KissMeData/175140/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,201100,1250366385,4780,4780,4780,4780,1198
20240418,201000,1250366385,4780,4780,4780,4780,0
20240418,200900,1250366385,4780,4780,4780,4780,0
20240418,200800,1250366385,4780,4780,4780,4780,0
20240418,200700,1250366385,4780,4780,4780,4780,0
20240418,200600,1250366385,4780,4780,4780,4780,0
20240418,200500,1250366385,4780,4780,4780,4780,0
20240418,200400,1250366385,4780,4780,4780,4780,0
20240418,200300,1250366385,4780,4780,4780,4780,0
20240418,200200,1250366385,4780,4780,4780,4780,0
20240418,200100,1250366385,4780,4780,4780,4780,0
20240418,200000,1250366385,4780,4780,4780,4780,0
20240418,195900,1250366385,4780,4780,4780,4780,0
20240418,195800,1250366385,4780,4780,4780,4780,0
20240418,195700,1250366385,4780,4780,4780,4780,0
20240418,195600,1250366385,4780,4780,4780,4780,0
20240418,195500,1250366385,4780,4780,4780,4780,0
20240418,195400,1250366385,4780,4780,4780,4780,0
20240418,195300,1250366385,4780,4780,4780,4780,0
20240418,195200,1250366385,4780,4780,4780,4780,0
20240418,195100,1250366385,4780,4780,4780,4780,0
20240418,195000,1250366385,4780,4780,4780,4780,0
20240418,194900,1250366385,4780,4780,4780,4780,0
20240418,194800,1250366385,4780,4780,4780,4780,0
20240418,194700,1250366385,4780,4780,4780,4780,0
20240418,194600,1250366385,4780,4780,4780,4780,0
20240418,194500,1250366385,4780,4780,4780,4780,0
20240418,194400,1250366385,4780,4780,4780,4780,0
20240418,194300,1250366385,4780,4780,4780,4780,0
20240418,194200,1250366385,4780,4780,4780,4780,0
20240418,194100,1250366385,4780,4780,4780,4780,1198
20240418,194000,1250366385,4780,4780,4780,4780,0
20240418,193900,1250366385,4780,4780,4780,4780,0
20240418,193800,1250366385,4780,4780,4780,4780,0
20240418,193700,1250366385,4780,4780,4780,4780,0
20240418,193600,1250366385,4780,4780,4780,4780,0
20240418,193500,1250366385,4780,4780,4780,4780,0
20240418,193400,1250366385,4780,4780,4780,4780,0
20240418,193300,1250366385,4780,4780,4780,4780,0
20240418,193200,1250366385,4780,4780,4780,4780,0
20240418,193100,1250366385,4780,4780,4780,4780,0
20240418,193000,1250366385,4780,4780,4780,4780,0
20240418,192900,1250366385,4780,4780,4780,4780,0
20240418,192800,1250366385,4780,4780,4780,4780,0
20240418,192700,1250366385,4780,4780,4780,4780,0
20240418,192600,1250366385,4780,4780,4780,4780,0
20240418,192500,1250366385,4780,4780,4780,4780,0
20240418,192400,1250366385,4780,4780,4780,4780,0
20240418,192300,1250366385,4780,4780,4780,4780,0
20240418,192200,1250366385,4780,4780,4780,4780,0
20240418,192100,1250366385,4780,4780,4780,4780,0
20240418,192000,1250366385,4780,4780,4780,4780,0
20240418,191900,1250366385,4780,4780,4780,4780,0
20240418,191800,1250366385,4780,4780,4780,4780,0
20240418,191700,1250366385,4780,4780,4780,4780,0
20240418,191600,1250366385,4780,4780,4780,4780,0
20240418,191500,1250366385,4780,4780,4780,4780,0
20240418,191400,1250366385,4780,4780,4780,4780,0
20240418,191300,1250366385,4780,4780,4780,4780,0
20240418,191200,1250366385,4780,4780,4780,4780,0
20240418,191100,1250366385,4780,4780,4780,4780,1198
20240418,191000,1250366385,4780,4780,4780,4780,0
20240418,190900,1250366385,4780,4780,4780,4780,0
20240418,190800,1250366385,4780,4780,4780,4780,0
20240418,190700,1250366385,4780,4780,4780,4780,0
20240418,190600,1250366385,4780,4780,4780,4780,0
20240418,190500,1250366385,4780,4780,4780,4780,0
20240418,190400,1250366385,4780,4780,4780,4780,0
20240418,190300,1250366385,4780,4780,4780,4780,0
20240418,190200,1250366385,4780,4780,4780,4780,0
20240418,190100,1250366385,4780,4780,4780,4780,0
20240418,190000,1250366385,4780,4780,4780,4780,0
20240418,185900,1250366385,4780,4780,4780,4780,0
20240418,185800,1250366385,4780,4780,4780,4780,0
20240418,185700,1250366385,4780,4780,4780,4780,0
20240418,185600,1250366385,4780,4780,4780,4780,0
20240418,185500,1250366385,4780,4780,4780,4780,0
20240418,185400,1250366385,4780,4780,4780,4780,0
20240418,185300,1250366385,4780,4780,4780,4780,0
20240418,185200,1250366385,4780,4780,4780,4780,0
20240418,185100,1250366385,4780,4780,4780,4780,0
20240418,185000,1250366385,4780,4780,4780,4780,0
20240418,184900,1250366385,4780,4780,4780,4780,0
20240418,184800,1250366385,4780,4780,4780,4780,0
20240418,184700,1250366385,4780,4780,4780,4780,0
20240418,184600,1250366385,4780,4780,4780,4780,0
20240418,184500,1250366385,4780,4780,4780,4780,0
20240418,184400,1250366385,4780,4780,4780,4780,0
20240418,184300,1250366385,4780,4780,4780,4780,0
20240418,184200,1250366385,4780,4780,4780,4780,0
20240418,184100,1250366385,4780,4780,4780,4780,1198
20240418,184000,1250366385,4780,4780,4780,4780,0
20240418,183900,1250366385,4780,4780,4780,4780,0
20240418,183800,1250366385,4780,4780,4780,4780,0
20240418,183700,1250366385,4780,4780,4780,4780,0
20240418,183600,1250366385,4780,4780,4780,4780,0
20240418,183500,1250366385,4780,4780,4780,4780,0
20240418,183400,1250366385,4780,4780,4780,4780,0
20240418,183300,1250366385,4780,4780,4780,4780,0
20240418,183200,1250366385,4780,4780,4780,4780,0
20240418,183100,1250366385,4780,4780,4780,4780,0
20240418,183000,1250366385,4780,4780,4780,4780,0
20240418,182900,1250366385,4780,4780,4780,4780,0
20240418,182800,1250366385,4780,4780,4780,4780,0
20240418,182700,1250366385,4780,4780,4780,4780,0
20240418,182600,1250366385,4780,4780,4780,4780,0
20240418,182500,1250366385,4780,4780,4780,4780,0
20240418,182400,1250366385,4780,4780,4780,4780,0
20240418,182300,1250366385,4780,4780,4780,4780,0
20240418,182200,1250366385,4780,4780,4780,4780,0
20240418,182100,1250366385,4780,4780,4780,4780,0
20240418,182000,1250366385,4780,4780,4780,4780,0
20240418,181900,1250366385,4780,4780,4780,4780,0
20240418,181800,1250366385,4780,4780,4780,4780,0
20240418,181700,1250366385,4780,4780,4780,4780,0
20240418,181600,1250366385,4780,4780,4780,4780,0
20240418,181500,1250366385,4780,4780,4780,4780,0
20240418,181400,1250366385,4780,4780,4780,4780,0
20240418,181300,1250366385,4780,4780,4780,4780,0
20240418,181200,1250366385,4780,4780,4780,4780,0
20240418,181100,1250366385,4780,4780,4780,4780,1198
20240418,181000,1250366385,4780,4780,4780,4780,0
20240418,180900,1250366385,4780,4780,4780,4780,0
20240418,180800,1250366385,4780,4780,4780,4780,0
20240418,180700,1250366385,4780,4780,4780,4780,0
20240418,180600,1250366385,4780,4780,4780,4780,0
20240418,180500,1250366385,4780,4780,4780,4780,0
20240418,180400,1250366385,4780,4780,4780,4780,0
20240418,180300,1250366385,4780,4780,4780,4780,0
20240418,180200,1250366385,4780,4780,4780,4780,0
20240418,180100,1250366385,4780,4780,4780,4780,0
20240418,180000,1250366385,4780,4780,4780,4780,0
20240418,175900,1250366385,4780,4780,4780,4780,0
20240418,175800,1250366385,4780,4780,4780,4780,0
20240418,175700,1250366385,4780,4780,4780,4780,0
20240418,175600,1250366385,4780,4780,4780,4780,0
20240418,175500,1250366385,4780,4780,4780,4780,0
20240418,175400,1250366385,4780,4780,4780,4780,0
20240418,175300,1250366385,4780,4780,4780,4780,0
20240418,175200,1250366385,4780,4780,4780,4780,0
20240418,175100,1250366385,4780,4780,4780,4780,0
20240418,175000,1250366385,4780,4780,4780,4780,0
20240418,174900,1250366385,4780,4780,4780,4780,0
20240418,174800,1250366385,4780,4780,4780,4780,0
20240418,174700,1250366385,4780,4780,4780,4780,0
20240418,174600,1250366385,4780,4780,4780,4780,0
20240418,174500,1250366385,4780,4780,4780,4780,0
20240418,174400,1250366385,4780,4780,4780,4780,0
20240418,174300,1250366385,4780,4780,4780,4780,0
20240418,174200,1250366385,4780,4780,4780,4780,0
20240418,174100,1250366385,4780,4780,4780,4780,1198
20240418,174000,1250366385,4780,4780,4780,4780,0
20240418,173900,1250366385,4780,4780,4780,4780,0
20240418,173800,1250366385,4780,4780,4780,4780,0
20240418,173700,1250366385,4780,4780,4780,4780,0
20240418,173600,1250366385,4780,4780,4780,4780,0
20240418,173500,1250366385,4780,4780,4780,4780,0
20240418,173400,1250366385,4780,4780,4780,4780,0
20240418,173300,1250366385,4780,4780,4780,4780,0
20240418,173200,1250366385,4780,4780,4780,4780,0
20240418,173100,1250366385,4780,4780,4780,4780,0
20240418,173000,1250366385,4780,4780,4780,4780,0
20240418,172900,1250366385,4780,4780,4780,4780,0
20240418,172800,1250366385,4780,4780,4780,4780,0
20240418,172700,1250366385,4780,4780,4780,4780,0
20240418,172600,1250366385,4780,4780,4780,4780,0
20240418,172500,1250366385,4780,4780,4780,4780,0
20240418,172400,1250366385,4780,4780,4780,4780,0
20240418,172300,1250366385,4780,4780,4780,4780,0
20240418,172200,1250366385,4780,4780,4780,4780,0
20240418,172100,1250366385,4780,4780,4780,4780,0
20240418,172000,1250366385,4780,4780,4780,4780,0
20240418,171900,1250366385,4780,4780,4780,4780,0
20240418,171800,1250366385,4780,4780,4780,4780,0
20240418,171700,1250366385,4780,4780,4780,4780,0
20240418,171600,1250366385,4780,4780,4780,4780,0
20240418,171500,1250366385,4780,4780,4780,4780,0
20240418,171400,1250366385,4780,4780,4780,4780,0
20240418,171300,1250366385,4780,4780,4780,4780,0
20240418,171200,1250366385,4780,4780,4780,4780,0
20240418,171100,1250366385,4780,4780,4780,4780,1198
20240418,171000,1250366385,4780,4780,4780,4780,0
20240418,170900,1250366385,4780,4780,4780,4780,0
20240418,170800,1250366385,4780,4780,4780,4780,0
20240418,170700,1250366385,4780,4780,4780,4780,0
20240418,170600,1250366385,4780,4780,4780,4780,0
20240418,170500,1250366385,4780,4780,4780,4780,0
20240418,170400,1250366385,4780,4780,4780,4780,0
20240418,170300,1250366385,4780,4780,4780,4780,0
20240418,170200,1250366385,4780,4780,4780,4780,0
20240418,170100,1250366385,4780,4780,4780,4780,0
20240418,170000,1250366385,4780,4780,4780,4780,0
20240418,165900,1250366385,4780,4780,4780,4780,0
20240418,165800,1250366385,4780,4780,4780,4780,0
20240418,165700,1250366385,4780,4780,4780,4780,0
20240418,165600,1250366385,4780,4780,4780,4780,0
20240418,165500,1250366385,4780,4780,4780,4780,0
20240418,165400,1250366385,4780,4780,4780,4780,0
20240418,165300,1250366385,4780,4780,4780,4780,0
20240418,165200,1250366385,4780,4780,4780,4780,0
20240418,165100,1250366385,4780,4780,4780,4780,0
20240418,165000,1250366385,4780,4780,4780,4780,0
20240418,164900,1250366385,4780,4780,4780,4780,0
20240418,164800,1250366385,4780,4780,4780,4780,0
20240418,164700,1250366385,4780,4780,4780,4780,0
20240418,164600,1250366385,4780,4780,4780,4780,0
20240418,164500,1250366385,4780,4780,4780,4780,0
20240418,164400,1250366385,4780,4780,4780,4780,0
20240418,164300,1250366385,4780,4780,4780,4780,0
20240418,164200,1250366385,4780,4780,4780,4780,0
20240418,164100,1250366385,4780,4780,4780,4780,1198
20240418,164000,1250366385,4780,4780,4780,4780,0
20240418,163900,1250366385,4780,4780,4780,4780,0
20240418,163800,1250366385,4780,4780,4780,4780,0
20240418,163700,1250366385,4780,4780,4780,4780,0
20240418,163600,1250366385,4780,4780,4780,4780,0
20240418,163500,1250366385,4780,4780,4780,4780,0
20240418,163400,1250366385,4780,4780,4780,4780,0
20240418,163300,1250366385,4780,4780,4780,4780,0
20240418,163200,1250366385,4780,4780,4780,4780,0
20240418,163100,1250366385,4780,4780,4780,4780,0
20240418,163000,1250366385,4780,4780,4780,4780,0
20240418,162900,1250366385,4780,4780,4780,4780,0
20240418,162800,1250366385,4780,4780,4780,4780,0
20240418,162700,1250366385,4780,4780,4780,4780,0
20240418,162600,1250366385,4780,4780,4780,4780,0
20240418,162500,1250366385,4780,4780,4780,4780,0
20240418,162400,1250366385,4780,4780,4780,4780,0
20240418,162300,1250366385,4780,4780,4780,4780,0
20240418,162200,1250366385,4780,4780,4780,4780,0
20240418,162100,1250366385,4780,4780,4780,4780,0
20240418,162000,1250366385,4780,4780,4780,4780,0
20240418,161900,1250366385,4780,4780,4780,4780,0
20240418,161800,1250366385,4780,4780,4780,4780,0
20240418,161700,1250366385,4780,4780,4780,4780,0
20240418,161600,1250366385,4780,4780,4780,4780,0
20240418,161500,1250366385,4780,4780,4780,4780,0
20240418,161400,1250366385,4780,4780,4780,4780,0
20240418,161300,1250366385,4780,4780,4780,4780,0
20240418,161200,1250366385,4780,4780,4780,4780,0
20240418,161100,1250366385,4780,4780,4780,4780,1198
20240418,161000,1250366385,4780,4780,4780,4780,0
20240418,160900,1250366385,4780,4780,4780,4780,0
20240418,160800,1250366385,4780,4780,4780,4780,0
20240418,160700,1250366385,4780,4780,4780,4780,0
20240418,160600,1250366385,4780,4780,4780,4780,0
20240418,160500,1250366385,4780,4780,4780,4780,0
20240418,160400,1250366385,4780,4780,4780,4780,0
20240418,160300,1250366385,4780,4780,4780,4780,0
20240418,160200,1250366385,4780,4780,4780,4780,0
20240418,160100,1250366385,4780,4780,4780,4780,0
20240418,160000,1250366385,4780,4780,4780,4780,0
20240418,155900,1250366385,4780,4780,4780,4780,0
20240418,155800,1250366385,4780,4780,4780,4780,0
20240418,155700,1250366385,4780,4780,4780,4780,0
20240418,155600,1250366385,4780,4780,4780,4780,0
20240418,155500,1250366385,4780,4780,4780,4780,0
20240418,155400,1250366385,4780,4780,4780,4780,0
20240418,155300,1250366385,4780,4780,4780,4780,0
20240418,155200,1250366385,4780,4780,4780,4780,0
20240418,155100,1250366385,4780,4780,4780,4780,0
20240418,155000,1250366385,4780,4780,4780,4780,0
20240418,154900,1250366385,4780,4780,4780,4780,0
20240418,154800,1250366385,4780,4780,4780,4780,0
20240418,154700,1250366385,4780,4780,4780,4780,0
20240418,154600,1250366385,4780,4780,4780,4780,0
20240418,154500,1250366385,4780,4780,4780,4780,0
20240418,154400,1250366385,4780,4780,4780,4780,0
20240418,154300,1250366385,4780,4780,4780,4780,0
20240418,154200,1250366385,4780,4780,4780,4780,0
20240418,154100,1250366385,4780,4780,4780,4780,1198
20240418,154000,1250366385,4780,4780,4780,4780,0
20240418,153900,1250366385,4780,4780,4780,4780,0
20240418,153800,1250366385,4780,4780,4780,4780,0
20240418,153700,1250366385,4780,4780,4780,4780,0
20240418,153600,1250366385,4780,4780,4780,4780,0
20240418,153500,1250366385,4780,4780,4780,4780,0
20240418,153400,1250366385,4780,4780,4780,4780,0
20240418,153300,1250366385,4780,4780,4780,4780,0
20240418,153200,1250366385,4780,4780,4780,4780,0
20240418,153100,1250366385,4780,4780,4780,4780,0
20240418,153000,1250366385,4780,4780,4780,4780,1198
20240418,152900,1244639945,4780,4780,4780,4780,0
20240418,152800,1244639945,4780,4780,4780,4780,0
20240418,152700,1244639945,4780,4780,4780,4780,0
20240418,152600,1244639945,4780,4780,4780,4780,0
20240418,152500,1244639945,4780,4780,4780,4780,0
20240418,152400,1244639945,4780,4780,4780,4780,0
20240418,152300,1244639945,4780,4780,4780,4780,0
20240418,152200,1244639945,4780,4780,4780,4780,0
20240418,152100,1244639945,4780,4780,4780,4780,0
20240418,152000,1244639945,4780,4780,4780,4780,0
20240418,151900,1244639945,4780,4770,4780,4770,835
20240418,151800,1240655615,4770,4770,4770,4770,160
20240418,151700,1239892415,4770,4775,4775,4770,840
20240418,151600,1235885135,4780,4785,4790,4775,1091
20240418,151500,1230668070,4790,4800,4800,4790,1916
20240418,151400,1221483315,4795,4795,4795,4790,803
20240418,151300,1217632940,4790,4790,4790,4790,1686
20240418,151200,1209557000,4790,4785,4790,4785,2562
20240418,151100,1197296240,4785,4780,4785,4780,1199
20240418,151000,1191560120,4780,4775,4780,4775,1690
20240418,150900,1183482000,4770,4770,4770,4770,0
20240418,150800,1183482000,4770,4770,4770,4770,100
20240418,150700,1183005000,4765,4770,4770,4765,2886
20240418,150600,1169246390,4770,4780,4780,4770,360
20240418,150500,1167526510,4780,4780,4780,4780,0
20240418,150400,1167526510,4780,4770,4780,4770,2506
20240418,150300,1155559710,4765,4755,4765,4755,1234
20240418,150200,1149682080,4765,4765,4765,4765,5
20240418,150100,1149658255,4755,4755,4755,4755,72
20240418,150000,1149315895,4755,4755,4755,4755,210
20240418,145900,1148317345,4755,4750,4755,4750,1122
20240418,145800,1142986175,4740,4745,4750,4740,4235
20240418,145700,1122880545,4740,4740,4740,4740,545
20240418,145600,1120297245,4745,4745,4745,4745,0
20240418,145500,1120297245,4745,4745,4745,4745,0
20240418,145400,1120297245,4745,4720,4745,4720,1423
20240418,145300,1113571610,4720,4720,4720,4720,193
20240418,145200,1112660650,4715,4715,4715,4715,0
20240418,145100,1112660650,4715,4710,4715,4710,135
20240418,145000,1112024560,4715,4715,4715,4715,50
20240418,144900,1111788810,4710,4705,4710,4705,139
20240418,144800,1111134125,4700,4700,4700,4700,0
20240418,144700,1111134125,4700,4705,4705,4700,2700
20240418,144600,1098438955,4710,4710,4710,4710,142
20240418,144500,1097770135,4710,4720,4720,4710,2043
20240418,144400,1088141605,4715,4715,4715,4715,0
20240418,144300,1088141605,4715,4715,4715,4715,15
20240418,144200,1088070880,4725,4720,4725,4720,5992
20240418,144100,1059788265,4720,4735,4735,4720,1438
20240418,144000,1052999505,4735,4735,4735,4735,3010
20240418,143900,1038747155,4730,4730,4730,4730,157
20240418,143800,1038004545,4735,4735,4735,4735,406
20240418,143700,1036082135,4735,4735,4735,4735,1151
20240418,143600,1030632150,4730,4730,4730,4730,270
20240418,143500,1029355050,4720,4720,4720,4720,1183
20240418,143400,1023771290,4720,4715,4720,4715,32
20240418,143300,1023620255,4715,4715,4715,4715,545
20240418,143200,1021050580,4715,4705,4715,4705,300
20240418,143100,1019638080,4705,4705,4705,4705,0
20240418,143000,1019638080,4705,4705,4705,4705,20
20240418,142900,1019543980,4705,4705,4705,4705,200
20240418,142800,1018602980,4705,4705,4705,4705,400
20240418,142700,1016720980,4705,4705,4705,4700,1100
20240418,142600,1011545730,4705,4705,4705,4705,0
20240418,142500,1011545730,4705,4710,4710,4705,102
20240418,142400,1011065810,4700,4700,4700,4700,0
20240418,142300,1011065810,4700,4700,4700,4700,0
20240418,142200,1011065810,4700,4705,4705,4700,100
20240418,142100,1010595800,4700,4705,4705,4700,115
20240418,142000,1010055125,4705,4705,4705,4705,500
20240418,141900,1007702625,4720,4720,4720,4720,0
20240418,141800,1007702625,4720,4720,4720,4720,9
20240418,141700,1007660145,4720,4720,4720,4720,18
20240418,141600,1007575185,4705,4705,4705,4705,1000
20240418,141500,1002870185,4720,4720,4720,4720,0
20240418,141400,1002870185,4720,4720,4720,4720,0
20240418,141300,1002870185,4720,4705,4720,4705,18
20240418,141200,1002785450,4700,4700,4700,4700,86
20240418,141100,1002381250,4695,4690,4695,4690,274
20240418,141000,1001095995,4700,4710,4710,4700,1961
20240418,140900,991869295,4690,4690,4690,4690,0
20240418,140800,991869295,4690,4690,4690,4690,0
20240418,140700,991869295,4690,4690,4690,4690,0
20240418,140600,991869295,4690,4700,4700,4690,162
20240418,140500,991109325,4700,4700,4700,4700,0
20240418,140400,991109325,4700,4700,4700,4700,7
20240418,140300,991076425,4700,4700,4700,4700,0
20240418,140200,991076425,4700,4700,4700,4700,0
20240418,140100,991076425,4700,4700,4700,4700,0
20240418,140000,991076425,4700,4700,4710,4700,760
20240418,135900,987503425,4720,4710,4720,4710,200
20240418,135800,986560535,4700,4695,4700,4695,818
20240418,135700,982716295,4695,4695,4695,4695,0
20240418,135600,982716295,4695,4700,4700,4695,1543
20240418,135500,975471860,4700,4700,4700,4700,43
20240418,135400,975269760,4700,4710,4710,4700,295
20240418,135300,973882560,4710,4710,4710,4710,0
20240418,135200,973882560,4710,4710,4710,4710,0
20240418,135100,973882560,4710,4710,4710,4710,0
20240418,135000,973882560,4710,4710,4710,4710,0
20240418,134900,973882560,4710,4710,4710,4710,24
20240418,134800,973769520,4715,4715,4715,4715,1
20240418,134700,973764805,4710,4700,4710,4700,1879
20240418,134600,964923995,4695,4695,4695,4695,0
20240418,134500,964923995,4695,4695,4695,4695,21
20240418,134400,964825400,4700,4695,4700,4695,1056
20240418,134300,959866480,4700,4700,4700,4700,0
20240418,134200,959866480,4700,4700,4700,4700,0
20240418,134100,959866480,4700,4700,4700,4700,0
20240418,134000,959866480,4700,4700,4700,4700,1
20240418,133900,959861780,4695,4695,4695,4695,0
20240418,133800,959861780,4695,4695,4695,4695,0
20240418,133700,959861780,4695,4695,4695,4695,1
20240418,133600,959857085,4695,4695,4695,4695,0
20240418,133500,959857085,4695,4690,4695,4685,184
20240418,133400,958993475,4690,4690,4690,4690,0
20240418,133300,958993475,4690,4690,4690,4690,325
20240418,133200,957469225,4690,4690,4690,4690,0
20240418,133100,957469225,4690,4695,4695,4690,927
20240418,133000,953121545,4695,4695,4695,4695,0
20240418,132900,953121545,4695,4705,4705,4695,200
20240418,132800,952182535,4695,4695,4695,4695,1000
20240418,132700,947487535,4695,4700,4700,4695,230
20240418,132600,946407640,4700,4700,4700,4700,6
20240418,132500,946379440,4700,4705,4705,4700,4141
20240418,132400,926916000,4705,4705,4705,4705,7
20240418,132300,926883065,4705,4705,4705,4705,0
20240418,132200,926883065,4705,4710,4715,4705,1861
20240418,132100,918117710,4705,4705,4705,4705,10
20240418,132000,918070660,4710,4705,4710,4705,40
20240418,131900,917882455,4710,4705,4710,4705,143
20240418,131800,917209240,4710,4710,4710,4710,0
20240418,131700,917209240,4710,4705,4710,4705,65
20240418,131600,916903290,4705,4705,4705,4705,0
20240418,131500,916903290,4705,4705,4705,4705,29
20240418,131400,916766845,4705,4705,4705,4705,201
20240418,131300,915821140,4710,4720,4720,4710,580
20240418,131200,913089040,4720,4720,4720,4720,246
20240418,131100,911927920,4720,4720,4720,4720,40
20240418,131000,911739120,4720,4720,4720,4720,0
20240418,130900,911739120,4720,4720,4720,4720,1
20240418,130800,911734400,4730,4730,4730,4730,154
20240418,130700,911005980,4730,4730,4730,4730,50
20240418,130600,910769480,4730,4725,4730,4725,100
20240418,130500,910296550,4725,4725,4725,4725,100
20240418,130400,909824050,4730,4725,4730,4725,1217
20240418,130300,904072690,4725,4725,4725,4725,1148
20240418,130200,898648390,4705,4705,4705,4705,0
20240418,130100,898648390,4705,4705,4705,4705,0
20240418,130000,898648390,4705,4705,4705,4705,1
20240418,125900,898643685,4705,4705,4705,4705,0
20240418,125800,898643685,4705,4705,4705,4705,87
20240418,125700,898234350,4705,4705,4705,4705,675
20240418,125600,895058475,4705,4705,4705,4705,2
20240418,125500,895049065,4695,4700,4700,4695,637
20240418,125400,892056185,4705,4705,4705,4705,4
20240418,125300,892037365,4700,4700,4700,4700,2
20240418,125200,892027965,4700,4700,4700,4700,0
20240418,125100,892027965,4700,4700,4700,4700,0
20240418,125000,892027965,4700,4705,4705,4700,1141
20240418,124900,886665190,4705,4705,4705,4705,2
20240418,124800,886655780,4700,4700,4700,4700,0
20240418,124700,886655780,4700,4700,4700,4700,1
20240418,124600,886651080,4705,4705,4705,4700,33
20240418,124500,886495820,4705,4705,4705,4705,2
20240418,124400,886486410,4700,4700,4700,4700,0
20240418,124300,886486410,4700,4700,4700,4700,0
20240418,124200,886486410,4700,4700,4700,4700,10
20240418,124100,886439410,4700,4705,4705,4700,69
20240418,124000,886115085,4700,4700,4700,4700,34
20240418,123900,885955285,4700,4705,4705,4700,1860
20240418,123800,877204365,4710,4710,4710,4710,2
20240418,123700,877194945,4705,4705,4705,4705,218
20240418,123600,876169255,4705,4705,4705,4705,5
20240418,123500,876145730,4705,4705,4705,4705,0
20240418,123400,876145730,4705,4705,4705,4705,0
20240418,123300,876145730,4705,4705,4705,4705,0
20240418,123200,876145730,4705,4705,4705,4695,921
20240418,123100,871812625,4695,4695,4695,4695,0
20240418,123000,871812625,4695,4695,4695,4695,0
20240418,122900,871812625,4695,4710,4710,4695,17
20240418,122800,871732705,4700,4705,4705,4700,9169
20240418,122700,828633400,4710,4715,4715,4710,297
20240418,122600,827234085,4715,4715,4715,4715,600
20240418,122500,824405085,4710,4710,4710,4710,53
20240418,122400,824155455,4700,4700,4700,4700,0
20240418,122300,824155455,4700,4700,4700,4700,0
20240418,122200,824155455,4700,4705,4705,4700,2000
20240418,122100,814755205,4700,4705,4705,4700,2114
20240418,122000,804814090,4715,4715,4715,4710,2574
20240418,121900,792684240,4715,4740,4745,4715,2452
20240418,121800,781105150,4740,4725,4745,4725,216
20240418,121700,780082700,4725,4725,4725,4725,118
20240418,121600,779525150,4720,4735,4735,4720,2124
20240418,121500,769486250,4740,4750,4750,4740,4236
20240418,121400,749384365,4755,4755,4755,4755,20
20240418,121300,749289265,4755,4755,4755,4755,305
20240418,121200,747838990,4750,4750,4750,4750,3
20240418,121100,747824740,4750,4750,4750,4750,33
20240418,121000,747667990,4750,4750,4750,4750,10
20240418,120900,747620490,4750,4750,4750,4750,5
20240418,120800,747596740,4745,4745,4745,4745,110
20240418,120700,747074790,4745,4745,4745,4745,0
20240418,120600,747074790,4745,4745,4745,4745,0
20240418,120500,747074790,4745,4745,4745,4745,0
20240418,120400,747074790,4745,4745,4745,4745,100
20240418,120300,746600290,4750,4750,4750,4750,0
20240418,120200,746600290,4750,4750,4750,4750,300
20240418,120100,745175290,4750,4750,4750,4750,10
20240418,120000,745127790,4750,4750,4750,4750,110
20240418,115900,744605290,4755,4760,4760,4755,440
20240418,115800,742512545,4760,4760,4760,4760,0
20240418,115700,742512545,4760,4760,4760,4760,0
20240418,115600,742512545,4760,4760,4760,4760,502
20240418,115500,740123025,4750,4750,4750,4750,500
20240418,115400,737748025,4765,4765,4770,4765,520
20240418,115300,735269490,4765,4760,4765,4760,1005
20240418,115200,730480810,4755,4750,4755,4750,11
20240418,115100,730428555,4745,4745,4745,4745,0
20240418,115000,730428555,4745,4745,4745,4745,11
20240418,114900,730376360,4740,4740,4740,4740,23
20240418,114800,730267340,4740,4740,4740,4740,10
20240418,114700,730219940,4740,4740,4740,4740,25
20240418,114600,730101440,4730,4735,4735,4730,215
20240418,114500,729083440,4735,4735,4735,4735,714
20240418,114400,725702650,4740,4740,4740,4740,9
20240418,114300,725659990,4740,4740,4740,4740,81
20240418,114200,725276050,4740,4740,4740,4740,317
20240418,114100,723773470,4750,4745,4750,4745,200
20240418,114000,722823495,4750,4750,4750,4745,17
20240418,113900,722742770,4750,4750,4750,4750,10
20240418,113800,722695270,4765,4745,4765,4745,200
20240418,113700,721742675,4745,4745,4745,4745,14
20240418,113600,721676245,4745,4745,4745,4745,11
20240418,113500,721624050,4745,4735,4745,4735,404
20240418,113400,719709370,4735,4735,4735,4735,50
20240418,113300,719472620,4740,4735,4740,4735,232
20240418,113200,718374080,4730,4730,4730,4730,2
20240418,113100,718364620,4740,4740,4740,4740,0
20240418,113000,718364620,4740,4725,4740,4725,1009
20240418,112900,713597065,4720,4730,4730,4720,3000
20240418,112800,699427555,4730,4730,4730,4730,0
20240418,112700,699427555,4730,4730,4730,4730,11
20240418,112600,699375525,4730,4740,4740,4730,1317
20240418,112500,693139870,4740,4755,4755,4740,434
20240418,112400,691080650,4760,4760,4760,4760,0
20240418,112300,691080650,4760,4760,4760,4760,0
20240418,112200,691080650,4760,4750,4760,4750,1480
20240418,112100,684038875,4765,4735,4765,4735,1000
20240418,112000,679284470,4730,4740,4740,4730,730
20240418,111900,675830555,4735,4735,4740,4735,410
20240418,111800,673888705,4740,4745,4745,4735,791
20240418,111700,670140725,4750,4755,4765,4750,1315
20240418,111600,663879350,4760,4770,4770,4760,1466
20240418,111500,656890905,4770,4745,4785,4740,10814
20240418,111400,605514210,4745,4745,4745,4745,757
20240418,111300,601922245,4745,4740,4745,4740,1852
20240418,111200,593138335,4735,4735,4735,4735,289
20240418,111100,591769920,4735,4740,4740,4730,4470
20240418,111000,570620530,4750,4725,4750,4725,5240
20240418,110900,545804265,4725,4715,4725,4715,2227
20240418,110800,535287485,4710,4720,4720,4705,2411
20240418,110700,523927055,4720,4720,4720,4720,343
20240418,110600,522308095,4695,4715,4720,4695,1995
20240418,110500,512926955,4715,4675,4715,4675,7205
20240418,110400,479128235,4670,4665,4670,4665,14
20240418,110300,479062875,4655,4655,4655,4655,5
20240418,110200,479039600,4655,4655,4655,4650,535
20240418,110100,476549875,4650,4650,4650,4650,0
20240418,110000,476549875,4650,4665,4670,4650,523
20240418,105900,474116830,4670,4670,4670,4670,575
20240418,105800,471431580,4670,4665,4670,4665,364
20240418,105700,469731735,4665,4660,4665,4660,500
20240418,105600,467399670,4660,4660,4660,4660,246
20240418,105500,466253310,4655,4655,4655,4655,50
20240418,105400,466020560,4655,4655,4655,4655,0
20240418,105300,466020560,4655,4655,4655,4655,101
20240418,105200,465550405,4655,4655,4655,4655,443
20240418,105100,463488240,4655,4665,4665,4655,4463
20240418,105000,442695440,4670,4670,4670,4670,3
20240418,104900,442681430,4670,4670,4670,4670,3
20240418,104800,442667420,4670,4670,4670,4670,3
20240418,104700,442653410,4670,4670,4670,4670,5
20240418,104600,442630060,4670,4665,4670,4665,42
20240418,104500,442434125,4665,4665,4665,4665,76
20240418,104400,442079585,4655,4655,4655,4655,0
20240418,104300,442079585,4655,4655,4655,4655,0
20240418,104200,442079585,4655,4655,4655,4655,0
20240418,104100,442079585,4655,4665,4665,4655,804
20240418,104000,438333550,4660,4665,4665,4660,277
20240418,103900,437042680,4660,4660,4665,4660,1100
20240418,103800,431913620,4660,4655,4660,4655,97
20240418,103700,431461605,4660,4665,4665,4660,133
20240418,103600,430841610,4660,4660,4660,4660,187
20240418,103500,429970190,4660,4655,4660,4655,830
20240418,103400,426106090,4655,4660,4660,4655,174
20240418,103300,425296020,4660,4675,4675,4660,2386
20240418,103200,414158805,4675,4675,4675,4675,50
20240418,103100,413925055,4675,4675,4675,4675,30
20240418,103000,413784805,4675,4685,4685,4675,2813
20240418,102900,400625585,4685,4685,4685,4685,10
20240418,102800,400578735,4685,4685,4685,4685,0
20240418,102700,400578735,4685,4685,4685,4680,889
20240418,102600,396415720,4695,4690,4695,4685,1443
20240418,102500,389649885,4695,4690,4695,4690,758
20240418,102400,386093575,4690,4690,4690,4690,0
20240418,102300,386093575,4690,4690,4690,4690,0
20240418,102200,386093575,4690,4690,4690,4690,63
20240418,102100,385798105,4690,4690,4690,4690,271
20240418,102000,384527115,4690,4690,4690,4690,100
20240418,101900,384058115,4690,4690,4690,4690,70
20240418,101800,383729815,4690,4690,4690,4690,386
20240418,101700,381919475,4690,4685,4695,4685,3072
20240418,101600,367509140,4685,4685,4685,4670,2145
20240418,101500,357475725,4685,4680,4685,4680,1051
20240418,101400,352552005,4675,4680,4680,4675,805
20240418,101300,348788605,4680,4680,4680,4680,0
20240418,101200,348788605,4680,4680,4680,4680,1004
20240418,101100,344089885,4680,4675,4680,4675,504
20240418,101000,341733075,4675,4675,4675,4675,21
20240418,100900,341634900,4675,4675,4675,4675,46
20240418,100800,341419850,4670,4670,4670,4670,0
20240418,100700,341419850,4670,4670,4670,4670,16
20240418,100600,341345130,4670,4670,4670,4670,0
20240418,100500,341345130,4670,4670,4670,4670,5
20240418,100400,341321780,4670,4665,4670,4665,1848
20240418,100300,332693945,4670,4670,4670,4670,50
20240418,100200,332460445,4670,4670,4670,4670,0
20240418,100100,332460445,4670,4670,4670,4670,37
20240418,100000,332287655,4670,4665,4670,4665,118
20240418,095900,331736600,4670,4670,4670,4670,10
20240418,095800,331689900,4670,4665,4670,4665,40
20240418,095700,331503165,4670,4670,4670,4670,35
20240418,095600,331339715,4675,4675,4675,4675,11
20240418,095500,331288290,4670,4675,4675,4670,116
20240418,095400,330746555,4675,4680,4680,4670,1924
20240418,095300,321749505,4680,4680,4680,4680,1
20240418,095200,321744825,4675,4680,4680,4675,296
20240418,095100,320360955,4680,4675,4680,4670,214
20240418,095000,319360245,4675,4685,4685,4670,10106
20240418,094900,272148725,4675,4680,4685,4675,2529
20240418,094800,260321435,4680,4675,4680,4670,1260
20240418,094700,254429835,4675,4675,4675,4675,145
20240418,094600,253751960,4670,4670,4670,4670,0
20240418,094500,253751960,4670,4680,4680,4670,34
20240418,094400,253593115,4685,4675,4685,4675,501
20240418,094300,251246230,4675,4680,4680,4675,430
20240418,094200,249234490,4680,4675,4680,4675,505
20240418,094100,246873590,4675,4670,4675,4670,651
20240418,094000,243831395,4670,4685,4685,4670,1007
20240418,093900,239128450,4685,4685,4685,4685,1
20240418,093800,239123765,4685,4670,4685,4670,258
20240418,093700,237917185,4665,4665,4665,4660,628
20240418,093600,234989860,4650,4670,4670,4650,2129
20240418,093500,225068625,4675,4680,4680,4675,29
20240418,093400,224932975,4680,4680,4680,4680,4
20240418,093300,224914255,4665,4665,4665,4665,0
20240418,093200,224914255,4665,4660,4665,4660,14
20240418,093100,224849010,4660,4660,4660,4655,467
20240418,093000,222675115,4660,4660,4660,4660,156
20240418,092900,221948155,4660,4660,4660,4660,26
20240418,092800,221826995,4655,4655,4655,4655,0
20240418,092700,221826995,4655,4655,4655,4655,0
20240418,092600,221826995,4655,4655,4655,4655,5
20240418,092500,221803720,4655,4640,4655,4640,1846
20240418,092400,213230805,4640,4645,4645,4640,15
20240418,092300,213161195,4645,4645,4645,4645,80
20240418,092200,212789595,4645,4645,4645,4645,11
20240418,092100,212738500,4635,4635,4635,4635,200
20240418,092000,211811500,4635,4635,4655,4635,37
20240418,091900,211639865,4660,4635,4660,4635,8244
20240418,091800,173388120,4630,4625,4640,4625,3201
20240418,091700,158563805,4625,4650,4650,4625,3398
20240418,091600,142824665,4660,4660,4660,4660,0
20240418,091500,142824665,4660,4660,4660,4640,880
20240418,091400,138725665,4660,4660,4660,4660,21
20240418,091300,138627805,4660,4660,4660,4635,73
20240418,091200,138288850,4650,4650,4650,4650,169
20240418,091100,137503000,4630,4630,4630,4630,30
20240418,091000,137364100,4630,4640,4650,4630,1675
20240418,090900,129604650,4650,4640,4650,4640,329
20240418,090800,128076880,4630,4640,4640,4620,252
20240418,090700,126910020,4645,4665,4665,4645,6136
20240418,090600,98369380,4655,4675,4675,4655,80
20240418,090500,97996760,4655,4680,4680,4650,5551
20240418,090400,72104710,4680,4685,4695,4680,4699
20240418,090300,50104435,4695,4735,4735,4695,126
20240418,090200,49509000,4695,4695,4700,4675,2599
20240418,090100,37300025,4645,4640,4670,4605,4356
20240418,090000,17016985,4640,4560,4640,4560,3722