KissMeData/036670/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191200,29036430,7250,7250,7250,7250,105
20240418,191100,29036430,7250,7250,7250,7250,0
20240418,191000,29036430,7250,7250,7250,7250,0
20240418,190900,29036430,7250,7250,7250,7250,0
20240418,190800,29036430,7250,7250,7250,7250,0
20240418,190700,29036430,7250,7250,7250,7250,0
20240418,190600,29036430,7250,7250,7250,7250,0
20240418,190500,29036430,7250,7250,7250,7250,0
20240418,190400,29036430,7250,7250,7250,7250,0
20240418,190300,29036430,7250,7250,7250,7250,0
20240418,190200,29036430,7250,7250,7250,7250,0
20240418,190100,29036430,7250,7250,7250,7250,0
20240418,190000,29036430,7250,7250,7250,7250,0
20240418,185900,29036430,7250,7250,7250,7250,0
20240418,185800,29036430,7250,7250,7250,7250,0
20240418,185700,29036430,7250,7250,7250,7250,0
20240418,185600,29036430,7250,7250,7250,7250,0
20240418,185500,29036430,7250,7250,7250,7250,0
20240418,185400,29036430,7250,7250,7250,7250,0
20240418,185300,29036430,7250,7250,7250,7250,0
20240418,185200,29036430,7250,7250,7250,7250,0
20240418,185100,29036430,7250,7250,7250,7250,0
20240418,185000,29036430,7250,7250,7250,7250,0
20240418,184900,29036430,7250,7250,7250,7250,0
20240418,184800,29036430,7250,7250,7250,7250,0
20240418,184700,29036430,7250,7250,7250,7250,0
20240418,184600,29036430,7250,7250,7250,7250,0
20240418,184500,29036430,7250,7250,7250,7250,0
20240418,184400,29036430,7250,7250,7250,7250,0
20240418,184300,29036430,7250,7250,7250,7250,0
20240418,184200,29036430,7250,7250,7250,7250,105
20240418,184100,29036430,7250,7250,7250,7250,0
20240418,184000,29036430,7250,7250,7250,7250,0
20240418,183900,29036430,7250,7250,7250,7250,0
20240418,183800,29036430,7250,7250,7250,7250,0
20240418,183700,29036430,7250,7250,7250,7250,0
20240418,183600,29036430,7250,7250,7250,7250,0
20240418,183500,29036430,7250,7250,7250,7250,0
20240418,183400,29036430,7250,7250,7250,7250,0
20240418,183300,29036430,7250,7250,7250,7250,0
20240418,183200,29036430,7250,7250,7250,7250,0
20240418,183100,29036430,7250,7250,7250,7250,0
20240418,183000,29036430,7250,7250,7250,7250,0
20240418,182900,29036430,7250,7250,7250,7250,0
20240418,182800,29036430,7250,7250,7250,7250,0
20240418,182700,29036430,7250,7250,7250,7250,0
20240418,182600,29036430,7250,7250,7250,7250,0
20240418,182500,29036430,7250,7250,7250,7250,0
20240418,182400,29036430,7250,7250,7250,7250,0
20240418,182300,29036430,7250,7250,7250,7250,0
20240418,182200,29036430,7250,7250,7250,7250,0
20240418,182100,29036430,7250,7250,7250,7250,0
20240418,182000,29036430,7250,7250,7250,7250,0
20240418,181900,29036430,7250,7250,7250,7250,0
20240418,181800,29036430,7250,7250,7250,7250,0
20240418,181700,29036430,7250,7250,7250,7250,0
20240418,181600,29036430,7250,7250,7250,7250,0
20240418,181500,29036430,7250,7250,7250,7250,0
20240418,181400,29036430,7250,7250,7250,7250,0
20240418,181300,29036430,7250,7250,7250,7250,0
20240418,181200,29036430,7250,7250,7250,7250,105
20240418,181100,29036430,7250,7250,7250,7250,0
20240418,181000,29036430,7250,7250,7250,7250,0
20240418,180900,29036430,7250,7250,7250,7250,0
20240418,180800,29036430,7250,7250,7250,7250,0
20240418,180700,29036430,7250,7250,7250,7250,0
20240418,180600,29036430,7250,7250,7250,7250,0
20240418,180500,29036430,7250,7250,7250,7250,0
20240418,180400,29036430,7250,7250,7250,7250,0
20240418,180300,29036430,7250,7250,7250,7250,0
20240418,180200,29036430,7250,7250,7250,7250,0
20240418,180100,29036430,7250,7250,7250,7250,0
20240418,180000,29036430,7250,7250,7250,7250,0
20240418,175900,29036430,7250,7250,7250,7250,0
20240418,175800,29036430,7250,7250,7250,7250,0
20240418,175700,29036430,7250,7250,7250,7250,0
20240418,175600,29036430,7250,7250,7250,7250,0
20240418,175500,29036430,7250,7250,7250,7250,0
20240418,175400,29036430,7250,7250,7250,7250,0
20240418,175300,29036430,7250,7250,7250,7250,0
20240418,175200,29036430,7250,7250,7250,7250,0
20240418,175100,29036430,7250,7250,7250,7250,0
20240418,175000,29036430,7250,7250,7250,7250,0
20240418,174900,29036430,7250,7250,7250,7250,0
20240418,174800,29036430,7250,7250,7250,7250,0
20240418,174700,29036430,7250,7250,7250,7250,0
20240418,174600,29036430,7250,7250,7250,7250,0
20240418,174500,29036430,7250,7250,7250,7250,0
20240418,174400,29036430,7250,7250,7250,7250,0
20240418,174300,29036430,7250,7250,7250,7250,0
20240418,174200,29036430,7250,7250,7250,7250,105
20240418,174100,29036430,7250,7250,7250,7250,0
20240418,174000,29036430,7250,7250,7250,7250,0
20240418,173900,29036430,7250,7250,7250,7250,0
20240418,173800,29036430,7250,7250,7250,7250,0
20240418,173700,29036430,7250,7250,7250,7250,0
20240418,173600,29036430,7250,7250,7250,7250,0
20240418,173500,29036430,7250,7250,7250,7250,0
20240418,173400,29036430,7250,7250,7250,7250,0
20240418,173300,29036430,7250,7250,7250,7250,0
20240418,173200,29036430,7250,7250,7250,7250,0
20240418,173100,29036430,7250,7250,7250,7250,0
20240418,173000,29036430,7250,7250,7250,7250,0
20240418,172900,29036430,7250,7250,7250,7250,0
20240418,172800,29036430,7250,7250,7250,7250,0
20240418,172700,29036430,7250,7250,7250,7250,0
20240418,172600,29036430,7250,7250,7250,7250,0
20240418,172500,29036430,7250,7250,7250,7250,0
20240418,172400,29036430,7250,7250,7250,7250,0
20240418,172300,29036430,7250,7250,7250,7250,0
20240418,172200,29036430,7250,7250,7250,7250,0
20240418,172100,29036430,7250,7250,7250,7250,0
20240418,172000,29036430,7250,7250,7250,7250,0
20240418,171900,29036430,7250,7250,7250,7250,0
20240418,171800,29036430,7250,7250,7250,7250,0
20240418,171700,29036430,7250,7250,7250,7250,0
20240418,171600,29036430,7250,7250,7250,7250,0
20240418,171500,29036430,7250,7250,7250,7250,0
20240418,171400,29036430,7250,7250,7250,7250,0
20240418,171300,29036430,7250,7250,7250,7250,0
20240418,171200,29036430,7250,7250,7250,7250,105
20240418,171100,29036430,7250,7250,7250,7250,0
20240418,171000,29036430,7250,7250,7250,7250,0
20240418,170900,29036430,7250,7250,7250,7250,0
20240418,170800,29036430,7250,7250,7250,7250,0
20240418,170700,29036430,7250,7250,7250,7250,0
20240418,170600,29036430,7250,7250,7250,7250,0
20240418,170500,29036430,7250,7250,7250,7250,0
20240418,170400,29036430,7250,7250,7250,7250,0
20240418,170300,29036430,7250,7250,7250,7250,0
20240418,170200,29036430,7250,7250,7250,7250,0
20240418,170100,29036430,7250,7250,7250,7250,0
20240418,170000,29036430,7250,7250,7250,7250,0
20240418,165900,29036430,7250,7250,7250,7250,0
20240418,165800,29036430,7250,7250,7250,7250,0
20240418,165700,29036430,7250,7250,7250,7250,0
20240418,165600,29036430,7250,7250,7250,7250,0
20240418,165500,29036430,7250,7250,7250,7250,0
20240418,165400,29036430,7250,7250,7250,7250,0
20240418,165300,29036430,7250,7250,7250,7250,0
20240418,165200,29036430,7250,7250,7250,7250,0
20240418,165100,29036430,7250,7250,7250,7250,0
20240418,165000,29036430,7250,7250,7250,7250,0
20240418,164900,29036430,7250,7250,7250,7250,0
20240418,164800,29036430,7250,7250,7250,7250,0
20240418,164700,29036430,7250,7250,7250,7250,0
20240418,164600,29036430,7250,7250,7250,7250,0
20240418,164500,29036430,7250,7250,7250,7250,0
20240418,164400,29036430,7250,7250,7250,7250,0
20240418,164300,29036430,7250,7250,7250,7250,0
20240418,164200,29036430,7250,7250,7250,7250,105
20240418,164100,29036430,7250,7250,7250,7250,0
20240418,164000,29036430,7250,7250,7250,7250,0
20240418,163900,29036430,7250,7250,7250,7250,0
20240418,163800,29036430,7250,7250,7250,7250,0
20240418,163700,29036430,7250,7250,7250,7250,0
20240418,163600,29036430,7250,7250,7250,7250,0
20240418,163500,29036430,7250,7250,7250,7250,0
20240418,163400,29036430,7250,7250,7250,7250,0
20240418,163300,29036430,7250,7250,7250,7250,0
20240418,163200,29036430,7250,7250,7250,7250,0
20240418,163100,29036430,7250,7250,7250,7250,0
20240418,163000,29036430,7250,7250,7250,7250,0
20240418,162900,29036430,7250,7250,7250,7250,0
20240418,162800,29036430,7250,7250,7250,7250,0
20240418,162700,29036430,7250,7250,7250,7250,0
20240418,162600,29036430,7250,7250,7250,7250,0
20240418,162500,29036430,7250,7250,7250,7250,0
20240418,162400,29036430,7250,7250,7250,7250,0
20240418,162300,29036430,7250,7250,7250,7250,0
20240418,162200,29036430,7250,7250,7250,7250,0
20240418,162100,29036430,7250,7250,7250,7250,0
20240418,162000,29036430,7250,7250,7250,7250,0
20240418,161900,29036430,7250,7250,7250,7250,0
20240418,161800,29036430,7250,7250,7250,7250,0
20240418,161700,29036430,7250,7250,7250,7250,0
20240418,161600,29036430,7250,7250,7250,7250,0
20240418,161500,29036430,7250,7250,7250,7250,0
20240418,161400,29036430,7250,7250,7250,7250,0
20240418,161300,29036430,7250,7250,7250,7250,0
20240418,161200,29036430,7250,7250,7250,7250,105
20240418,161100,29036430,7250,7250,7250,7250,0
20240418,161000,29036430,7250,7250,7250,7250,0
20240418,160900,29036430,7250,7250,7250,7250,0
20240418,160800,29036430,7250,7250,7250,7250,0
20240418,160700,29036430,7250,7250,7250,7250,0
20240418,160600,29036430,7250,7250,7250,7250,0
20240418,160500,29036430,7250,7250,7250,7250,0
20240418,160400,29036430,7250,7250,7250,7250,0
20240418,160300,29036430,7250,7250,7250,7250,0
20240418,160200,29036430,7250,7250,7250,7250,0
20240418,160100,29036430,7250,7250,7250,7250,0
20240418,160000,29036430,7250,7250,7250,7250,0
20240418,155900,29036430,7250,7250,7250,7250,0
20240418,155800,29036430,7250,7250,7250,7250,0
20240418,155700,29036430,7250,7250,7250,7250,0
20240418,155600,29036430,7250,7250,7250,7250,0
20240418,155500,29036430,7250,7250,7250,7250,0
20240418,155400,29036430,7250,7250,7250,7250,0
20240418,155300,29036430,7250,7250,7250,7250,0
20240418,155200,29036430,7250,7250,7250,7250,0
20240418,155100,29036430,7250,7250,7250,7250,0
20240418,155000,29036430,7250,7250,7250,7250,0
20240418,154900,29036430,7250,7250,7250,7250,0
20240418,154800,29036430,7250,7250,7250,7250,0
20240418,154700,29036430,7250,7250,7250,7250,0
20240418,154600,29036430,7250,7250,7250,7250,0
20240418,154500,29036430,7250,7250,7250,7250,0
20240418,154400,29036430,7250,7250,7250,7250,0
20240418,154300,29036430,7250,7250,7250,7250,0
20240418,154200,29036430,7250,7250,7250,7250,105
20240418,154100,29036430,7250,7250,7250,7250,0
20240418,154000,29036430,7250,7250,7250,7250,0
20240418,153900,29036430,7250,7250,7250,7250,0
20240418,153800,29036430,7250,7250,7250,7250,0
20240418,153700,29036430,7250,7250,7250,7250,0
20240418,153600,29036430,7250,7250,7250,7250,0
20240418,153500,29036430,7250,7250,7250,7250,0
20240418,153400,29036430,7250,7250,7250,7250,0
20240418,153300,29036430,7250,7250,7250,7250,0
20240418,153200,29036430,7250,7250,7250,7250,0
20240418,153100,29036430,7250,7250,7250,7250,0
20240418,153000,29036430,7250,7250,7250,7250,105
20240418,152900,28275180,7270,7270,7270,7270,0
20240418,152800,28275180,7270,7270,7270,7270,0
20240418,152700,28275180,7270,7270,7270,7270,0
20240418,152600,28275180,7270,7270,7270,7270,0
20240418,152500,28275180,7270,7270,7270,7270,0
20240418,152400,28275180,7270,7270,7270,7270,0
20240418,152300,28275180,7270,7270,7270,7270,0
20240418,152200,28275180,7270,7270,7270,7270,0
20240418,152100,28275180,7270,7270,7270,7270,0
20240418,152000,28275180,7270,7270,7270,7270,0
20240418,151900,28275180,7270,7270,7270,7270,0
20240418,151800,28275180,7270,7270,7270,7270,1
20240418,151700,28267910,7270,7270,7270,7270,0
20240418,151600,28267910,7270,7270,7270,7270,0
20240418,151500,28267910,7270,7270,7270,7270,0
20240418,151400,28267910,7270,7270,7270,7270,2
20240418,151300,28253370,7280,7280,7280,7280,2
20240418,151200,28238810,7280,7280,7280,7280,0
20240418,151100,28238810,7280,7280,7280,7280,0
20240418,151000,28238810,7280,7280,7280,7280,1
20240418,150900,28231530,7290,7290,7290,7290,0
20240418,150800,28231530,7290,7290,7290,7290,4
20240418,150700,28202370,7280,7280,7280,7280,0
20240418,150600,28202370,7280,7280,7280,7280,0
20240418,150500,28202370,7280,7280,7280,7280,0
20240418,150400,28202370,7280,7280,7280,7280,0
20240418,150300,28202370,7280,7280,7280,7280,0
20240418,150200,28202370,7280,7280,7280,7280,0
20240418,150100,28202370,7280,7280,7280,7280,0
20240418,150000,28202370,7280,7280,7280,7280,0
20240418,145900,28202370,7280,7280,7280,7280,0
20240418,145800,28202370,7280,7280,7280,7280,0
20240418,145700,28202370,7280,7280,7280,7280,0
20240418,145600,28202370,7280,7280,7280,7280,0
20240418,145500,28202370,7280,7280,7280,7280,0
20240418,145400,28202370,7280,7280,7280,7280,0
20240418,145300,28202370,7280,7280,7280,7280,180
20240418,145200,26891970,7290,7290,7290,7290,0
20240418,145100,26891970,7290,7290,7290,7280,26
20240418,145000,26702590,7280,7280,7280,7280,0
20240418,144900,26702590,7280,7280,7280,7280,0
20240418,144800,26702590,7280,7280,7280,7280,0
20240418,144700,26702590,7280,7280,7280,7280,0
20240418,144600,26702590,7280,7280,7280,7280,0
20240418,144500,26702590,7280,7280,7280,7280,128
20240418,144400,25770750,7280,7280,7280,7280,0
20240418,144300,25770750,7280,7280,7280,7280,0
20240418,144200,25770750,7280,7280,7280,7280,0
20240418,144100,25770750,7280,7280,7280,7280,0
20240418,144000,25770750,7280,7280,7280,7280,0
20240418,143900,25770750,7280,7280,7280,7280,0
20240418,143800,25770750,7280,7280,7280,7280,0
20240418,143700,25770750,7280,7280,7280,7280,0
20240418,143600,25770750,7280,7280,7280,7280,0
20240418,143500,25770750,7280,7280,7280,7280,0
20240418,143400,25770750,7280,7280,7280,7280,0
20240418,143300,25770750,7280,7280,7280,7280,0
20240418,143200,25770750,7280,7280,7280,7280,0
20240418,143100,25770750,7280,7280,7280,7280,0
20240418,143000,25770750,7280,7280,7280,7280,0
20240418,142900,25770750,7280,7280,7280,7280,10
20240418,142800,25697950,7250,7250,7250,7250,0
20240418,142700,25697950,7250,7250,7250,7250,30
20240418,142600,25480450,7270,7270,7270,7270,10
20240418,142500,25407750,7270,7270,7270,7270,0
20240418,142400,25407750,7270,7270,7270,7270,0
20240418,142300,25407750,7270,7270,7270,7270,0
20240418,142200,25407750,7270,7270,7270,7270,0
20240418,142100,25407750,7270,7270,7270,7270,0
20240418,142000,25407750,7270,7270,7270,7270,0
20240418,141900,25407750,7270,7270,7270,7270,0
20240418,141800,25407750,7270,7270,7270,7270,0
20240418,141700,25407750,7270,7270,7270,7270,0
20240418,141600,25407750,7270,7270,7270,7270,0
20240418,141500,25407750,7270,7270,7270,7270,0
20240418,141400,25407750,7270,7270,7270,7270,0
20240418,141300,25407750,7270,7270,7270,7270,0
20240418,141200,25407750,7270,7270,7270,7270,0
20240418,141100,25407750,7270,7270,7270,7270,0
20240418,141000,25407750,7270,7270,7270,7270,0
20240418,140900,25407750,7270,7270,7270,7270,43
20240418,140800,25095140,7270,7270,7270,7270,0
20240418,140700,25095140,7270,7270,7270,7270,0
20240418,140600,25095140,7270,7270,7270,7270,0
20240418,140500,25095140,7270,7270,7270,7270,0
20240418,140400,25095140,7270,7270,7270,7270,0
20240418,140300,25095140,7270,7270,7270,7270,0
20240418,140200,25095140,7270,7270,7270,7270,0
20240418,140100,25095140,7270,7270,7270,7270,8
20240418,140000,25036980,7270,7270,7270,7270,0
20240418,135900,25036980,7270,7270,7270,7270,0
20240418,135800,25036980,7270,7270,7270,7270,0
20240418,135700,25036980,7270,7250,7270,7250,200
20240418,135600,23585660,7250,7250,7250,7250,0
20240418,135500,23585660,7250,7250,7250,7250,0
20240418,135400,23585660,7250,7250,7250,7250,0
20240418,135300,23585660,7250,7250,7250,7250,0
20240418,135200,23585660,7250,7250,7250,7250,0
20240418,135100,23585660,7250,7250,7250,7250,0
20240418,135000,23585660,7250,7250,7250,7250,0
20240418,134900,23585660,7250,7250,7250,7250,0
20240418,134800,23585660,7250,7250,7250,7250,0
20240418,134700,23585660,7250,7250,7250,7250,0
20240418,134600,23585660,7250,7250,7250,7250,0
20240418,134500,23585660,7250,7250,7250,7250,0
20240418,134400,23585660,7250,7250,7250,7250,0
20240418,134300,23585660,7250,7250,7250,7250,10
20240418,134200,23513160,7260,7260,7260,7260,0
20240418,134100,23513160,7260,7260,7260,7260,0
20240418,134000,23513160,7260,7260,7260,7260,0
20240418,133900,23513160,7260,7260,7260,7260,0
20240418,133800,23513160,7260,7260,7260,7260,0
20240418,133700,23513160,7260,7260,7260,7260,0
20240418,133600,23513160,7260,7260,7260,7260,0
20240418,133500,23513160,7260,7260,7260,7260,0
20240418,133400,23513160,7260,7260,7260,7260,0
20240418,133300,23513160,7260,7260,7260,7260,0
20240418,133200,23513160,7260,7260,7260,7260,0
20240418,133100,23513160,7260,7260,7260,7260,0
20240418,133000,23513160,7260,7260,7260,7260,0
20240418,132900,23513160,7260,7260,7260,7260,0
20240418,132800,23513160,7260,7260,7260,7260,0
20240418,132700,23513160,7260,7260,7260,7260,0
20240418,132600,23513160,7260,7260,7260,7260,0
20240418,132500,23513160,7260,7260,7260,7260,0
20240418,132400,23513160,7260,7260,7260,7260,0
20240418,132300,23513160,7260,7260,7260,7260,0
20240418,132200,23513160,7260,7260,7260,7260,0
20240418,132100,23513160,7260,7260,7260,7260,0
20240418,132000,23513160,7260,7260,7260,7260,0
20240418,131900,23513160,7260,7260,7260,7260,0
20240418,131800,23513160,7260,7260,7260,7260,0
20240418,131700,23513160,7260,7250,7260,7250,70
20240418,131600,23005180,7240,7240,7240,7240,0
20240418,131500,23005180,7240,7240,7240,7240,0
20240418,131400,23005180,7240,7240,7240,7240,0
20240418,131300,23005180,7240,7240,7240,7240,0
20240418,131200,23005180,7240,7240,7240,7240,0
20240418,131100,23005180,7240,7240,7240,7240,2
20240418,131000,22990700,7240,7240,7240,7240,0
20240418,130900,22990700,7240,7240,7240,7240,0
20240418,130800,22990700,7240,7240,7240,7240,0
20240418,130700,22990700,7240,7240,7240,7240,10
20240418,130600,22918300,7240,7240,7240,7240,0
20240418,130500,22918300,7240,7240,7240,7240,0
20240418,130400,22918300,7240,7240,7240,7240,0
20240418,130300,22918300,7240,7240,7240,7240,0
20240418,130200,22918300,7240,7240,7240,7240,0
20240418,130100,22918300,7240,7240,7240,7240,68
20240418,130000,22425980,7240,7240,7240,7240,0
20240418,125900,22425980,7240,7240,7240,7240,0
20240418,125800,22425980,7240,7240,7240,7240,0
20240418,125700,22425980,7240,7240,7240,7240,8
20240418,125600,22368060,7240,7240,7240,7240,0
20240418,125500,22368060,7240,7240,7240,7240,0
20240418,125400,22368060,7240,7240,7240,7240,2
20240418,125300,22353580,7240,7240,7240,7240,0
20240418,125200,22353580,7240,7240,7240,7240,0
20240418,125100,22353580,7240,7240,7240,7240,7
20240418,125000,22302900,7240,7240,7240,7240,1
20240418,124900,22295660,7240,7240,7240,7240,0
20240418,124800,22295660,7240,7240,7240,7240,0
20240418,124700,22295660,7240,7240,7240,7240,0
20240418,124600,22295660,7240,7240,7240,7240,0
20240418,124500,22295660,7240,7240,7240,7240,0
20240418,124400,22295660,7240,7240,7240,7240,0
20240418,124300,22295660,7240,7240,7240,7240,0
20240418,124200,22295660,7240,7240,7240,7240,0
20240418,124100,22295660,7240,7240,7240,7240,1
20240418,124000,22288420,7230,7230,7230,7230,0
20240418,123900,22288420,7230,7230,7230,7230,0
20240418,123800,22288420,7230,7230,7230,7230,1
20240418,123700,22281190,7240,7240,7240,7240,0
20240418,123600,22281190,7240,7240,7240,7240,0
20240418,123500,22281190,7240,7240,7240,7240,0
20240418,123400,22281190,7240,7240,7240,7240,0
20240418,123300,22281190,7240,7240,7240,7240,0
20240418,123200,22281190,7240,7240,7240,7240,0
20240418,123100,22281190,7240,7240,7240,7240,0
20240418,123000,22281190,7240,7240,7240,7240,1
20240418,122900,22273950,7230,7230,7230,7230,2
20240418,122800,22259490,7230,7230,7230,7230,9
20240418,122700,22194420,7230,7230,7230,7230,0
20240418,122600,22194420,7230,7230,7230,7230,10
20240418,122500,22122120,7230,7180,7230,7170,146
20240418,122400,21074300,7160,7160,7160,7160,0
20240418,122300,21074300,7160,7200,7200,7160,132
20240418,122200,20128050,7250,7250,7250,7250,0
20240418,122100,20128050,7250,7250,7250,7250,0
20240418,122000,20128050,7250,7250,7250,7250,0
20240418,121900,20128050,7250,7250,7250,7250,0
20240418,121800,20128050,7250,7250,7250,7250,0
20240418,121700,20128050,7250,7250,7250,7250,0
20240418,121600,20128050,7250,7250,7250,7250,0
20240418,121500,20128050,7250,7250,7250,7250,0
20240418,121400,20128050,7250,7250,7250,7250,0
20240418,121300,20128050,7250,7250,7250,7250,0
20240418,121200,20128050,7250,7250,7250,7250,0
20240418,121100,20128050,7250,7250,7250,7250,0
20240418,121000,20128050,7250,7230,7250,7230,395
20240418,120900,17266640,7220,7220,7220,7220,0
20240418,120800,17266640,7220,7220,7220,7220,0
20240418,120700,17266640,7220,7220,7220,7220,0
20240418,120600,17266640,7220,7220,7220,7220,0
20240418,120500,17266640,7220,7220,7220,7220,0
20240418,120400,17266640,7220,7220,7220,7220,0
20240418,120300,17266640,7220,7220,7220,7220,0
20240418,120200,17266640,7220,7220,7220,7220,0
20240418,120100,17266640,7220,7220,7220,7220,0
20240418,120000,17266640,7220,7220,7220,7220,0
20240418,115900,17266640,7220,7220,7220,7220,22
20240418,115800,17107800,7230,7230,7230,7230,0
20240418,115700,17107800,7230,7230,7230,7230,0
20240418,115600,17107800,7230,7230,7230,7230,0
20240418,115500,17107800,7230,7230,7230,7230,0
20240418,115400,17107800,7230,7230,7230,7230,0
20240418,115300,17107800,7230,7230,7230,7230,0
20240418,115200,17107800,7230,7230,7230,7230,0
20240418,115100,17107800,7230,7230,7230,7230,0
20240418,115000,17107800,7230,7230,7230,7230,0
20240418,114900,17107800,7230,7230,7230,7230,0
20240418,114800,17107800,7230,7230,7230,7230,0
20240418,114700,17107800,7230,7230,7230,7230,0
20240418,114600,17107800,7230,7230,7230,7230,0
20240418,114500,17107800,7230,7230,7230,7230,3
20240418,114400,17086110,7220,7220,7220,7220,0
20240418,114300,17086110,7220,7220,7220,7220,0
20240418,114200,17086110,7220,7220,7220,7220,0
20240418,114100,17086110,7220,7220,7220,7220,0
20240418,114000,17086110,7220,7220,7220,7220,0
20240418,113900,17086110,7220,7220,7220,7220,0
20240418,113800,17086110,7220,7220,7220,7220,0
20240418,113700,17086110,7220,7220,7220,7220,0
20240418,113600,17086110,7220,7220,7220,7220,0
20240418,113500,17086110,7220,7220,7220,7220,0
20240418,113400,17086110,7220,7220,7220,7220,0
20240418,113300,17086110,7220,7220,7220,7220,0
20240418,113200,17086110,7220,7220,7220,7220,0
20240418,113100,17086110,7220,7220,7220,7220,0
20240418,113000,17086110,7220,7220,7220,7220,0
20240418,112900,17086110,7220,7220,7220,7220,0
20240418,112800,17086110,7220,7220,7220,7220,0
20240418,112700,17086110,7220,7220,7220,7220,0
20240418,112600,17086110,7220,7220,7220,7220,0
20240418,112500,17086110,7220,7220,7220,7220,0
20240418,112400,17086110,7220,7220,7220,7220,0
20240418,112300,17086110,7220,7220,7220,7220,0
20240418,112200,17086110,7220,7220,7220,7220,0
20240418,112100,17086110,7220,7220,7220,7220,0
20240418,112000,17086110,7220,7220,7220,7220,0
20240418,111900,17086110,7220,7220,7220,7220,0
20240418,111800,17086110,7220,7220,7220,7220,0
20240418,111700,17086110,7220,7220,7220,7220,0
20240418,111600,17086110,7220,7220,7220,7220,1
20240418,111500,17078890,7220,7220,7220,7220,4
20240418,111400,17050010,7160,7240,7240,7160,156
20240418,111300,15930880,7200,7200,7200,7200,35
20240418,111200,15678880,7200,7200,7200,7200,200
20240418,111100,14238880,7190,7190,7190,7190,100
20240418,111000,13519880,7200,7240,7240,7200,265
20240418,110900,11611430,7250,7250,7250,7250,0
20240418,110800,11611430,7250,7250,7250,7250,0
20240418,110700,11611430,7250,7250,7250,7250,0
20240418,110600,11611430,7250,7250,7250,7250,0
20240418,110500,11611430,7250,7250,7250,7250,0
20240418,110400,11611430,7250,7250,7250,7250,0
20240418,110300,11611430,7250,7250,7250,7250,0
20240418,110200,11611430,7250,7250,7250,7250,0
20240418,110100,11611430,7250,7250,7250,7250,0
20240418,110000,11611430,7250,7250,7250,7250,0
20240418,105900,11611430,7250,7250,7250,7250,4
20240418,105800,11582430,7250,7250,7250,7250,0
20240418,105700,11582430,7250,7250,7250,7250,5
20240418,105600,11546180,7210,7210,7210,7210,0
20240418,105500,11546180,7210,7250,7250,7200,265
20240418,105400,9633710,7250,7260,7260,7250,28
20240418,105300,9430670,7260,7260,7260,7260,0
20240418,105200,9430670,7260,7250,7260,7250,34
20240418,105100,9184100,7250,7250,7250,7250,45
20240418,105000,8857850,7250,7250,7250,7250,0
20240418,104900,8857850,7250,7250,7250,7250,0
20240418,104800,8857850,7250,7250,7250,7250,10
20240418,104700,8785350,7250,7250,7250,7250,0
20240418,104600,8785350,7250,7250,7250,7250,0
20240418,104500,8785350,7250,7250,7250,7250,0
20240418,104400,8785350,7250,7250,7250,7250,0
20240418,104300,8785350,7250,7250,7250,7250,5
20240418,104200,8749100,7240,7240,7240,7240,0
20240418,104100,8749100,7240,7240,7240,7240,141
20240418,104000,7728260,7250,7250,7250,7250,0
20240418,103900,7728260,7250,7250,7250,7250,0
20240418,103800,7728260,7250,7250,7250,7250,0
20240418,103700,7728260,7250,7250,7250,7250,0
20240418,103600,7728260,7250,7250,7250,7250,0
20240418,103500,7728260,7250,7250,7250,7250,0
20240418,103400,7728260,7250,7250,7250,7250,0
20240418,103300,7728260,7250,7250,7250,7250,0
20240418,103200,7728260,7250,7250,7250,7250,0
20240418,103100,7728260,7250,7250,7250,7250,0
20240418,103000,7728260,7250,7250,7250,7250,0
20240418,102900,7728260,7250,7250,7250,7250,0
20240418,102800,7728260,7250,7250,7250,7250,0
20240418,102700,7728260,7250,7250,7250,7250,0
20240418,102600,7728260,7250,7250,7250,7250,0
20240418,102500,7728260,7250,7250,7250,7250,0
20240418,102400,7728260,7250,7250,7250,7250,0
20240418,102300,7728260,7250,7250,7250,7250,0
20240418,102200,7728260,7250,7250,7250,7250,0
20240418,102100,7728260,7250,7250,7250,7250,0
20240418,102000,7728260,7250,7250,7250,7250,0
20240418,101900,7728260,7250,7250,7250,7250,0
20240418,101800,7728260,7250,7250,7250,7250,0
20240418,101700,7728260,7250,7250,7250,7250,0
20240418,101600,7728260,7250,7250,7250,7250,0
20240418,101500,7728260,7250,7250,7250,7250,0
20240418,101400,7728260,7250,7250,7250,7250,12
20240418,101300,7641260,7250,7250,7250,7250,0
20240418,101200,7641260,7250,7250,7250,7250,0
20240418,101100,7641260,7250,7250,7250,7250,0
20240418,101000,7641260,7250,7250,7250,7250,4
20240418,100900,7612260,7250,7250,7250,7250,0
20240418,100800,7612260,7250,7250,7250,7250,0
20240418,100700,7612260,7250,7250,7250,7250,3
20240418,100600,7590510,7250,7250,7250,7250,0
20240418,100500,7590510,7250,7250,7250,7250,2
20240418,100400,7576010,7240,7240,7240,7240,8
20240418,100300,7518090,7250,7250,7250,7250,7
20240418,100200,7467340,7250,7250,7250,7250,0
20240418,100100,7467340,7250,7250,7250,7250,5
20240418,100000,7431090,7250,7250,7250,7250,0
20240418,095900,7431090,7250,7250,7250,7250,0
20240418,095800,7431090,7250,7250,7250,7250,0
20240418,095700,7431090,7250,7250,7250,7250,0
20240418,095600,7431090,7250,7250,7250,7250,0
20240418,095500,7431090,7250,7250,7250,7250,10
20240418,095400,7358590,7250,7250,7250,7250,1
20240418,095300,7351340,7250,7250,7250,7250,5
20240418,095200,7315090,7250,7250,7250,7250,0
20240418,095100,7315090,7250,7250,7250,7250,0
20240418,095000,7315090,7250,7250,7250,7250,0
20240418,094900,7315090,7250,7250,7250,7250,15
20240418,094800,7206340,7260,7260,7260,7260,0
20240418,094700,7206340,7260,7260,7260,7260,0
20240418,094600,7206340,7260,7260,7260,7260,0
20240418,094500,7206340,7260,7260,7260,7260,0
20240418,094400,7206340,7260,7260,7260,7260,0
20240418,094300,7206340,7260,7260,7260,7260,0
20240418,094200,7206340,7260,7260,7260,7260,0
20240418,094100,7206340,7260,7260,7260,7260,18
20240418,094000,7075660,7270,7270,7270,7270,0
20240418,093900,7075660,7270,7270,7270,7270,0
20240418,093800,7075660,7270,7270,7270,7270,10
20240418,093700,7002960,7270,7270,7270,7270,0
20240418,093600,7002960,7270,7270,7270,7270,0
20240418,093500,7002960,7270,7270,7270,7270,0
20240418,093400,7002960,7270,7270,7270,7270,0
20240418,093300,7002960,7270,7270,7270,7270,0
20240418,093200,7002960,7270,7270,7270,7270,0
20240418,093100,7002960,7270,7270,7270,7270,0
20240418,093000,7002960,7270,7260,7270,7260,39
20240418,092900,6719750,7260,7260,7260,7260,0
20240418,092800,6719750,7260,7260,7260,7260,0
20240418,092700,6719750,7260,7260,7260,7260,0
20240418,092600,6719750,7260,7260,7260,7260,6
20240418,092500,6676190,7250,7250,7250,7250,110
20240418,092400,5878690,7250,7250,7250,7250,27
20240418,092300,5682940,7250,7250,7250,7250,0
20240418,092200,5682940,7250,7250,7250,7250,0
20240418,092100,5682940,7250,7250,7250,7250,0
20240418,092000,5682940,7250,7250,7250,7250,0
20240418,091900,5682940,7250,7250,7250,7250,0
20240418,091800,5682940,7250,7250,7250,7250,0
20240418,091700,5682940,7250,7250,7250,7250,60
20240418,091600,5247940,7240,7240,7240,7240,0
20240418,091500,5247940,7240,7240,7240,7240,0
20240418,091400,5247940,7240,7240,7240,7240,0
20240418,091300,5247940,7240,7200,7240,7200,204
20240418,091200,3778980,7240,7200,7240,7200,320
20240418,091100,1474180,7240,7240,7240,7240,30
20240418,091000,1256980,7200,7230,7230,7200,121
20240418,090900,382660,7220,7220,7220,7220,42
20240418,090800,79420,7220,7220,7220,7220,0
20240418,090700,79420,7220,7220,7220,7220,0
20240418,090600,79420,7220,7220,7220,7220,0
20240418,090500,79420,7220,7220,7220,7220,0
20240418,090400,79420,7220,7220,7220,7220,1
20240418,090300,72200,7220,7220,7220,7220,0
20240418,090200,72200,7220,7220,7220,7220,0
20240418,090100,72200,7220,7220,7220,7220,0
20240418,090000,72200,7220,7220,7220,7220,10