,4910,4910,4910,4910,15
20240418,095900,117066695,4910,4910,4910,4910,265
20240418,095800,115765545,4910,4910,4910,4910,300
20240418,095700,114292545,4915,4915,4915,4915,10
20240418,095600,114243395,4915,4915,4915,4915,64
20240418,095500,113928835,4915,4915,4915,4915,125
20240418,095400,113314460,4915,4915,4915,4915,616
20240418,095300,110286820,4920,4915,4920,4915,684
20240418,095200,106924860,4915,4915,4915,4915,12
20240418,095100,106865880,4915,4910,4915,4910,2
20240418,095000,106856055,4910,4910,4910,4910,0
20240418,094900,106856055,4910,4910,4910,4910,31
20240418,094800,106703845,4910,4910,4910,4905,1152
20240418,094700,101052525,4910,4910,4910,4910,35
20240418,094600,100880675,4910,4915,4915,4905,727
20240418,094500,97311605,4915,4915,4915,4915,21
20240418,094400,97208390,4915,4910,4915,4910,330
20240418,094300,95588085,4910,4915,4915,4910,24
20240418,094200,95470230,4915,4915,4915,4915,0
20240418,094100,95470230,4915,4915,4915,4915,1
20240418,094000,95465315,4915,4915,4915,4915,1
20240418,093900,95460400,4920,4920,4920,4920,0
20240418,093800,95460400,4920,4920,4920,4920,0
20240418,093700,95460400,4920,4920,4920,4920,0
20240418,093600,95460400,4920,4915,4920,4915,20
20240418,093500,95362075,4915,4915,4915,4915,0
20240418,093400,95362075,4915,4915,4915,4915,0
20240418,093300,95362075,4915,4905,4915,4905,1245
20240418,093200,89248700,4900,4900,4900,4900,134
20240418,093100,88592100,4910,4900,4910,4900,727
20240418,093000,85027530,4910,4915,4915,4895,1018
20240418,092900,80038435,4915,4915,4915,4915,1
20240418,092800,80033520,4900,4910,4910,4900,612
20240418,092700,77031990,4920,4910,4920,4910,732
20240418,092600,73435705,4915,4915,4915,4915,1
20240418,092500,73430790,4915,4915,4915,4915,0
20240418,092400,73430790,4915,4910,4915,4910,7
20240418,092300,73396410,4915,4915,4915,4915,51
20240418,092200,73145745,4910,4900,4910,4900,734
20240418,092100,69541855,4910,4910,4910,4910,1
20240418,092000,69536945,4910,4900,4910,4900,1701
20240418,091900,61201035,4900,4910,4910,4900,374
20240418,091800,59367610,4910,4910,4910,4910,10
20240418,091700,59318510,4915,4910,4915,4910,1060
20240418,091600,54109980,4910,4910,4910,4905,834
20240418,091500,50016540,4915,4910,4915,4910,349
20240418,091400,48302450,4915,4915,4915,4915,0
20240418,091300,48302450,4915,4915,4915,4915,500
20240418,091200,45844950,4915,4920,4920,4915,691
20240418,091100,42448680,4920,4920,4920,4920,66
20240418,091000,42123960,4920,4905,4920,4905,3294
20240418,090900,25948640,4900,4900,4905,4900,354
20240418,090800,24213785,4905,4895,4905,4895,309
20240418,090700,22700380,4895,4885,4895,4885,649
20240418,090600,19526995,4885,4885,4885,4885,0
20240418,090500,19526995,4885,4890,4890,4885,21
20240418,090400,19424405,4865,4870,4870,4865,500
20240418,090300,16991330,4865,4870,4875,4865,566
20240418,090200,14234630,4865,4865,4865,4865,0
20240418,090100,14234630,4865,4855,4865,4855,1062
20240418,090000,9068620,4860,4860,4860,4855,1867