KissMeData/318160/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,204400,391620785,4280,4280,4280,4280,3268
20240418,204300,391620785,4280,4280,4280,4280,0
20240418,204200,391620785,4280,4280,4280,4280,0
20240418,204100,391620785,4280,4280,4280,4280,0
20240418,204000,391620785,4280,4280,4280,4280,0
20240418,203900,391620785,4280,4280,4280,4280,0
20240418,203800,391620785,4280,4280,4280,4280,0
20240418,203700,391620785,4280,4280,4280,4280,0
20240418,203600,391620785,4280,4280,4280,4280,0
20240418,203500,391620785,4280,4280,4280,4280,0
20240418,203400,391620785,4280,4280,4280,4280,0
20240418,203300,391620785,4280,4280,4280,4280,0
20240418,203200,391620785,4280,4280,4280,4280,0
20240418,203100,391620785,4280,4280,4280,4280,0
20240418,203000,391620785,4280,4280,4280,4280,0
20240418,202900,391620785,4280,4280,4280,4280,0
20240418,202800,391620785,4280,4280,4280,4280,0
20240418,202700,391620785,4280,4280,4280,4280,0
20240418,202600,391620785,4280,4280,4280,4280,0
20240418,202500,391620785,4280,4280,4280,4280,0
20240418,202400,391620785,4280,4280,4280,4280,0
20240418,202300,391620785,4280,4280,4280,4280,0
20240418,202200,391620785,4280,4280,4280,4280,0
20240418,202100,391620785,4280,4280,4280,4280,0
20240418,202000,391620785,4280,4280,4280,4280,0
20240418,201900,391620785,4280,4280,4280,4280,0
20240418,201800,391620785,4280,4280,4280,4280,0
20240418,201700,391620785,4280,4280,4280,4280,0
20240418,201600,391620785,4280,4280,4280,4280,0
20240418,201500,391620785,4280,4280,4280,4280,0
20240418,201400,391620785,4280,4280,4280,4280,3268
20240418,201300,391620785,4280,4280,4280,4280,0
20240418,201200,391620785,4280,4280,4280,4280,0
20240418,201100,391620785,4280,4280,4280,4280,0
20240418,201000,391620785,4280,4280,4280,4280,0
20240418,200900,391620785,4280,4280,4280,4280,0
20240418,200800,391620785,4280,4280,4280,4280,0
20240418,200700,391620785,4280,4280,4280,4280,0
20240418,200600,391620785,4280,4280,4280,4280,0
20240418,200500,391620785,4280,4280,4280,4280,0
20240418,200400,391620785,4280,4280,4280,4280,0
20240418,200300,391620785,4280,4280,4280,4280,0
20240418,200200,391620785,4280,4280,4280,4280,0
20240418,200100,391620785,4280,4280,4280,4280,0
20240418,200000,391620785,4280,4280,4280,4280,0
20240418,195900,391620785,4280,4280,4280,4280,0
20240418,195800,391620785,4280,4280,4280,4280,0
20240418,195700,391620785,4280,4280,4280,4280,0
20240418,195600,391620785,4280,4280,4280,4280,0
20240418,195500,391620785,4280,4280,4280,4280,0
20240418,195400,391620785,4280,4280,4280,4280,0
20240418,195300,391620785,4280,4280,4280,4280,0
20240418,195200,391620785,4280,4280,4280,4280,0
20240418,195100,391620785,4280,4280,4280,4280,0
20240418,195000,391620785,4280,4280,4280,4280,0
20240418,194900,391620785,4280,4280,4280,4280,0
20240418,194800,391620785,4280,4280,4280,4280,0
20240418,194700,391620785,4280,4280,4280,4280,0
20240418,194600,391620785,4280,4280,4280,4280,0
20240418,194500,391620785,4280,4280,4280,4280,0
20240418,194400,391620785,4280,4280,4280,4280,3268
20240418,194300,391620785,4280,4280,4280,4280,0
20240418,194200,391620785,4280,4280,4280,4280,0
20240418,194100,391620785,4280,4280,4280,4280,0
20240418,194000,391620785,4280,4280,4280,4280,0
20240418,193900,391620785,4280,4280,4280,4280,0
20240418,193800,391620785,4280,4280,4280,4280,0
20240418,193700,391620785,4280,4280,4280,4280,0
20240418,193600,391620785,4280,4280,4280,4280,0
20240418,193500,391620785,4280,4280,4280,4280,0
20240418,193400,391620785,4280,4280,4280,4280,0
20240418,193300,391620785,4280,4280,4280,4280,0
20240418,193200,391620785,4280,4280,4280,4280,0
20240418,193100,391620785,4280,4280,4280,4280,0
20240418,193000,391620785,4280,4280,4280,4280,0
20240418,192900,391620785,4280,4280,4280,4280,0
20240418,192800,391620785,4280,4280,4280,4280,0
20240418,192700,391620785,4280,4280,4280,4280,0
20240418,192600,391620785,4280,4280,4280,4280,0
20240418,192500,391620785,4280,4280,4280,4280,0
20240418,192400,391620785,4280,4280,4280,4280,0
20240418,192300,391620785,4280,4280,4280,4280,0
20240418,192200,391620785,4280,4280,4280,4280,0
20240418,192100,391620785,4280,4280,4280,4280,0
20240418,192000,391620785,4280,4280,4280,4280,0
20240418,191900,391620785,4280,4280,4280,4280,0
20240418,191800,391620785,4280,4280,4280,4280,0
20240418,191700,391620785,4280,4280,4280,4280,0
20240418,191600,391620785,4280,4280,4280,4280,0
20240418,191500,391620785,4280,4280,4280,4280,0
20240418,191400,391620785,4280,4280,4280,4280,3268
20240418,191300,391620785,4280,4280,4280,4280,0
20240418,191200,391620785,4280,4280,4280,4280,0
20240418,191100,391620785,4280,4280,4280,4280,0
20240418,191000,391620785,4280,4280,4280,4280,0
20240418,190900,391620785,4280,4280,4280,4280,0
20240418,190800,391620785,4280,4280,4280,4280,0
20240418,190700,391620785,4280,4280,4280,4280,0
20240418,190600,391620785,4280,4280,4280,4280,0
20240418,190500,391620785,4280,4280,4280,4280,0
20240418,190400,391620785,4280,4280,4280,4280,0
20240418,190300,391620785,4280,4280,4280,4280,0
20240418,190200,391620785,4280,4280,4280,4280,0
20240418,190100,391620785,4280,4280,4280,4280,0
20240418,190000,391620785,4280,4280,4280,4280,0
20240418,185900,391620785,4280,4280,4280,4280,0
20240418,185800,391620785,4280,4280,4280,4280,0
20240418,185700,391620785,4280,4280,4280,4280,0
20240418,185600,391620785,4280,4280,4280,4280,0
20240418,185500,391620785,4280,4280,4280,4280,0
20240418,185400,391620785,4280,4280,4280,4280,0
20240418,185300,391620785,4280,4280,4280,4280,0
20240418,185200,391620785,4280,4280,4280,4280,0
20240418,185100,391620785,4280,4280,4280,4280,0
20240418,185000,391620785,4280,4280,4280,4280,0
20240418,184900,391620785,4280,4280,4280,4280,0
20240418,184800,391620785,4280,4280,4280,4280,0
20240418,184700,391620785,4280,4280,4280,4280,0
20240418,184600,391620785,4280,4280,4280,4280,0
20240418,184500,391620785,4280,4280,4280,4280,0
20240418,184400,391620785,4280,4280,4280,4280,3268
20240418,184300,391620785,4280,4280,4280,4280,0
20240418,184200,391620785,4280,4280,4280,4280,0
20240418,184100,391620785,4280,4280,4280,4280,0
20240418,184000,391620785,4280,4280,4280,4280,0
20240418,183900,391620785,4280,4280,4280,4280,0
20240418,183800,391620785,4280,4280,4280,4280,0
20240418,183700,391620785,4280,4280,4280,4280,0
20240418,183600,391620785,4280,4280,4280,4280,0
20240418,183500,391620785,4280,4280,4280,4280,0
20240418,183400,391620785,4280,4280,4280,4280,0
20240418,183300,391620785,4280,4280,4280,4280,0
20240418,183200,391620785,4280,4280,4280,4280,0
20240418,183100,391620785,4280,4280,4280,4280,0
20240418,183000,391620785,4280,4280,4280,4280,0
20240418,182900,391620785,4280,4280,4280,4280,0
20240418,182800,391620785,4280,4280,4280,4280,0
20240418,182700,391620785,4280,4280,4280,4280,0
20240418,182600,391620785,4280,4280,4280,4280,0
20240418,182500,391620785,4280,4280,4280,4280,0
20240418,182400,391620785,4280,4280,4280,4280,0
20240418,182300,391620785,4280,4280,4280,4280,0
20240418,182200,391620785,4280,4280,4280,4280,0
20240418,182100,391620785,4280,4280,4280,4280,0
20240418,182000,391620785,4280,4280,4280,4280,0
20240418,181900,391620785,4280,4280,4280,4280,0
20240418,181800,391620785,4280,4280,4280,4280,0
20240418,181700,391620785,4280,4280,4280,4280,0
20240418,181600,391620785,4280,4280,4280,4280,0
20240418,181500,391620785,4280,4280,4280,4280,0
20240418,181400,391620785,4280,4280,4280,4280,3268
20240418,181300,391620785,4280,4280,4280,4280,0
20240418,181200,391620785,4280,4280,4280,4280,0
20240418,181100,391620785,4280,4280,4280,4280,0
20240418,181000,391620785,4280,4280,4280,4280,0
20240418,180900,391620785,4280,4280,4280,4280,0
20240418,180800,391620785,4280,4280,4280,4280,0
20240418,180700,391620785,4280,4280,4280,4280,0
20240418,180600,391620785,4280,4280,4280,4280,0
20240418,180500,391620785,4280,4280,4280,4280,0
20240418,180400,391620785,4280,4280,4280,4280,0
20240418,180300,391620785,4280,4280,4280,4280,0
20240418,180200,391620785,4280,4280,4280,4280,0
20240418,180100,391620785,4280,4280,4280,4280,0
20240418,180000,391620785,4280,4280,4280,4280,0
20240418,175900,391620785,4280,4280,4280,4280,0
20240418,175800,391620785,4280,4280,4280,4280,0
20240418,175700,391620785,4280,4280,4280,4280,0
20240418,175600,391620785,4280,4280,4280,4280,0
20240418,175500,391620785,4280,4280,4280,4280,0
20240418,175400,391620785,4280,4280,4280,4280,0
20240418,175300,391620785,4280,4280,4280,4280,0
20240418,175200,391620785,4280,4280,4280,4280,0
20240418,175100,391620785,4280,4280,4280,4280,0
20240418,175000,391620785,4280,4280,4280,4280,0
20240418,174900,391620785,4280,4280,4280,4280,0
20240418,174800,391620785,4280,4280,4280,4280,0
20240418,174700,391620785,4280,4280,4280,4280,0
20240418,174600,391620785,4280,4280,4280,4280,0
20240418,174500,391620785,4280,4280,4280,4280,0
20240418,174400,391620785,4280,4280,4280,4280,3268
20240418,174300,391620785,4280,4280,4280,4280,0
20240418,174200,391620785,4280,4280,4280,4280,0
20240418,174100,391620785,4280,4280,4280,4280,0
20240418,174000,391620785,4280,4280,4280,4280,0
20240418,173900,391620785,4280,4280,4280,4280,0
20240418,173800,391620785,4280,4280,4280,4280,0
20240418,173700,391620785,4280,4280,4280,4280,0
20240418,173600,391620785,4280,4280,4280,4280,0
20240418,173500,391620785,4280,4280,4280,4280,0
20240418,173400,391620785,4280,4280,4280,4280,0
20240418,173300,391620785,4280,4280,4280,4280,0
20240418,173200,391620785,4280,4280,4280,4280,0
20240418,173100,391620785,4280,4280,4280,4280,0
20240418,173000,391620785,4280,4280,4280,4280,0
20240418,172900,391620785,4280,4280,4280,4280,0
20240418,172800,391620785,4280,4280,4280,4280,0
20240418,172700,391620785,4280,4280,4280,4280,0
20240418,172600,391620785,4280,4280,4280,4280,0
20240418,172500,391620785,4280,4280,4280,4280,0
20240418,172400,391620785,4280,4280,4280,4280,0
20240418,172300,391620785,4280,4280,4280,4280,0
20240418,172200,391620785,4280,4280,4280,4280,0
20240418,172100,391620785,4280,4280,4280,4280,0
20240418,172000,391620785,4280,4280,4280,4280,0
20240418,171900,391620785,4280,4280,4280,4280,0
20240418,171800,391620785,4280,4280,4280,4280,0
20240418,171700,391620785,4280,4280,4280,4280,0
20240418,171600,391620785,4280,4280,4280,4280,0
20240418,171500,391620785,4280,4280,4280,4280,0
20240418,171400,391620785,4280,4280,4280,4280,3268
20240418,171300,391620785,4280,4280,4280,4280,0
20240418,171200,391620785,4280,4280,4280,4280,0
20240418,171100,391620785,4280,4280,4280,4280,0
20240418,171000,391620785,4280,4280,4280,4280,0
20240418,170900,391620785,4280,4280,4280,4280,0
20240418,170800,391620785,4280,4280,4280,4280,0
20240418,170700,391620785,4280,4280,4280,4280,0
20240418,170600,391620785,4280,4280,4280,4280,0
20240418,170500,391620785,4280,4280,4280,4280,0
20240418,170400,391620785,4280,4280,4280,4280,0
20240418,170300,391620785,4280,4280,4280,4280,0
20240418,170200,391620785,4280,4280,4280,4280,0
20240418,170100,391620785,4280,4280,4280,4280,0
20240418,170000,391620785,4280,4280,4280,4280,0
20240418,165900,391620785,4280,4280,4280,4280,0
20240418,165800,391620785,4280,4280,4280,4280,0
20240418,165700,391620785,4280,4280,4280,4280,0
20240418,165600,391620785,4280,4280,4280,4280,0
20240418,165500,391620785,4280,4280,4280,4280,0
20240418,165400,391620785,4280,4280,4280,4280,0
20240418,165300,391620785,4280,4280,4280,4280,0
20240418,165200,391620785,4280,4280,4280,4280,0
20240418,165100,391620785,4280,4280,4280,4280,0
20240418,165000,391620785,4280,4280,4280,4280,0
20240418,164900,391620785,4280,4280,4280,4280,0
20240418,164800,391620785,4280,4280,4280,4280,0
20240418,164700,391620785,4280,4280,4280,4280,0
20240418,164600,391620785,4280,4280,4280,4280,0
20240418,164500,391620785,4280,4280,4280,4280,0
20240418,164400,391620785,4280,4280,4280,4280,3268
20240418,164300,391620785,4280,4280,4280,4280,0
20240418,164200,391620785,4280,4280,4280,4280,0
20240418,164100,391620785,4280,4280,4280,4280,0
20240418,164000,391620785,4280,4280,4280,4280,0
20240418,163900,391620785,4280,4280,4280,4280,0
20240418,163800,391620785,4280,4280,4280,4280,0
20240418,163700,391620785,4280,4280,4280,4280,0
20240418,163600,391620785,4280,4280,4280,4280,0
20240418,163500,391620785,4280,4280,4280,4280,0
20240418,163400,391620785,4280,4280,4280,4280,0
20240418,163300,391620785,4280,4280,4280,4280,0
20240418,163200,391620785,4280,4280,4280,4280,0
20240418,163100,391620785,4280,4280,4280,4280,0
20240418,163000,391620785,4280,4280,4280,4280,0
20240418,162900,391620785,4280,4280,4280,4280,0
20240418,162800,391620785,4280,4280,4280,4280,0
20240418,162700,391620785,4280,4280,4280,4280,0
20240418,162600,391620785,4280,4280,4280,4280,0
20240418,162500,391620785,4280,4280,4280,4280,0
20240418,162400,391620785,4280,4280,4280,4280,0
20240418,162300,391620785,4280,4280,4280,4280,0
20240418,162200,391620785,4280,4280,4280,4280,0
20240418,162100,391620785,4280,4280,4280,4280,0
20240418,162000,391620785,4280,4280,4280,4280,0
20240418,161900,391620785,4280,4280,4280,4280,0
20240418,161800,391620785,4280,4280,4280,4280,0
20240418,161700,391620785,4280,4280,4280,4280,0
20240418,161600,391620785,4280,4280,4280,4280,0
20240418,161500,391620785,4280,4280,4280,4280,0
20240418,161400,391620785,4280,4280,4280,4280,3268
20240418,161300,391620785,4280,4280,4280,4280,0
20240418,161200,391620785,4280,4280,4280,4280,0
20240418,161100,391620785,4280,4280,4280,4280,0
20240418,161000,391620785,4280,4280,4280,4280,0
20240418,160900,391620785,4280,4280,4280,4280,0
20240418,160800,391620785,4280,4280,4280,4280,0
20240418,160700,391620785,4280,4280,4280,4280,0
20240418,160600,391620785,4280,4280,4280,4280,0
20240418,160500,391620785,4280,4280,4280,4280,0
20240418,160400,391620785,4280,4280,4280,4280,0
20240418,160300,391620785,4280,4280,4280,4280,0
20240418,160200,391620785,4280,4280,4280,4280,0
20240418,160100,391620785,4280,4280,4280,4280,0
20240418,160000,391620785,4280,4280,4280,4280,0
20240418,155900,391620785,4280,4280,4280,4280,0
20240418,155800,391620785,4280,4280,4280,4280,0
20240418,155700,391620785,4280,4280,4280,4280,0
20240418,155600,391620785,4280,4280,4280,4280,0
20240418,155500,391620785,4280,4280,4280,4280,0
20240418,155400,391620785,4280,4280,4280,4280,0
20240418,155300,391620785,4280,4280,4280,4280,0
20240418,155200,391620785,4280,4280,4280,4280,0
20240418,155100,391620785,4280,4280,4280,4280,0
20240418,155000,391620785,4280,4280,4280,4280,0
20240418,154900,391620785,4280,4280,4280,4280,0
20240418,154800,391620785,4280,4280,4280,4280,0
20240418,154700,391620785,4280,4280,4280,4280,0
20240418,154600,391620785,4280,4280,4280,4280,0
20240418,154500,391620785,4280,4280,4280,4280,0
20240418,154400,391620785,4280,4280,4280,4280,3268
20240418,154300,391620785,4280,4280,4280,4280,0
20240418,154200,391620785,4280,4280,4280,4280,0
20240418,154100,391620785,4280,4280,4280,4280,0
20240418,154000,391620785,4280,4280,4280,4280,0
20240418,153900,391620785,4280,4280,4280,4280,0
20240418,153800,391620785,4280,4280,4280,4280,0
20240418,153700,391620785,4280,4280,4280,4280,0
20240418,153600,391620785,4280,4280,4280,4280,0
20240418,153500,391620785,4280,4280,4280,4280,0
20240418,153400,391620785,4280,4280,4280,4280,0
20240418,153300,391620785,4280,4280,4280,4280,0
20240418,153200,391620785,4280,4280,4280,4280,0
20240418,153100,391620785,4280,4280,4280,4280,0
20240418,153000,391620785,4280,4280,4280,4280,3268
20240418,152900,377633745,4270,4270,4270,4270,0
20240418,152800,377633745,4270,4270,4270,4270,0
20240418,152700,377633745,4270,4270,4270,4270,0
20240418,152600,377633745,4270,4270,4270,4270,0
20240418,152500,377633745,4270,4270,4270,4270,0
20240418,152400,377633745,4270,4270,4270,4270,0
20240418,152300,377633745,4270,4270,4270,4270,0
20240418,152200,377633745,4270,4270,4270,4270,0
20240418,152100,377633745,4270,4270,4270,4270,0
20240418,152000,377633745,4270,4270,4270,4270,0
20240418,151900,377633745,4270,4270,4270,4270,420
20240418,151800,375840345,4270,4270,4275,4270,1813
20240418,151700,368098090,4270,4270,4270,4270,185
20240418,151600,367308140,4265,4265,4265,4265,0
20240418,151500,367308140,4265,4265,4265,4265,65
20240418,151400,367030915,4270,4270,4270,4270,1
20240418,151300,367026645,4260,4255,4260,4255,1039
20240418,151200,362600510,4255,4255,4255,4255,302
20240418,151100,361315500,4250,4250,4250,4250,10
20240418,151000,361273000,4250,4250,4250,4250,1694
20240418,150900,354073500,4250,4250,4250,4250,369
20240418,150800,352505250,4255,4255,4255,4255,0
20240418,150700,352505250,4255,4255,4255,4255,116
20240418,150600,352011670,4255,4255,4255,4255,1
20240418,150500,352007415,4255,4255,4255,4255,60
20240418,150400,351752115,4255,4255,4255,4255,0
20240418,150300,351752115,4255,4255,4255,4255,36
20240418,150200,351598935,4255,4255,4255,4255,33
20240418,150100,351458520,4265,4265,4265,4265,8
20240418,150000,351424400,4265,4265,4265,4265,192
20240418,145900,350605520,4265,4270,4270,4265,501
20240418,145800,348468750,4265,4265,4265,4265,1187
20240418,145700,343406195,4265,4245,4265,4245,667
20240418,145600,340571975,4235,4235,4235,4235,1
20240418,145500,340567740,4235,4235,4235,4235,0
20240418,145400,340567740,4235,4235,4235,4235,0
20240418,145300,340567740,4235,4235,4235,4235,5
20240418,145200,340546565,4235,4230,4235,4230,39
20240418,145100,340381435,4235,4230,4235,4230,61
20240418,145000,340123380,4230,4230,4230,4230,351
20240418,144900,338638650,4235,4235,4235,4235,600
20240418,144800,336097650,4235,4245,4245,4235,5
20240418,144700,336076435,4250,4250,4250,4250,10
20240418,144600,336033935,4250,4230,4250,4230,6476
20240418,144500,308555125,4235,4235,4235,4235,2
20240418,144400,308546655,4240,4240,4240,4240,0
20240418,144300,308546655,4240,4240,4240,4240,0
20240418,144200,308546655,4240,4240,4240,4240,0
20240418,144100,308546655,4240,4240,4240,4240,5
20240418,144000,308525455,4240,4240,4240,4240,50
20240418,143900,308313455,4240,4240,4240,4240,0
20240418,143800,308313455,4240,4240,4240,4240,1
20240418,143700,308309215,4240,4230,4240,4230,2500
20240418,143600,297724905,4230,4230,4230,4230,4
20240418,143500,297707985,4220,4220,4220,4220,100
20240418,143400,297285985,4230,4230,4230,4230,0
20240418,143300,297285985,4230,4230,4230,4230,0
20240418,143200,297285985,4230,4230,4230,4230,0
20240418,143100,297285985,4230,4225,4230,4225,1559
20240418,143000,290695215,4225,4225,4225,4225,0
20240418,142900,290695215,4225,4225,4225,4225,0
20240418,142800,290695215,4225,4225,4225,4225,100
20240418,142700,290272715,4225,4220,4225,4220,45
20240418,142600,290082810,4220,4220,4220,4220,300
20240418,142500,288816810,4210,4210,4210,4210,26
20240418,142400,288707350,4210,4215,4215,4210,700
20240418,142300,285759760,4225,4215,4225,4215,348
20240418,142200,284292930,4215,4215,4215,4215,0
20240418,142100,284292930,4215,4215,4215,4215,0
20240418,142000,284292930,4215,4215,4215,4215,0
20240418,141900,284292930,4215,4215,4215,4215,0
20240418,141800,284292930,4215,4215,4215,4215,0
20240418,141700,284292930,4215,4215,4215,4215,0
20240418,141600,284292930,4215,4215,4215,4215,1
20240418,141500,284288715,4215,4220,4220,4215,571
20240418,141400,281879100,4215,4215,4215,4215,0
20240418,141300,281879100,4215,4215,4215,4215,120
20240418,141200,281373300,4215,4215,4215,4215,2
20240418,141100,281364870,4215,4215,4215,4215,500
20240418,141000,279257370,4215,4215,4215,4215,0
20240418,140900,279257370,4215,4215,4215,4215,25
20240418,140800,279151995,4215,4215,4215,4215,62
20240418,140700,278890665,4220,4220,4220,4220,0
20240418,140600,278890665,4220,4220,4220,4220,50
20240418,140500,278679665,4225,4225,4225,4225,0
20240418,140400,278679665,4225,4225,4225,4225,1
20240418,140300,278675440,4215,4215,4215,4215,72
20240418,140200,278371960,4215,4215,4215,4215,0
20240418,140100,278371960,4215,4215,4215,4215,0
20240418,140000,278371960,4215,4215,4215,4215,0
20240418,135900,278371960,4215,4215,4215,4215,10
20240418,135800,278329810,4225,4225,4225,4225,0
20240418,135700,278329810,4225,4225,4225,4225,0
20240418,135600,278329810,4225,4225,4225,4225,70
20240418,135500,278034060,4215,4215,4215,4215,0
20240418,135400,278034060,4215,4215,4215,4215,0
20240418,135300,278034060,4215,4215,4215,4215,5
20240418,135200,278012985,4215,4215,4215,4215,1
20240418,135100,278008770,4230,4220,4230,4220,950
20240418,135000,273997795,4220,4220,4220,4220,0
20240418,134900,273997795,4220,4220,4220,4220,0
20240418,134800,273997795,4220,4215,4220,4215,682
20240418,134700,271123000,4210,4210,4210,4210,163
20240418,134600,270436770,4195,4195,4195,4195,100
20240418,134500,270017270,4195,4195,4195,4195,0
20240418,134400,270017270,4195,4195,4195,4195,10
20240418,134300,269975320,4200,4200,4200,4200,235
20240418,134200,268988320,4200,4200,4200,4200,0
20240418,134100,268988320,4200,4200,4200,4200,0
20240418,134000,268988320,4200,4200,4200,4200,1
20240418,133900,268984120,4200,4200,4200,4200,0
20240418,133800,268984120,4200,4200,4200,4200,8
20240418,133700,268950520,4200,4200,4200,4200,5
20240418,133600,268929520,4215,4215,4215,4215,0
20240418,133500,268929520,4215,4215,4215,4215,0
20240418,133400,268929520,4215,4215,4215,4215,1121
20240418,133300,264204505,4215,4205,4215,4205,1356
20240418,133200,258491280,4205,4205,4205,4205,0
20240418,133100,258491280,4205,4200,4205,4200,1255
20240418,133000,253219885,4200,4200,4200,4200,0
20240418,132900,253219885,4200,4200,4200,4200,0
20240418,132800,253219885,4200,4200,4200,4200,0
20240418,132700,253219885,4200,4200,4200,4200,1000
20240418,132600,249019885,4200,4200,4200,4200,1
20240418,132500,249015685,4200,4200,4200,4200,5
20240418,132400,248994685,4200,4200,4200,4200,0
20240418,132300,248994685,4200,4200,4200,4200,1
20240418,132200,248990485,4180,4180,4180,4180,1
20240418,132100,248986305,4205,4205,4205,4205,1
20240418,132000,248982100,4205,4205,4205,4205,1
20240418,131900,248977895,4180,4185,4185,4180,315
20240418,131800,247660640,4205,4205,4205,4205,200
20240418,131700,246819640,4205,4205,4205,4205,0
20240418,131600,246819640,4205,4205,4205,4205,2805
20240418,131500,235024615,4185,4195,4205,4185,3763
20240418,131400,219218470,4185,4185,4185,4185,0
20240418,131300,219218470,4185,4185,4185,4185,5
20240418,131200,219197545,4180,4180,4180,4180,0
20240418,131100,219197545,4180,4180,4180,4180,0
20240418,131000,219197545,4180,4180,4180,4180,0
20240418,130900,219197545,4180,4180,4180,4180,0
20240418,130800,219197545,4180,4180,4180,4180,5
20240418,130700,219176645,4190,4180,4190,4180,396
20240418,130600,217518405,4180,4180,4180,4180,23
20240418,130500,217422265,4180,4180,4180,4180,90
20240418,130400,217046065,4180,4180,4180,4180,61
20240418,130300,216791085,4195,4180,4195,4180,301
20240418,130200,215532890,4195,4195,4195,4195,120
20240418,130100,215029490,4195,4195,4195,4195,0
20240418,130000,215029490,4195,4195,4195,4195,1
20240418,125900,215025295,4180,4180,4180,4180,0
20240418,125800,215025295,4180,4180,4180,4180,0
20240418,125700,215025295,4180,4180,4180,4180,0
20240418,125600,215025295,4180,4180,4180,4180,248
20240418,125500,213988655,4180,4180,4180,4180,0
20240418,125400,213988655,4180,4180,4180,4180,5
20240418,125300,213967755,4180,4180,4180,4180,0
20240418,125200,213967755,4180,4190,4195,4180,164
20240418,125100,213280155,4195,4195,4195,4195,0
20240418,125000,213280155,4195,4195,4195,4195,0
20240418,124900,213280155,4195,4195,4195,4195,1
20240418,124800,213275960,4190,4190,4190,4190,0
20240418,124700,213275960,4190,4185,4190,4185,300
20240418,124600,212019070,4185,4185,4185,4185,0
20240418,124500,212019070,4185,4185,4185,4185,0
20240418,124400,212019070,4185,4185,4185,4185,0
20240418,124300,212019070,4185,4175,4185,4175,10
20240418,124200,211977310,4170,4170,4170,4170,0
20240418,124100,211977310,4170,4170,4170,4170,0
20240418,124000,211977310,4170,4170,4170,4170,0
20240418,123900,211977310,4170,4170,4170,4170,0
20240418,123800,211977310,4170,4170,4170,4170,0
20240418,123700,211977310,4170,4170,4170,4170,0
20240418,123600,211977310,4170,4170,4170,4170,0
20240418,123500,211977310,4170,4180,4180,4170,568
20240418,123400,209603100,4180,4180,4180,4180,200
20240418,123300,208767100,4180,4180,4180,4180,5
20240418,123200,208746200,4180,4180,4180,4180,0
20240418,123100,208746200,4180,4180,4180,4180,0
20240418,123000,208746200,4180,4180,4180,4180,0
20240418,122900,208746200,4180,4180,4180,4180,0
20240418,122800,208746200,4180,4180,4180,4180,0
20240418,122700,208746200,4180,4180,4180,4180,0
20240418,122600,208746200,4180,4180,4180,4180,1
20240418,122500,208742020,4180,4180,4180,4180,3
20240418,122400,208729480,4190,4190,4190,4190,0
20240418,122300,208729480,4190,4190,4190,4190,0
20240418,122200,208729480,4190,4185,4190,4185,60
20240418,122100,208478085,4180,4180,4180,4180,26
20240418,122000,208369405,4190,4190,4190,4190,0
20240418,121900,208369405,4190,4190,4190,4190,5
20240418,121800,208348455,4180,4180,4180,4180,3
20240418,121700,208335915,4190,4190,4190,4190,0
20240418,121600,208335915,4190,4180,4190,4180,53
20240418,121500,208114335,4180,4180,4180,4180,3
20240418,121400,208101795,4190,4190,4190,4190,0
20240418,121300,208101795,4190,4190,4190,4190,0
20240418,121200,208101795,4190,4190,4190,4190,44
20240418,121100,207917435,4190,4190,4190,4190,0
20240418,121000,207917435,4190,4180,4190,4180,999
20240418,120900,203732055,4170,4180,4180,4170,62
20240418,120800,203472945,4190,4190,4190,4190,0
20240418,120700,203472945,4190,4190,4190,4190,0
20240418,120600,203472945,4190,4190,4190,4190,0
20240418,120500,203472945,4190,4180,4190,4180,7
20240418,120400,203443665,4190,4190,4190,4190,0
20240418,120300,203443665,4190,4170,4190,4170,8
20240418,120200,203410225,4170,4185,4185,4170,39
20240418,120100,203247085,4190,4190,4190,4190,1
20240418,120000,203242895,4165,4180,4180,4165,363
20240418,115900,201725570,4185,4185,4185,4185,0
20240418,115800,201725570,4185,4185,4185,4185,48
20240418,115700,201524690,4195,4195,4195,4195,1921
20240418,115600,193466095,4190,4180,4190,4180,411
20240418,115500,191744520,4180,4180,4180,4180,84
20240418,115400,191393400,4175,4175,4175,4175,83
20240418,115300,191046875,4175,4175,4175,4175,4
20240418,115200,191030175,4160,4160,4160,4160,0
20240418,115100,191030175,4160,4175,4175,4160,9
20240418,115000,190992675,4160,4160,4160,4160,0
20240418,114900,190992675,4160,4160,4160,4160,0
20240418,114800,190992675,4160,4160,4160,4160,0
20240418,114700,190992675,4160,4160,4160,4160,5
20240418,114600,190971875,4160,4160,4160,4160,1
20240418,114500,190967715,4160,4160,4160,4160,0
20240418,114400,190967715,4160,4160,4160,4160,0
20240418,114300,190967715,4160,4160,4160,4160,6
20240418,114200,190942755,4160,4160,4160,4160,0
20240418,114100,190942755,4160,4160,4160,4160,25
20240418,114000,190838755,4160,4160,4160,4160,36
20240418,113900,190688995,4160,4160,4160,4160,0
20240418,113800,190688995,4160,4160,4160,4160,0
20240418,113700,190688995,4160,4160,4160,4160,0
20240418,113600,190688995,4160,4160,4160,4160,0
20240418,113500,190688995,4160,4160,4160,4160,0
20240418,113400,190688995,4160,4160,4160,4160,0
20240418,113300,190688995,4160,4160,4160,4160,0
20240418,113200,190688995,4160,4160,4160,4160,0
20240418,113100,190688995,4160,4160,4160,4160,3600
20240418,113000,175712995,4150,4155,4155,4150,499
20240418,112900,173642100,4155,4155,4155,4155,0
20240418,112800,173642100,4155,4155,4155,4155,0
20240418,112700,173642100,4155,4155,4155,4155,0
20240418,112600,173642100,4155,4155,4155,4155,1
20240418,112500,173637945,4150,4150,4150,4150,0
20240418,112400,173637945,4150,4150,4150,4150,401
20240418,112300,171973795,4150,4150,4150,4150,4
20240418,112200,171957195,4150,4150,4150,4150,0
20240418,112100,171957195,4150,4150,4150,4150,0
20240418,112000,171957195,4150,4150,4150,4150,0
20240418,111900,171957195,4150,4150,4150,4150,169
20240418,111800,171255845,4150,4170,4170,4125,9470
20240418,111700,131980665,4190,4190,4190,4190,491
20240418,111600,129923375,4190,4190,4190,4190,1
20240418,111500,129919185,4165,4165,4165,4165,0
20240418,111400,129919185,4165,4165,4165,4165,67
20240418,111300,129640130,4165,4165,4165,4165,10
20240418,111200,129598480,4165,4165,4165,4165,0
20240418,111100,129598480,4165,4165,4165,4165,0
20240418,111000,129598480,4165,4165,4165,4165,0
20240418,110900,129598480,4165,4165,4165,4165,1200
20240418,110800,124600480,4170,4175,4175,4170,1173
20240418,110700,119708740,4175,4175,4175,4175,0
20240418,110600,119708740,4175,4175,4175,4175,1
20240418,110500,119704565,4175,4175,4175,4175,0
20240418,110400,119704565,4175,4175,4175,4175,0
20240418,110300,119704565,4175,4175,4175,4175,2
20240418,110200,119696215,4200,4200,4200,4200,0
20240418,110100,119696215,4200,4200,4200,4200,0
20240418,110000,119696215,4200,4200,4200,4200,0
20240418,105900,119696215,4200,4200,4200,4200,0
20240418,105800,119696215,4200,4200,4200,4200,0
20240418,105700,119696215,4200,4200,4200,4200,0
20240418,105600,119696215,4200,4200,4200,4200,0
20240418,105500,119696215,4200,4170,4200,4170,2
20240418,105400,119687845,4200,4200,4200,4200,0
20240418,105300,119687845,4200,4180,4200,4180,1194
20240418,105200,114676765,4185,4185,4185,4185,0
20240418,105100,114676765,4185,4180,4185,4180,10
20240418,105000,114634945,4170,4170,4170,4170,0
20240418,104900,114634945,4170,4170,4170,4170,5
20240418,104800,114614095,4175,4175,4175,4175,50
20240418,104700,114405345,4175,4175,4175,4175,0
20240418,104600,114405345,4175,4175,4175,4175,1
20240418,104500,114401170,4175,4175,4175,4175,0
20240418,104400,114401170,4175,4175,4175,4175,0
20240418,104300,114401170,4175,4175,4175,4175,9
20240418,104200,114363595,4175,4175,4175,4175,4
20240418,104100,114346895,4190,4190,4190,4190,0
20240418,104000,114346895,4190,4190,4190,4190,0
20240418,103900,114346895,4190,4190,4190,4190,14
20240418,103800,114288235,4200,4200,4200,4200,1
20240418,103700,114284035,4200,4200,4200,4200,0
20240418,103600,114284035,4200,4200,4200,4200,0
20240418,103500,114284035,4200,4200,4200,4200,5
20240418,103400,114263035,4200,4200,4200,4200,0
20240418,103300,114263035,4200,4200,4200,4200,0
20240418,103200,114263035,4200,4200,4200,4200,48
20240418,103100,114061435,4200,4195,4200,4195,956
20240418,103000,110047245,4175,4175,4175,4175,5
20240418,102900,110026370,4190,4190,4190,4190,382
20240418,102800,108425790,4185,4185,4185,4185,0
20240418,102700,108425790,4185,4185,4185,4185,0
20240418,102600,108425790,4185,4185,4185,4185,0
20240418,102500,108425790,4185,4185,4185,4185,0
20240418,102400,108425790,4185,4185,4185,4185,0
20240418,102300,108425790,4185,4185,4185,4185,619
20240418,102200,105835275,4180,4180,4180,4180,0
20240418,102100,105835275,4180,4180,4180,4180,0
20240418,102000,105835275,4180,4180,4180,4180,0
20240418,101900,105835275,4180,4180,4180,4180,0
20240418,101800,105835275,4180,4170,4180,4170,272
20240418,101700,104699260,4170,4170,4170,4170,0
20240418,101600,104699260,4170,4170,4170,4170,0
20240418,101500,104699260,4170,4170,4170,4170,70
20240418,101400,104407360,4170,4170,4170,4170,0
20240418,101300,104407360,4170,4165,4170,4165,700
20240418,101200,101488410,4165,4165,4165,4165,49
20240418,101100,101284325,4165,4165,4165,4160,948
20240418,101000,97335930,4165,4165,4165,4165,193
20240418,100900,96532085,4165,4165,4165,4165,5
20240418,100800,96511260,4165,4165,4165,4165,322
20240418,100700,95170130,4165,4165,4165,4165,0
20240418,100600,95170130,4165,4165,4165,4165,0
20240418,100500,95170130,4165,4165,4165,4165,0
20240418,100400,95170130,4165,4165,4165,4165,92
20240418,100300,94786950,4165,4165,4165,4165,14
20240418,100200,94728640,4165,4165,4165,4165,0
20240418,100100,94728640,4165,4165,4165,4165,0
20240418,100000,94728640,4165,4165,4165,4165,31
20240418,095900,94599525,4170,4170,4170,4170,20
20240418,095800,94516125,4165,4170,4170,4165,97
20240418,095700,94111660,4165,4170,4170,4165,416
20240418,095600,92378970,4165,4165,4165,4165,0
20240418,095500,92378970,4165,4175,4175,4165,95
20240418,095400,91983020,4170,4170,4170,4170,5
20240418,095300,91962170,4175,4175,4175,4175,119
20240418,095200,91465345,4175,4175,4175,4175,1
20240418,095100,91461170,4165,4165,4165,4165,44
20240418,095000,91277910,4170,4170,4175,4170,582
20240418,094900,88850785,4170,4175,4175,4170,6
20240418,094800,88825760,4170,4170,4170,4170,5
20240418,094700,88804910,4185,4185,4185,4185,502
20240418,094600,86704040,4185,4185,4185,4185,337
20240418,094500,85293695,4185,4195,4195,4185,978
20240418,094400,81197910,4190,4190,4200,4190,1383
20240418,094300,75403080,4190,4190,4190,4190,5
20240418,094200,75382130,4190,4190,4190,4190,0
20240418,094100,75382130,4190,4190,4190,4190,5
20240418,094000,75361180,4200,4200,4200,4200,5
20240418,093900,75340180,4190,4190,4200,4185,277
20240418,093800,74179565,4190,4190,4190,4190,30
20240418,093700,74053865,4190,4190,4190,4190,197
20240418,093600,73228435,4190,4190,4190,4190,155
20240418,093500,72578985,4200,4190,4200,4190,915
20240418,093400,68745035,4200,4200,4200,4200,0
20240418,093300,68745035,4200,4200,4200,4200,110
20240418,093200,68283035,4200,4200,4200,4200,0
20240418,093100,68283035,4200,4200,4200,4200,0
20240418,093000,68283035,4200,4200,4200,4200,305
20240418,092900,67002035,4190,4195,4195,4190,844
20240418,092800,63464610,4195,4195,4195,4195,22
20240418,092700,63372320,4215,4215,4225,4215,871
20240418,092600,59701040,4210,4205,4210,4205,918
20240418,092500,55838650,4205,4205,4205,4185,1339
20240418,092400,50219055,4205,4190,4205,4185,180
20240418,092300,49463305,4190,4170,4190,4170,1045
20240418,092200,45099075,4170,4170,4175,4170,543
20240418,092100,42834735,4170,4170,4170,4140,19
20240418,092000,42755595,4145,4155,4155,4145,1468
20240418,091900,36669515,4175,4175,4175,4175,0
20240418,091800,36669515,4175,4170,4175,4145,1537
20240418,091700,30288925,4185,4185,4185,4185,200
20240418,091600,29451925,4190,4190,4190,4190,4
20240418,091500,29435165,4180,4180,4180,4180,5
20240418,091400,29414265,4190,4190,4190,4190,0
20240418,091300,29414265,4190,4190,4190,4190,0
20240418,091200,29414265,4190,4180,4190,4170,301
20240418,091100,28156385,4205,4210,4210,4180,3359
20240418,091000,14026330,4215,4200,4215,4200,756
20240418,090900,10846585,4200,4160,4200,4160,155
20240418,090800,10199305,4160,4155,4160,4155,360
20240418,090700,8702230,4170,4120,4175,4120,177
20240418,090600,7970695,4150,4120,4150,4115,159
20240418,090500,7314910,4115,4135,4145,4115,119
20240418,090400,6824065,4155,4150,4155,4115,409
20240418,090300,5126225,4130,4130,4130,4130,138
20240418,090200,4556285,4130,4130,4130,4130,50
20240418,090100,4349785,4155,4155,4155,4155,33
20240418,090000,4212670,4155,4110,4155,4110,1022