KissMeData/241770/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,202700,659394980,9870,9870,9870,9870,744
20240418,202600,659394980,9870,9870,9870,9870,0
20240418,202500,659394980,9870,9870,9870,9870,0
20240418,202400,659394980,9870,9870,9870,9870,0
20240418,202300,659394980,9870,9870,9870,9870,0
20240418,202200,659394980,9870,9870,9870,9870,0
20240418,202100,659394980,9870,9870,9870,9870,0
20240418,202000,659394980,9870,9870,9870,9870,0
20240418,201900,659394980,9870,9870,9870,9870,0
20240418,201800,659394980,9870,9870,9870,9870,0
20240418,201700,659394980,9870,9870,9870,9870,0
20240418,201600,659394980,9870,9870,9870,9870,0
20240418,201500,659394980,9870,9870,9870,9870,0
20240418,201400,659394980,9870,9870,9870,9870,0
20240418,201300,659394980,9870,9870,9870,9870,0
20240418,201200,659394980,9870,9870,9870,9870,0
20240418,201100,659394980,9870,9870,9870,9870,0
20240418,201000,659394980,9870,9870,9870,9870,0
20240418,200900,659394980,9870,9870,9870,9870,0
20240418,200800,659394980,9870,9870,9870,9870,0
20240418,200700,659394980,9870,9870,9870,9870,0
20240418,200600,659394980,9870,9870,9870,9870,0
20240418,200500,659394980,9870,9870,9870,9870,0
20240418,200400,659394980,9870,9870,9870,9870,0
20240418,200300,659394980,9870,9870,9870,9870,0
20240418,200200,659394980,9870,9870,9870,9870,0
20240418,200100,659394980,9870,9870,9870,9870,0
20240418,200000,659394980,9870,9870,9870,9870,0
20240418,195900,659394980,9870,9870,9870,9870,0
20240418,195800,659394980,9870,9870,9870,9870,0
20240418,195700,659394980,9870,9870,9870,9870,744
20240418,195600,659394980,9870,9870,9870,9870,0
20240418,195500,659394980,9870,9870,9870,9870,0
20240418,195400,659394980,9870,9870,9870,9870,0
20240418,195300,659394980,9870,9870,9870,9870,0
20240418,195200,659394980,9870,9870,9870,9870,0
20240418,195100,659394980,9870,9870,9870,9870,0
20240418,195000,659394980,9870,9870,9870,9870,0
20240418,194900,659394980,9870,9870,9870,9870,0
20240418,194800,659394980,9870,9870,9870,9870,0
20240418,194700,659394980,9870,9870,9870,9870,0
20240418,194600,659394980,9870,9870,9870,9870,0
20240418,194500,659394980,9870,9870,9870,9870,0
20240418,194400,659394980,9870,9870,9870,9870,0
20240418,194300,659394980,9870,9870,9870,9870,0
20240418,194200,659394980,9870,9870,9870,9870,0
20240418,194100,659394980,9870,9870,9870,9870,0
20240418,194000,659394980,9870,9870,9870,9870,0
20240418,193900,659394980,9870,9870,9870,9870,0
20240418,193800,659394980,9870,9870,9870,9870,0
20240418,193700,659394980,9870,9870,9870,9870,0
20240418,193600,659394980,9870,9870,9870,9870,0
20240418,193500,659394980,9870,9870,9870,9870,0
20240418,193400,659394980,9870,9870,9870,9870,0
20240418,193300,659394980,9870,9870,9870,9870,0
20240418,193200,659394980,9870,9870,9870,9870,0
20240418,193100,659394980,9870,9870,9870,9870,0
20240418,193000,659394980,9870,9870,9870,9870,0
20240418,192900,659394980,9870,9870,9870,9870,0
20240418,192800,659394980,9870,9870,9870,9870,0
20240418,192700,659394980,9870,9870,9870,9870,744
20240418,192600,659394980,9870,9870,9870,9870,0
20240418,192500,659394980,9870,9870,9870,9870,0
20240418,192400,659394980,9870,9870,9870,9870,0
20240418,192300,659394980,9870,9870,9870,9870,0
20240418,192200,659394980,9870,9870,9870,9870,0
20240418,192100,659394980,9870,9870,9870,9870,0
20240418,192000,659394980,9870,9870,9870,9870,0
20240418,191900,659394980,9870,9870,9870,9870,0
20240418,191800,659394980,9870,9870,9870,9870,0
20240418,191700,659394980,9870,9870,9870,9870,0
20240418,191600,659394980,9870,9870,9870,9870,0
20240418,191500,659394980,9870,9870,9870,9870,0
20240418,191400,659394980,9870,9870,9870,9870,0
20240418,191300,659394980,9870,9870,9870,9870,0
20240418,191200,659394980,9870,9870,9870,9870,0
20240418,191100,659394980,9870,9870,9870,9870,0
20240418,191000,659394980,9870,9870,9870,9870,0
20240418,190900,659394980,9870,9870,9870,9870,0
20240418,190800,659394980,9870,9870,9870,9870,0
20240418,190700,659394980,9870,9870,9870,9870,0
20240418,190600,659394980,9870,9870,9870,9870,0
20240418,190500,659394980,9870,9870,9870,9870,0
20240418,190400,659394980,9870,9870,9870,9870,0
20240418,190300,659394980,9870,9870,9870,9870,0
20240418,190200,659394980,9870,9870,9870,9870,0
20240418,190100,659394980,9870,9870,9870,9870,0
20240418,190000,659394980,9870,9870,9870,9870,0
20240418,185900,659394980,9870,9870,9870,9870,0
20240418,185800,659394980,9870,9870,9870,9870,0
20240418,185700,659394980,9870,9870,9870,9870,744
20240418,185600,659394980,9870,9870,9870,9870,0
20240418,185500,659394980,9870,9870,9870,9870,0
20240418,185400,659394980,9870,9870,9870,9870,0
20240418,185300,659394980,9870,9870,9870,9870,0
20240418,185200,659394980,9870,9870,9870,9870,0
20240418,185100,659394980,9870,9870,9870,9870,0
20240418,185000,659394980,9870,9870,9870,9870,0
20240418,184900,659394980,9870,9870,9870,9870,0
20240418,184800,659394980,9870,9870,9870,9870,0
20240418,184700,659394980,9870,9870,9870,9870,0
20240418,184600,659394980,9870,9870,9870,9870,0
20240418,184500,659394980,9870,9870,9870,9870,0
20240418,184400,659394980,9870,9870,9870,9870,0
20240418,184300,659394980,9870,9870,9870,9870,0
20240418,184200,659394980,9870,9870,9870,9870,0
20240418,184100,659394980,9870,9870,9870,9870,0
20240418,184000,659394980,9870,9870,9870,9870,0
20240418,183900,659394980,9870,9870,9870,9870,0
20240418,183800,659394980,9870,9870,9870,9870,0
20240418,183700,659394980,9870,9870,9870,9870,0
20240418,183600,659394980,9870,9870,9870,9870,0
20240418,183500,659394980,9870,9870,9870,9870,0
20240418,183400,659394980,9870,9870,9870,9870,0
20240418,183300,659394980,9870,9870,9870,9870,0
20240418,183200,659394980,9870,9870,9870,9870,0
20240418,183100,659394980,9870,9870,9870,9870,0
20240418,183000,659394980,9870,9870,9870,9870,0
20240418,182900,659394980,9870,9870,9870,9870,0
20240418,182800,659394980,9870,9870,9870,9870,0
20240418,182700,659394980,9870,9870,9870,9870,744
20240418,182600,659394980,9870,9870,9870,9870,0
20240418,182500,659394980,9870,9870,9870,9870,0
20240418,182400,659394980,9870,9870,9870,9870,0
20240418,182300,659394980,9870,9870,9870,9870,0
20240418,182200,659394980,9870,9870,9870,9870,0
20240418,182100,659394980,9870,9870,9870,9870,0
20240418,182000,659394980,9870,9870,9870,9870,0
20240418,181900,659394980,9870,9870,9870,9870,0
20240418,181800,659394980,9870,9870,9870,9870,0
20240418,181700,659394980,9870,9870,9870,9870,0
20240418,181600,659394980,9870,9870,9870,9870,0
20240418,181500,659394980,9870,9870,9870,9870,0
20240418,181400,659394980,9870,9870,9870,9870,0
20240418,181300,659394980,9870,9870,9870,9870,0
20240418,181200,659394980,9870,9870,9870,9870,0
20240418,181100,659394980,9870,9870,9870,9870,0
20240418,181000,659394980,9870,9870,9870,9870,0
20240418,180900,659394980,9870,9870,9870,9870,0
20240418,180800,659394980,9870,9870,9870,9870,0
20240418,180700,659394980,9870,9870,9870,9870,0
20240418,180600,659394980,9870,9870,9870,9870,0
20240418,180500,659394980,9870,9870,9870,9870,0
20240418,180400,659394980,9870,9870,9870,9870,0
20240418,180300,659394980,9870,9870,9870,9870,0
20240418,180200,659394980,9870,9870,9870,9870,0
20240418,180100,659394980,9870,9870,9870,9870,0
20240418,180000,659394980,9870,9870,9870,9870,0
20240418,175900,659394980,9870,9870,9870,9870,0
20240418,175800,659394980,9870,9870,9870,9870,0
20240418,175700,659394980,9870,9870,9870,9870,744
20240418,175600,659394980,9870,9870,9870,9870,0
20240418,175500,659394980,9870,9870,9870,9870,0
20240418,175400,659394980,9870,9870,9870,9870,0
20240418,175300,659394980,9870,9870,9870,9870,0
20240418,175200,659394980,9870,9870,9870,9870,0
20240418,175100,659394980,9870,9870,9870,9870,0
20240418,175000,659394980,9870,9870,9870,9870,0
20240418,174900,659394980,9870,9870,9870,9870,0
20240418,174800,659394980,9870,9870,9870,9870,0
20240418,174700,659394980,9870,9870,9870,9870,0
20240418,174600,659394980,9870,9870,9870,9870,0
20240418,174500,659394980,9870,9870,9870,9870,0
20240418,174400,659394980,9870,9870,9870,9870,0
20240418,174300,659394980,9870,9870,9870,9870,0
20240418,174200,659394980,9870,9870,9870,9870,0
20240418,174100,659394980,9870,9870,9870,9870,0
20240418,174000,659394980,9870,9870,9870,9870,0
20240418,173900,659394980,9870,9870,9870,9870,0
20240418,173800,659394980,9870,9870,9870,9870,0
20240418,173700,659394980,9870,9870,9870,9870,0
20240418,173600,659394980,9870,9870,9870,9870,0
20240418,173500,659394980,9870,9870,9870,9870,0
20240418,173400,659394980,9870,9870,9870,9870,0
20240418,173300,659394980,9870,9870,9870,9870,0
20240418,173200,659394980,9870,9870,9870,9870,0
20240418,173100,659394980,9870,9870,9870,9870,0
20240418,173000,659394980,9870,9870,9870,9870,0
20240418,172900,659394980,9870,9870,9870,9870,0
20240418,172800,659394980,9870,9870,9870,9870,0
20240418,172700,659394980,9870,9870,9870,9870,744
20240418,172600,659394980,9870,9870,9870,9870,0
20240418,172500,659394980,9870,9870,9870,9870,0
20240418,172400,659394980,9870,9870,9870,9870,0
20240418,172300,659394980,9870,9870,9870,9870,0
20240418,172200,659394980,9870,9870,9870,9870,0
20240418,172100,659394980,9870,9870,9870,9870,0
20240418,172000,659394980,9870,9870,9870,9870,0
20240418,171900,659394980,9870,9870,9870,9870,0
20240418,171800,659394980,9870,9870,9870,9870,0
20240418,171700,659394980,9870,9870,9870,9870,0
20240418,171600,659394980,9870,9870,9870,9870,0
20240418,171500,659394980,9870,9870,9870,9870,0
20240418,171400,659394980,9870,9870,9870,9870,0
20240418,171300,659394980,9870,9870,9870,9870,0
20240418,171200,659394980,9870,9870,9870,9870,0
20240418,171100,659394980,9870,9870,9870,9870,0
20240418,171000,659394980,9870,9870,9870,9870,0
20240418,170900,659394980,9870,9870,9870,9870,0
20240418,170800,659394980,9870,9870,9870,9870,0
20240418,170700,659394980,9870,9870,9870,9870,0
20240418,170600,659394980,9870,9870,9870,9870,0
20240418,170500,659394980,9870,9870,9870,9870,0
20240418,170400,659394980,9870,9870,9870,9870,0
20240418,170300,659394980,9870,9870,9870,9870,0
20240418,170200,659394980,9870,9870,9870,9870,0
20240418,170100,659394980,9870,9870,9870,9870,0
20240418,170000,659394980,9870,9870,9870,9870,0
20240418,165900,659394980,9870,9870,9870,9870,0
20240418,165800,659394980,9870,9870,9870,9870,0
20240418,165700,659394980,9870,9870,9870,9870,744
20240418,165600,659394980,9870,9870,9870,9870,0
20240418,165500,659394980,9870,9870,9870,9870,0
20240418,165400,659394980,9870,9870,9870,9870,0
20240418,165300,659394980,9870,9870,9870,9870,0
20240418,165200,659394980,9870,9870,9870,9870,0
20240418,165100,659394980,9870,9870,9870,9870,0
20240418,165000,659394980,9870,9870,9870,9870,0
20240418,164900,659394980,9870,9870,9870,9870,0
20240418,164800,659394980,9870,9870,9870,9870,0
20240418,164700,659394980,9870,9870,9870,9870,0
20240418,164600,659394980,9870,9870,9870,9870,0
20240418,164500,659394980,9870,9870,9870,9870,0
20240418,164400,659394980,9870,9870,9870,9870,0
20240418,164300,659394980,9870,9870,9870,9870,0
20240418,164200,659394980,9870,9870,9870,9870,0
20240418,164100,659394980,9870,9870,9870,9870,0
20240418,164000,659394980,9870,9870,9870,9870,0
20240418,163900,659394980,9870,9870,9870,9870,0
20240418,163800,659394980,9870,9870,9870,9870,0
20240418,163700,659394980,9870,9870,9870,9870,0
20240418,163600,659394980,9870,9870,9870,9870,0
20240418,163500,659394980,9870,9870,9870,9870,0
20240418,163400,659394980,9870,9870,9870,9870,0
20240418,163300,659394980,9870,9870,9870,9870,0
20240418,163200,659394980,9870,9870,9870,9870,0
20240418,163100,659394980,9870,9870,9870,9870,0
20240418,163000,659394980,9870,9870,9870,9870,0
20240418,162900,659394980,9870,9870,9870,9870,0
20240418,162800,659394980,9870,9870,9870,9870,0
20240418,162700,659394980,9870,9870,9870,9870,744
20240418,162600,659394980,9870,9870,9870,9870,0
20240418,162500,659394980,9870,9870,9870,9870,0
20240418,162400,659394980,9870,9870,9870,9870,0
20240418,162300,659394980,9870,9870,9870,9870,0
20240418,162200,659394980,9870,9870,9870,9870,0
20240418,162100,659394980,9870,9870,9870,9870,0
20240418,162000,659394980,9870,9870,9870,9870,0
20240418,161900,659394980,9870,9870,9870,9870,0
20240418,161800,659394980,9870,9870,9870,9870,0
20240418,161700,659394980,9870,9870,9870,9870,0
20240418,161600,659394980,9870,9870,9870,9870,0
20240418,161500,659394980,9870,9870,9870,9870,0
20240418,161400,659394980,9870,9870,9870,9870,0
20240418,161300,659394980,9870,9870,9870,9870,0
20240418,161200,659394980,9870,9870,9870,9870,0
20240418,161100,659394980,9870,9870,9870,9870,0
20240418,161000,659394980,9870,9870,9870,9870,0
20240418,160900,659394980,9870,9870,9870,9870,0
20240418,160800,659394980,9870,9870,9870,9870,0
20240418,160700,659394980,9870,9870,9870,9870,0
20240418,160600,659394980,9870,9870,9870,9870,0
20240418,160500,659394980,9870,9870,9870,9870,0
20240418,160400,659394980,9870,9870,9870,9870,0
20240418,160300,659394980,9870,9870,9870,9870,0
20240418,160200,659394980,9870,9870,9870,9870,0
20240418,160100,659394980,9870,9870,9870,9870,0
20240418,160000,659394980,9870,9870,9870,9870,0
20240418,155900,659394980,9870,9870,9870,9870,0
20240418,155800,659394980,9870,9870,9870,9870,0
20240418,155700,659394980,9870,9870,9870,9870,744
20240418,155600,659394980,9870,9870,9870,9870,0
20240418,155500,659394980,9870,9870,9870,9870,0
20240418,155400,659394980,9870,9870,9870,9870,0
20240418,155300,659394980,9870,9870,9870,9870,0
20240418,155200,659394980,9870,9870,9870,9870,0
20240418,155100,659394980,9870,9870,9870,9870,0
20240418,155000,659394980,9870,9870,9870,9870,0
20240418,154900,659394980,9870,9870,9870,9870,0
20240418,154800,659394980,9870,9870,9870,9870,0
20240418,154700,659394980,9870,9870,9870,9870,0
20240418,154600,659394980,9870,9870,9870,9870,0
20240418,154500,659394980,9870,9870,9870,9870,0
20240418,154400,659394980,9870,9870,9870,9870,0
20240418,154300,659394980,9870,9870,9870,9870,0
20240418,154200,659394980,9870,9870,9870,9870,0
20240418,154100,659394980,9870,9870,9870,9870,0
20240418,154000,659394980,9870,9870,9870,9870,0
20240418,153900,659394980,9870,9870,9870,9870,0
20240418,153800,659394980,9870,9870,9870,9870,0
20240418,153700,659394980,9870,9870,9870,9870,0
20240418,153600,659394980,9870,9870,9870,9870,0
20240418,153500,659394980,9870,9870,9870,9870,0
20240418,153400,659394980,9870,9870,9870,9870,0
20240418,153300,659394980,9870,9870,9870,9870,0
20240418,153200,659394980,9870,9870,9870,9870,0
20240418,153100,659394980,9870,9870,9870,9870,0
20240418,153000,659394980,9870,9870,9870,9870,744
20240418,152900,652051700,9940,9940,9940,9940,0
20240418,152800,652051700,9940,9940,9940,9940,0
20240418,152700,652051700,9940,9940,9940,9940,0
20240418,152600,652051700,9940,9940,9940,9940,0
20240418,152500,652051700,9940,9940,9940,9940,0
20240418,152400,652051700,9940,9940,9940,9940,0
20240418,152300,652051700,9940,9940,9940,9940,0
20240418,152200,652051700,9940,9940,9940,9940,0
20240418,152100,652051700,9940,9940,9940,9940,0
20240418,152000,652051700,9940,9940,9940,9940,0
20240418,151900,652051700,9940,9940,9950,9940,607
20240418,151800,646018110,9940,9890,9940,9890,744
20240418,151700,638644400,9890,9860,9890,9860,224
20240418,151600,636434730,9850,9840,9850,9840,42
20240418,151500,636021390,9840,9840,9850,9840,336
20240418,151400,632713090,9850,9850,9850,9850,168
20240418,151300,631058290,9850,9850,9850,9850,139
20240418,151200,629689140,9860,9860,9860,9860,55
20240418,151100,629146840,9860,9840,9860,9840,34
20240418,151000,628811900,9820,9830,9830,9820,226
20240418,150900,626592470,9850,9850,9850,9850,130
20240418,150800,625311970,9850,9820,9850,9820,468
20240418,150700,620707190,9820,9820,9820,9820,52
20240418,150600,620196550,9820,9820,9820,9760,676
20240418,150500,613574650,9830,9830,9830,9830,144
20240418,150400,612159130,9840,9850,9850,9840,606
20240418,150300,606195630,9840,9850,9850,9840,214
20240418,150200,604088860,9840,9840,9840,9840,217
20240418,150100,601953580,9810,9800,9810,9800,636
20240418,150000,595714720,9810,9800,9810,9800,30
20240418,145900,595420450,9800,9790,9800,9790,177
20240418,145800,593685870,9800,9800,9800,9800,55
20240418,145700,593146870,9800,9800,9800,9800,0
20240418,145600,593146870,9800,9800,9800,9800,76
20240418,145500,592402070,9800,9800,9800,9800,0
20240418,145400,592402070,9800,9800,9800,9800,105
20240418,145300,591373070,9790,9800,9800,9790,463
20240418,145200,586840090,9800,9800,9800,9800,894
20240418,145100,578078890,9800,9830,9830,9800,542
20240418,145000,572763430,9840,9840,9840,9840,30
20240418,144900,572468230,9840,9820,9840,9820,20
20240418,144800,572271770,9820,9820,9820,9820,37
20240418,144700,571908430,9820,9820,9820,9820,8
20240418,144600,571829870,9820,9820,9820,9820,61
20240418,144500,571230850,9820,9820,9820,9820,29
20240418,144400,570946070,9820,9800,9820,9800,277
20240418,144300,568231090,9810,9820,9820,9810,27
20240418,144200,567966120,9810,9810,9810,9810,0
20240418,144100,567966120,9810,9810,9810,9810,1
20240418,144000,567956310,9820,9820,9820,9820,0
20240418,143900,567956310,9820,9820,9820,9820,7
20240418,143800,567887570,9830,9830,9830,9820,129
20240418,143700,566619600,9820,9820,9820,9820,15
20240418,143600,566472300,9830,9820,9830,9810,30
20240418,143500,566177700,9820,9820,9820,9820,32
20240418,143400,565863460,9830,9830,9830,9830,5
20240418,143300,565814310,9830,9830,9830,9830,0
20240418,143200,565814310,9830,9830,9830,9830,20
20240418,143100,565617710,9820,9780,9820,9780,595
20240418,143000,559776730,9780,9790,9790,9780,200
20240418,142900,557820720,9780,9780,9780,9780,0
20240418,142800,557820720,9780,9780,9780,9780,111
20240418,142700,556735140,9790,9800,9800,9790,320
20240418,142600,553599280,9810,9810,9810,9810,29
20240418,142500,553314790,9790,9790,9790,9790,0
20240418,142400,553314790,9790,9790,9790,9790,0
20240418,142300,553314790,9790,9790,9790,9790,1
20240418,142200,553305000,9790,9800,9800,9790,41
20240418,142100,552903220,9790,9810,9810,9790,59
20240418,142000,552325060,9810,9810,9810,9810,1
20240418,141900,552315250,9800,9820,9820,9800,69
20240418,141800,551638280,9820,9820,9820,9820,0
20240418,141700,551638280,9820,9830,9830,9820,111
20240418,141600,550547250,9830,9820,9830,9820,35
20240418,141500,550203510,9830,9820,9830,9820,48
20240418,141400,549732140,9830,9810,9830,9810,3
20240418,141300,549702690,9800,9800,9800,9800,142
20240418,141200,548311090,9800,9800,9800,9800,1
20240418,141100,548301290,9810,9810,9810,9810,47
20240418,141000,547840220,9830,9830,9830,9820,96
20240418,140900,546897300,9810,9810,9810,9810,1
20240418,140800,546887490,9780,9850,9850,9780,787
20240418,140700,539173270,9850,9850,9850,9850,0
20240418,140600,539173270,9850,9850,9850,9850,61
20240418,140500,538572420,9850,9850,9850,9850,0
20240418,140400,538572420,9850,9850,9850,9850,13
20240418,140300,538444370,9840,9860,9860,9840,21
20240418,140200,538237680,9850,9860,9860,9850,306
20240418,140100,535222640,9840,9840,9840,9830,65
20240418,140000,534583050,9840,9840,9850,9830,980
20240418,135900,524946710,9830,9820,9830,9810,420
20240418,135800,520821130,9830,9830,9830,9830,1
20240418,135700,520811300,9850,9850,9850,9850,0
20240418,135600,520811300,9850,9850,9850,9850,0
20240418,135500,520811300,9850,9850,9850,9850,1
20240418,135400,520801450,9850,9850,9850,9850,1
20240418,135300,520791600,9810,9810,9810,9810,0
20240418,135200,520791600,9810,9780,9850,9780,107
20240418,135100,519742070,9780,9780,9780,9780,1
20240418,135000,519732290,9780,9790,9800,9780,249
20240418,134900,517295210,9780,9790,9790,9780,133
20240418,134800,515994410,9800,9800,9830,9800,211
20240418,134700,513924560,9800,9830,9830,9780,732
20240418,134600,506751040,9820,9820,9830,9820,114
20240418,134500,505630750,9820,9840,9860,9810,417
20240418,134400,501534130,9830,9870,9890,9830,546
20240418,134300,496147400,9840,9850,9850,9820,230
20240418,134200,493886970,9840,9840,9840,9840,1
20240418,134100,493877130,9830,9840,9850,9830,1487
20240418,134000,479258620,9830,9890,9890,9830,411
20240418,133900,475211640,9830,9900,9900,9830,1203
20240418,133800,463370550,9870,9870,9870,9870,3
20240418,133700,463340940,9860,9860,9860,9860,0
20240418,133600,463340940,9860,9860,9860,9860,0
20240418,133500,463340940,9860,9890,9890,9860,257
20240418,133400,460805010,9890,9890,9890,9890,2
20240418,133300,460785230,9890,9880,9890,9880,11
20240418,133200,460676540,9880,9880,9880,9880,1
20240418,133100,460666660,9900,9900,9900,9900,0
20240418,133000,460666660,9900,9900,9900,9900,0
20240418,132900,460666660,9900,9890,9900,9840,263
20240418,132800,458076810,9890,9890,9890,9890,0
20240418,132700,458076810,9890,9880,9890,9880,3
20240418,132600,458047160,9890,9890,9890,9890,0
20240418,132500,458047160,9890,9890,9890,9890,0
20240418,132400,458047160,9890,9850,9890,9850,99
20240418,132300,457071370,9850,9850,9850,9850,127
20240418,132200,455820420,9850,9840,9850,9840,148
20240418,132100,454364090,9850,9860,9860,9850,925
20240418,132000,445248400,9860,9860,9860,9860,0
20240418,131900,445248400,9860,9860,9860,9860,5
20240418,131800,445199100,9860,9880,9880,9860,104
20240418,131700,444171660,9860,9870,9870,9860,496
20240418,131600,439276150,9870,9870,9870,9870,10
20240418,131500,439177450,9920,9880,9920,9880,16
20240418,131400,439019260,9880,9880,9880,9870,61
20240418,131300,438416590,9880,9870,9880,9870,29
20240418,131200,438130100,9870,9870,9870,9870,147
20240418,131100,436679210,9870,9870,9870,9870,184
20240418,131000,434863130,9880,9890,9930,9880,367
20240418,130900,431233030,9890,9920,9920,9890,399
20240418,130800,427282300,9960,9960,9960,9960,0
20240418,130700,427282300,9960,9920,9960,9920,5
20240418,130600,427232600,9920,9920,9920,9920,2
20240418,130500,427212760,9920,9920,9920,9920,1
20240418,130400,427202840,9960,9960,9960,9960,0
20240418,130300,427202840,9960,9910,9960,9910,4
20240418,130200,427163110,9920,9920,9920,9920,0
20240418,130100,427163110,9920,9930,9950,9920,21
20240418,130000,426954220,9950,9950,9950,9950,227
20240418,125900,424695570,9940,9930,9940,9930,151
20240418,125800,423196130,9930,9930,9930,9930,22
20240418,125700,422977670,9900,9920,9920,9900,686
20240418,125600,416178370,9930,9930,9930,9930,192
20240418,125500,414271810,9930,9930,9930,9930,0
20240418,125400,414271810,9930,9930,9960,9930,41
20240418,125300,413864600,9930,9940,9940,9930,706
20240418,125200,406847980,9940,9940,9940,9940,53
20240418,125100,406321160,9980,9980,9980,9980,1
20240418,125000,406311180,9980,9980,9980,9980,1
20240418,124900,406301200,9940,10010,10050,9930,1571
20240418,124800,390623900,10010,9980,10010,9980,1535
20240418,124700,375288490,9980,9980,9980,9970,11
20240418,124600,375178770,9980,9980,9980,9980,0
20240418,124500,375178770,9980,9980,9980,9980,29
20240418,124400,374889350,9980,9960,9980,9960,325
20240418,124300,371648930,9960,9940,9960,9940,37
20240418,124200,371280560,9940,9930,9940,9930,4
20240418,124100,371240830,9960,9960,9960,9960,0
20240418,124000,371240830,9960,9960,9960,9960,0
20240418,123900,371240830,9960,9960,9960,9960,0
20240418,123800,371240830,9960,9960,9960,9960,0
20240418,123700,371240830,9960,9960,9960,9960,0
20240418,123600,371240830,9960,9940,9960,9940,352
20240418,123500,367738660,9940,9910,9940,9890,398
20240418,123400,363787720,9930,9930,9930,9930,0
20240418,123300,363787720,9930,9910,9930,9910,152
20240418,123200,362281370,9950,9950,9950,9950,0
20240418,123100,362281370,9950,9950,9950,9950,0
20240418,123000,362281370,9950,9950,9950,9950,1
20240418,122900,362271420,9860,9860,9860,9860,0
20240418,122800,362271420,9860,9920,9920,9860,50
20240418,122700,361777930,9960,9960,9960,9960,0
20240418,122600,361777930,9960,9960,9960,9960,0
20240418,122500,361777930,9960,9950,9960,9950,100
20240418,122400,360782510,9950,9950,9950,9950,23
20240418,122300,360553660,9950,9940,9950,9940,82
20240418,122200,359738570,9960,9950,9960,9950,259
20240418,122100,357160890,9950,9940,9950,9940,337
20240418,122000,353811100,9940,9900,9940,9900,178
20240418,121900,352046550,9900,9900,9900,9900,0
20240418,121800,352046550,9900,9900,9900,9900,74
20240418,121700,351313950,9900,9900,9900,9900,1
20240418,121600,351304050,9900,9920,9930,9900,612
20240418,121500,345236420,9920,9910,9920,9910,201
20240418,121400,343244500,9920,9910,9920,9910,50
20240418,121300,342748990,9910,9910,9910,9910,152
20240418,121200,341242670,9910,9910,9910,9910,1
20240418,121100,341232760,9910,9870,9910,9870,242
20240418,121000,338844180,9870,9870,9870,9870,0
20240418,120900,338844180,9870,9880,9880,9870,3
20240418,120800,338814560,9870,9870,9870,9870,5
20240418,120700,338765210,9900,9900,9900,9900,106
20240418,120600,337715810,9900,9900,9900,9900,1
20240418,120500,337705910,9860,9860,9860,9860,0
20240418,120400,337705910,9860,9860,9860,9860,0
20240418,120300,337705910,9860,9860,9860,9860,20
20240418,120200,337508710,9860,9860,9860,9860,0
20240418,120100,337508710,9860,9860,9860,9860,0
20240418,120000,337508710,9860,9860,9860,9860,28
20240418,115900,337232630,9900,9900,9900,9900,50
20240418,115800,336737630,9900,9900,9900,9900,0
20240418,115700,336737630,9900,9900,9900,9900,0
20240418,115600,336737630,9900,9900,9900,9900,0
20240418,115500,336737630,9900,9900,9900,9900,0
20240418,115400,336737630,9900,9900,9900,9900,1
20240418,115300,336727730,9900,9850,9900,9850,3
20240418,115200,336698080,9840,9840,9840,9840,0
20240418,115100,336698080,9840,9840,9840,9840,0
20240418,115000,336698080,9840,9850,9850,9840,1030
20240418,114900,326558830,9840,9890,9900,9840,62
20240418,114800,325948260,9850,9850,9850,9850,0
20240418,114700,325948260,9850,9850,9850,9850,34
20240418,114600,325613360,9850,9850,9850,9850,31
20240418,114500,325308010,9850,9840,9850,9840,638
20240418,114400,319026440,9850,9880,9890,9850,32
20240418,114300,318711170,9850,9860,9860,9850,1263
20240418,114200,306269670,9860,9880,9880,9860,6
20240418,114100,306210490,9850,9860,9860,9850,153
20240418,114000,304702340,9860,9860,9860,9860,4
20240418,113900,304662900,9860,9860,9860,9860,0
20240418,113800,304662900,9860,9860,9860,9860,0
20240418,113700,304662900,9860,9860,9860,9860,54
20240418,113600,304130460,9900,9900,9900,9900,1
20240418,113500,304120560,9850,9850,9850,9850,0
20240418,113400,304120560,9850,9860,9860,9850,68
20240418,113300,303450560,9860,9870,9870,9860,1942
20240418,113200,284293270,9870,9900,9900,9870,2
20240418,113100,284273500,9870,9890,9890,9870,969
20240418,113000,274709250,9900,9910,9910,9900,2
20240418,112900,274689440,9920,9920,9920,9920,57
20240418,112800,274124000,9930,9930,9930,9930,50
20240418,112700,273627500,9930,9930,9930,9930,0
20240418,112600,273627500,9930,9930,9930,9930,0
20240418,112500,273627500,9930,9930,9930,9930,0
20240418,112400,273627500,9930,9900,9930,9900,109
20240418,112300,272548370,9900,9910,9910,9900,314
20240418,112200,269436840,9910,9910,9910,9910,59
20240418,112100,268852150,9910,9930,9930,9910,6
20240418,112000,268792650,9930,9940,9940,9930,206
20240418,111900,266747040,9950,9950,9950,9950,0
20240418,111800,266747040,9950,9950,9950,9950,0
20240418,111700,266747040,9950,9950,9950,9950,0
20240418,111600,266747040,9950,9950,9950,9950,0
20240418,111500,266747040,9950,9950,9950,9950,0
20240418,111400,266747040,9950,9940,9950,9940,2
20240418,111300,266727150,9950,9940,9950,9940,2
20240418,111200,266707260,9910,9910,9910,9910,64
20240418,111100,266073020,9930,9920,9930,9910,58
20240418,111000,265497200,9930,9930,9930,9930,6
20240418,110900,265437620,9930,9930,9930,9930,2
20240418,110800,265417760,9930,9930,9930,9930,0
20240418,110700,265417760,9930,9950,9950,9930,454
20240418,110600,260902300,9950,9950,9950,9950,0
20240418,110500,260902300,9950,9950,9950,9950,75
20240418,110400,260156050,9930,9940,9940,9930,60
20240418,110300,259559900,9960,9950,9960,9950,2
20240418,110200,259539990,9960,9960,9960,9960,2
20240418,110100,259520070,9960,9930,9960,9930,49
20240418,110000,259033470,9930,9910,9930,9910,7
20240418,105900,258964050,9910,9920,9930,9910,64
20240418,105800,258328780,9910,9920,9920,9910,15
20240418,105700,258180110,9920,9920,9920,9920,1
20240418,105600,258170190,9930,9930,9930,9930,0
20240418,105500,258170190,9930,9930,9930,9930,0
20240418,105400,258170190,9930,9930,9930,9930,4
20240418,105300,258130470,9960,9960,9960,9960,11
20240418,105200,258020910,9960,9960,9960,9960,0
20240418,105100,258020910,9960,9950,9960,9950,101
20240418,105000,257015950,9950,9900,9950,9900,139
20240418,104900,255636760,9890,9860,9890,9860,169
20240418,104800,253966170,9850,9850,9850,9850,2
20240418,104700,253946470,9840,9850,9850,9840,194
20240418,104600,252037480,9840,9840,9840,9840,100
20240418,104500,251053480,9840,9840,9840,9840,189
20240418,104400,249193720,9850,9850,9850,9850,300
20240418,104300,246238720,9840,9840,9840,9840,0
20240418,104200,246238720,9840,9840,9840,9840,0
20240418,104100,246238720,9840,9840,9840,9840,90
20240418,104000,245353120,9840,9840,9840,9840,27
20240418,103900,245087440,9820,9820,9820,9820,3
20240418,103800,245057980,9810,9830,9830,9810,476
20240418,103700,240386030,9830,9830,9830,9830,32
20240418,103600,240071470,9860,9860,9860,9860,0
20240418,103500,240071470,9860,9860,9860,9860,0
20240418,103400,240071470,9860,9860,9860,9860,0
20240418,103300,240071470,9860,9860,9860,9860,3
20240418,103200,240041890,9850,9850,9850,9850,1
20240418,103100,240032040,9870,9870,9870,9870,0
20240418,103000,240032040,9870,9870,9870,9870,0
20240418,102900,240032040,9870,9830,9870,9830,8
20240418,102800,239953160,9840,9840,9840,9840,0
20240418,102700,239953160,9840,9840,9840,9840,0
20240418,102600,239953160,9840,9840,9840,9840,19
20240418,102500,239766200,9830,9820,9830,9820,17
20240418,102400,239599210,9810,9810,9810,9810,2
20240418,102300,239579590,9800,9800,9800,9800,35
20240418,102200,239236590,9800,9800,9800,9800,39
20240418,102100,238854390,9800,9800,9800,9800,233
20240418,102000,236570990,9830,9830,9830,9830,1
20240418,101900,236561160,9790,9800,9800,9790,104
20240418,101800,235542390,9800,9820,9820,9800,80
20240418,101700,234757150,9820,9820,9820,9820,3
20240418,101600,234727690,9820,9820,9820,9820,1
20240418,101500,234717870,9820,9820,9820,9820,14
20240418,101400,234580390,9820,9820,9820,9820,0
20240418,101300,234580390,9820,9820,9820,9820,9
20240418,101200,234492010,9820,9820,9820,9820,1
20240418,101100,234482190,9800,9800,9800,9800,2
20240418,101000,234462590,9820,9820,9820,9820,1
20240418,100900,234452770,9800,9830,9830,9800,306
20240418,100800,231450630,9830,9830,9830,9830,40
20240418,100700,231057430,9820,9870,9870,9820,23
20240418,100600,230831520,9830,9840,9840,9830,21
20240418,100500,230624890,9860,9840,9860,9840,2
20240418,100400,230605190,9860,9850,9860,9850,182
20240418,100300,228812480,9850,9850,9850,9850,45
20240418,100200,228369230,9850,9860,9860,9850,128
20240418,100100,227107950,9860,9860,9860,9860,2
20240418,100000,227088230,9900,9860,9900,9860,328
20240418,095900,223854070,9880,9880,9880,9880,1004
20240418,095800,213934550,9880,9900,9900,9880,453
20240418,095700,209452610,9960,9960,9960,9960,1
20240418,095600,209442650,9950,9950,9950,9940,110
20240418,095500,208348200,9950,9950,9950,9950,11
20240418,095400,208238750,9890,9930,9940,9890,983
20240418,095300,198491310,9920,9920,9920,9920,167
20240418,095200,196834670,9920,9940,9950,9920,281
20240418,095100,194040360,9940,9940,9940,9940,11
20240418,095000,193931020,9940,9940,9940,9940,1
20240418,094900,193921080,9940,9940,9940,9930,146
20240418,094800,192470480,9940,9950,9950,9940,138
20240418,094700,191097660,9960,9960,9980,9960,289
20240418,094600,188218120,9980,9960,9980,9960,71
20240418,094500,187510240,9960,9970,9980,9960,113
20240418,094400,186384530,9970,9960,9970,9960,33
20240418,094300,186055770,9950,9990,9990,9950,290
20240418,094200,183170180,9950,10000,10000,9950,139
20240418,094100,181781120,10000,9990,10000,9950,609
20240418,094000,175706710,9990,9950,9990,9950,743
20240418,093900,168292550,9940,9940,9940,9940,83
20240418,093800,167467530,9930,9930,9930,9930,234
20240418,093700,165143910,9930,9930,9930,9930,0
20240418,093600,165143910,9930,9930,9930,9930,107
20240418,093500,164081400,9940,9940,9940,9940,22
20240418,093400,163862720,9940,9940,9950,9940,60
20240418,093300,163266310,9940,9920,9940,9920,340
20240418,093200,159891010,9920,9890,9920,9890,233
20240418,093100,157584070,9880,9870,9880,9870,243
20240418,093000,155184060,9860,9860,9860,9860,1
20240418,092900,155174200,9860,9860,9860,9860,97
20240418,092800,154217780,9860,9860,9860,9860,0
20240418,092700,154217780,9860,9790,9860,9790,53
20240418,092600,153695410,9790,9790,9790,9790,1
20240418,092500,153685620,9790,9880,9880,9790,106
20240418,092400,152638700,9880,9760,9880,9760,58
20240418,092300,152071010,9730,9730,9730,9710,395
20240418,092200,148227750,9720,9710,9720,9710,4
20240418,092100,148188900,9710,9730,9750,9710,347
20240418,092000,144817280,9730,9820,9820,9730,2812
20240418,091900,117406130,9760,9780,9780,9750,797
20240418,091800,109627180,9780,9780,9810,9780,23
20240418,091700,109401610,9780,9780,9780,9780,1
20240418,091600,109391830,9780,9780,9810,9780,238
20240418,091500,107063360,9810,9790,9810,9780,412
20240418,091400,103033350,9800,9800,9800,9800,626
20240418,091300,96898550,9810,9830,9840,9810,1140
20240418,091200,85703640,9830,9860,9860,9830,672
20240418,091100,79081170,9860,9900,9900,9860,212
20240418,091000,76982510,9930,9900,9930,9900,67
20240418,090900,76318490,9880,9880,9910,9880,86
20240418,090800,75468470,9880,9870,9890,9870,30
20240418,090700,75172290,9880,9910,9910,9860,890
20240418,090600,66379650,9920,9940,9990,9920,292
20240418,090500,63468700,9990,9940,10000,9880,1304
20240418,090400,50455330,9940,9970,9980,9890,2092
20240418,090300,29684930,9970,9860,9970,9860,806
20240418,090200,21687550,9860,9800,9870,9800,418
20240418,090100,17571070,9800,9780,9800,9770,811
20240418,090000,9644660,9850,9890,9890,9720,883