KissMeData/024900/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,190300,11038871050,5560,5560,5560,5560,59308
20240418,190200,11038871050,5560,5560,5560,5560,0
20240418,190100,11038871050,5560,5560,5560,5560,0
20240418,190000,11038871050,5560,5560,5560,5560,0
20240418,185900,11038871050,5560,5560,5560,5560,0
20240418,185800,11038871050,5560,5560,5560,5560,0
20240418,185700,11038871050,5560,5560,5560,5560,0
20240418,185600,11038871050,5560,5560,5560,5560,0
20240418,185500,11038871050,5560,5560,5560,5560,0
20240418,185400,11038871050,5560,5560,5560,5560,0
20240418,185300,11038871050,5560,5560,5560,5560,0
20240418,185200,11038871050,5560,5560,5560,5560,0
20240418,185100,11038871050,5560,5560,5560,5560,0
20240418,185000,11038871050,5560,5560,5560,5560,0
20240418,184900,11038871050,5560,5560,5560,5560,0
20240418,184800,11038871050,5560,5560,5560,5560,0
20240418,184700,11038871050,5560,5560,5560,5560,0
20240418,184600,11038871050,5560,5560,5560,5560,0
20240418,184500,11038871050,5560,5560,5560,5560,0
20240418,184400,11038871050,5560,5560,5560,5560,0
20240418,184300,11038871050,5560,5560,5560,5560,0
20240418,184200,11038871050,5560,5560,5560,5560,0
20240418,184100,11038871050,5560,5560,5560,5560,0
20240418,184000,11038871050,5560,5560,5560,5560,0
20240418,183900,11038871050,5560,5560,5560,5560,0
20240418,183800,11038871050,5560,5560,5560,5560,0
20240418,183700,11038871050,5560,5560,5560,5560,0
20240418,183600,11038871050,5560,5560,5560,5560,0
20240418,183500,11038871050,5560,5560,5560,5560,0
20240418,183400,11038871050,5560,5560,5560,5560,0
20240418,183300,11038871050,5560,5560,5560,5560,59308
20240418,183200,11038871050,5560,5560,5560,5560,0
20240418,183100,11038871050,5560,5560,5560,5560,0
20240418,183000,11038871050,5560,5560,5560,5560,0
20240418,182900,11038871050,5560,5560,5560,5560,0
20240418,182800,11038871050,5560,5560,5560,5560,0
20240418,182700,11038871050,5560,5560,5560,5560,0
20240418,182600,11038871050,5560,5560,5560,5560,0
20240418,182500,11038871050,5560,5560,5560,5560,0
20240418,182400,11038871050,5560,5560,5560,5560,0
20240418,182300,11038871050,5560,5560,5560,5560,0
20240418,182200,11038871050,5560,5560,5560,5560,0
20240418,182100,11038871050,5560,5560,5560,5560,0
20240418,182000,11038871050,5560,5560,5560,5560,0
20240418,181900,11038871050,5560,5560,5560,5560,0
20240418,181800,11038871050,5560,5560,5560,5560,0
20240418,181700,11038871050,5560,5560,5560,5560,0
20240418,181600,11038871050,5560,5560,5560,5560,0
20240418,181500,11038871050,5560,5560,5560,5560,0
20240418,181400,11038871050,5560,5560,5560,5560,0
20240418,181300,11038871050,5560,5560,5560,5560,0
20240418,181200,11038871050,5560,5560,5560,5560,0
20240418,181100,11038871050,5560,5560,5560,5560,0
20240418,181000,11038871050,5560,5560,5560,5560,0
20240418,180900,11038871050,5560,5560,5560,5560,0
20240418,180800,11038871050,5560,5560,5560,5560,0
20240418,180700,11038871050,5560,5560,5560,5560,0
20240418,180600,11038871050,5560,5560,5560,5560,0
20240418,180500,11038871050,5560,5560,5560,5560,0
20240418,180400,11038871050,5560,5560,5560,5560,0
20240418,180300,11038871050,5560,5560,5560,5560,59308
20240418,180200,11038871050,5560,5560,5560,5560,0
20240418,180100,11038871050,5560,5560,5560,5560,0
20240418,180000,11038871050,5560,5560,5560,5560,0
20240418,175900,11038871050,5560,5560,5560,5560,0
20240418,175800,11038871050,5560,5560,5560,5560,0
20240418,175700,11038871050,5560,5560,5560,5560,0
20240418,175600,11038871050,5560,5560,5560,5560,0
20240418,175500,11038871050,5560,5560,5560,5560,0
20240418,175400,11038871050,5560,5560,5560,5560,0
20240418,175300,11038871050,5560,5560,5560,5560,0
20240418,175200,11038871050,5560,5560,5560,5560,0
20240418,175100,11038871050,5560,5560,5560,5560,0
20240418,175000,11038871050,5560,5560,5560,5560,0
20240418,174900,11038871050,5560,5560,5560,5560,0
20240418,174800,11038871050,5560,5560,5560,5560,0
20240418,174700,11038871050,5560,5560,5560,5560,0
20240418,174600,11038871050,5560,5560,5560,5560,0
20240418,174500,11038871050,5560,5560,5560,5560,0
20240418,174400,11038871050,5560,5560,5560,5560,0
20240418,174300,11038871050,5560,5560,5560,5560,0
20240418,174200,11038871050,5560,5560,5560,5560,0
20240418,174100,11038871050,5560,5560,5560,5560,0
20240418,174000,11038871050,5560,5560,5560,5560,0
20240418,173900,11038871050,5560,5560,5560,5560,0
20240418,173800,11038871050,5560,5560,5560,5560,0
20240418,173700,11038871050,5560,5560,5560,5560,0
20240418,173600,11038871050,5560,5560,5560,5560,0
20240418,173500,11038871050,5560,5560,5560,5560,0
20240418,173400,11038871050,5560,5560,5560,5560,0
20240418,173300,11038871050,5560,5560,5560,5560,59308
20240418,173200,11038871050,5560,5560,5560,5560,0
20240418,173100,11038871050,5560,5560,5560,5560,0
20240418,173000,11038871050,5560,5560,5560,5560,0
20240418,172900,11038871050,5560,5560,5560,5560,0
20240418,172800,11038871050,5560,5560,5560,5560,0
20240418,172700,11038871050,5560,5560,5560,5560,0
20240418,172600,11038871050,5560,5560,5560,5560,0
20240418,172500,11038871050,5560,5560,5560,5560,0
20240418,172400,11038871050,5560,5560,5560,5560,0
20240418,172300,11038871050,5560,5560,5560,5560,0
20240418,172200,11038871050,5560,5560,5560,5560,0
20240418,172100,11038871050,5560,5560,5560,5560,0
20240418,172000,11038871050,5560,5560,5560,5560,0
20240418,171900,11038871050,5560,5560,5560,5560,0
20240418,171800,11038871050,5560,5560,5560,5560,0
20240418,171700,11038871050,5560,5560,5560,5560,0
20240418,171600,11038871050,5560,5560,5560,5560,0
20240418,171500,11038871050,5560,5560,5560,5560,0
20240418,171400,11038871050,5560,5560,5560,5560,0
20240418,171300,11038871050,5560,5560,5560,5560,0
20240418,171200,11038871050,5560,5560,5560,5560,0
20240418,171100,11038871050,5560,5560,5560,5560,0
20240418,171000,11038871050,5560,5560,5560,5560,0
20240418,170900,11038871050,5560,5560,5560,5560,0
20240418,170800,11038871050,5560,5560,5560,5560,0
20240418,170700,11038871050,5560,5560,5560,5560,0
20240418,170600,11038871050,5560,5560,5560,5560,0
20240418,170500,11038871050,5560,5560,5560,5560,0
20240418,170400,11038871050,5560,5560,5560,5560,0
20240418,170300,11038871050,5560,5560,5560,5560,59308
20240418,170200,11038871050,5560,5560,5560,5560,0
20240418,170100,11038871050,5560,5560,5560,5560,0
20240418,170000,11038871050,5560,5560,5560,5560,0
20240418,165900,11038871050,5560,5560,5560,5560,0
20240418,165800,11038871050,5560,5560,5560,5560,0
20240418,165700,11038871050,5560,5560,5560,5560,0
20240418,165600,11038871050,5560,5560,5560,5560,0
20240418,165500,11038871050,5560,5560,5560,5560,0
20240418,165400,11038871050,5560,5560,5560,5560,0
20240418,165300,11038871050,5560,5560,5560,5560,0
20240418,165200,11038871050,5560,5560,5560,5560,0
20240418,165100,11038871050,5560,5560,5560,5560,0
20240418,165000,11038871050,5560,5560,5560,5560,0
20240418,164900,11038871050,5560,5560,5560,5560,0
20240418,164800,11038871050,5560,5560,5560,5560,0
20240418,164700,11038871050,5560,5560,5560,5560,0
20240418,164600,11038871050,5560,5560,5560,5560,0
20240418,164500,11038871050,5560,5560,5560,5560,0
20240418,164400,11038871050,5560,5560,5560,5560,0
20240418,164300,11038871050,5560,5560,5560,5560,0
20240418,164200,11038871050,5560,5560,5560,5560,0
20240418,164100,11038871050,5560,5560,5560,5560,0
20240418,164000,11038871050,5560,5560,5560,5560,0
20240418,163900,11038871050,5560,5560,5560,5560,0
20240418,163800,11038871050,5560,5560,5560,5560,0
20240418,163700,11038871050,5560,5560,5560,5560,0
20240418,163600,11038871050,5560,5560,5560,5560,0
20240418,163500,11038871050,5560,5560,5560,5560,0
20240418,163400,11038871050,5560,5560,5560,5560,0
20240418,163300,11038871050,5560,5560,5560,5560,59308
20240418,163200,11038871050,5560,5560,5560,5560,0
20240418,163100,11038871050,5560,5560,5560,5560,0
20240418,163000,11038871050,5560,5560,5560,5560,0
20240418,162900,11038871050,5560,5560,5560,5560,0
20240418,162800,11038871050,5560,5560,5560,5560,0
20240418,162700,11038871050,5560,5560,5560,5560,0
20240418,162600,11038871050,5560,5560,5560,5560,0
20240418,162500,11038871050,5560,5560,5560,5560,0
20240418,162400,11038871050,5560,5560,5560,5560,0
20240418,162300,11038871050,5560,5560,5560,5560,0
20240418,162200,11038871050,5560,5560,5560,5560,0
20240418,162100,11038871050,5560,5560,5560,5560,0
20240418,162000,11038871050,5560,5560,5560,5560,0
20240418,161900,11038871050,5560,5560,5560,5560,0
20240418,161800,11038871050,5560,5560,5560,5560,0
20240418,161700,11038871050,5560,5560,5560,5560,0
20240418,161600,11038871050,5560,5560,5560,5560,0
20240418,161500,11038871050,5560,5560,5560,5560,0
20240418,161400,11038871050,5560,5560,5560,5560,0
20240418,161300,11038871050,5560,5560,5560,5560,0
20240418,161200,11038871050,5560,5560,5560,5560,0
20240418,161100,11038871050,5560,5560,5560,5560,0
20240418,161000,11038871050,5560,5560,5560,5560,0
20240418,160900,11038871050,5560,5560,5560,5560,0
20240418,160800,11038871050,5560,5560,5560,5560,0
20240418,160700,11038871050,5560,5560,5560,5560,0
20240418,160600,11038871050,5560,5560,5560,5560,0
20240418,160500,11038871050,5560,5560,5560,5560,0
20240418,160400,11038871050,5560,5560,5560,5560,0
20240418,160300,11038871050,5560,5560,5560,5560,59308
20240418,160200,11038871050,5560,5560,5560,5560,0
20240418,160100,11038871050,5560,5560,5560,5560,0
20240418,160000,11038871050,5560,5560,5560,5560,0
20240418,155900,11038871050,5560,5560,5560,5560,0
20240418,155800,11038871050,5560,5560,5560,5560,0
20240418,155700,11038871050,5560,5560,5560,5560,0
20240418,155600,11038871050,5560,5560,5560,5560,0
20240418,155500,11038871050,5560,5560,5560,5560,0
20240418,155400,11038871050,5560,5560,5560,5560,0
20240418,155300,11038871050,5560,5560,5560,5560,0
20240418,155200,11038871050,5560,5560,5560,5560,0
20240418,155100,11038871050,5560,5560,5560,5560,0
20240418,155000,11038871050,5560,5560,5560,5560,0
20240418,154900,11038871050,5560,5560,5560,5560,0
20240418,154800,11038871050,5560,5560,5560,5560,0
20240418,154700,11038871050,5560,5560,5560,5560,0
20240418,154600,11038871050,5560,5560,5560,5560,0
20240418,154500,11038871050,5560,5560,5560,5560,0
20240418,154400,11038871050,5560,5560,5560,5560,0
20240418,154300,11038871050,5560,5560,5560,5560,0
20240418,154200,11038871050,5560,5560,5560,5560,0
20240418,154100,11038871050,5560,5560,5560,5560,0
20240418,154000,11038871050,5560,5560,5560,5560,0
20240418,153900,11038871050,5560,5560,5560,5560,0
20240418,153800,11038871050,5560,5560,5560,5560,0
20240418,153700,11038871050,5560,5560,5560,5560,0
20240418,153600,11038871050,5560,5560,5560,5560,0
20240418,153500,11038871050,5560,5560,5560,5560,0
20240418,153400,11038871050,5560,5560,5560,5560,0
20240418,153300,11038871050,5560,5560,5560,5560,59308
20240418,153200,11038871050,5560,5560,5560,5560,0
20240418,153100,11038871050,5560,5560,5560,5560,0
20240418,153000,11038871050,5560,5560,5560,5560,59308
20240418,152900,10709118570,5580,5580,5580,5580,0
20240418,152800,10709118570,5580,5580,5580,5580,0
20240418,152700,10709118570,5580,5580,5580,5580,0
20240418,152600,10709118570,5580,5580,5580,5580,0
20240418,152500,10709118570,5580,5580,5580,5580,0
20240418,152400,10709118570,5580,5580,5580,5580,0
20240418,152300,10709118570,5580,5580,5580,5580,0
20240418,152200,10709118570,5580,5580,5580,5580,0
20240418,152100,10709118570,5580,5580,5580,5580,0
20240418,152000,10709118570,5580,5580,5580,5580,0
20240418,151900,10709118570,5580,5570,5580,5570,7036
20240418,151800,10669913850,5570,5560,5570,5560,4213
20240418,151700,10646465750,5560,5580,5590,5560,15878
20240418,151600,10557954760,5580,5600,5600,5580,11845
20240418,151500,10491744580,5600,5570,5600,5560,47617
20240418,151400,10225750660,5570,5570,5580,5560,10194
20240418,151300,10169024650,5580,5570,5580,5570,11183
20240418,151200,10106722200,5570,5560,5570,5560,2637
20240418,151100,10092050380,5560,5560,5570,5560,10647
20240418,151000,10032852990,5570,5550,5570,5550,4765
20240418,150900,10006374720,5560,5560,5560,5550,6822
20240418,150800,9968464580,5560,5550,5560,5540,16749
20240418,150700,9875471560,5560,5560,5560,5550,6363
20240418,150600,9840103020,5560,5560,5560,5550,1072
20240418,150500,9834148170,5550,5560,5560,5550,1503
20240418,150400,9825799570,5560,5560,5570,5560,11208
20240418,150300,9763453330,5560,5560,5570,5560,6129
20240418,150200,9729376060,5560,5560,5570,5550,6256
20240418,150100,9694603320,5560,5560,5560,5550,4930
20240418,150000,9667207390,5560,5560,5570,5560,8618
20240418,145900,9619290370,5560,5570,5570,5560,4334
20240418,145800,9595151580,5570,5570,5570,5560,1923
20240418,145700,9584447910,5570,5570,5570,5560,1515
20240418,145600,9576012220,5570,5570,5580,5570,3451
20240418,145500,9556782780,5550,5560,5570,5550,6081
20240418,145400,9522940980,5560,5540,5560,5540,3075
20240418,145300,9505878950,5540,5570,5570,5540,21026
20240418,145200,9389263020,5560,5570,5580,5560,8201
20240418,145100,9343585590,5570,5560,5580,5560,12365
20240418,145000,9274692710,5570,5550,5570,5540,13131
20240418,144900,9201812870,5550,5570,5570,5550,3045
20240418,144800,9184888090,5560,5550,5570,5550,5517
20240418,144700,9154223110,5560,5580,5580,5550,21892
20240418,144600,9032414810,5580,5550,5580,5550,24896
20240418,144500,8893875180,5550,5530,5550,5530,7154
20240418,144400,8854253720,5530,5540,5540,5530,14275
20240418,144300,8775312680,5530,5520,5540,5510,16385
20240418,144200,8684805140,5530,5530,5540,5510,11207
20240418,144100,8622860130,5520,5500,5530,5500,7591
20240418,144000,8580954930,5510,5510,5510,5500,3074
20240418,143900,8564035800,5500,5510,5510,5490,1729
20240418,143800,8554520840,5490,5500,5520,5490,3593
20240418,143700,8534739080,5510,5490,5510,5490,4062
20240418,143600,8512396000,5490,5490,5490,5480,4573
20240418,143500,8487291130,5490,5490,5500,5490,4424
20240418,143400,8463003270,5490,5490,5500,5490,1871
20240418,143300,8452726330,5500,5490,5500,5480,4946
20240418,143200,8425534840,5480,5490,5490,5480,4416
20240418,143100,8401297940,5490,5490,5500,5490,1444
20240418,143000,8393370350,5500,5490,5500,5490,1713
20240418,142900,8383953850,5490,5490,5500,5490,1278
20240418,142800,8376935160,5490,5490,5500,5470,20251
20240418,142700,8265956560,5490,5490,5490,5490,3788
20240418,142600,8245160440,5490,5500,5500,5490,2358
20240418,142500,8232192870,5500,5500,5510,5500,1117
20240418,142400,8226049160,5500,5500,5500,5490,1250
20240418,142300,8219176160,5500,5500,5500,5490,1044
20240418,142200,8213439370,5490,5500,5500,5490,3409
20240418,142100,8194715400,5500,5500,5500,5490,714
20240418,142000,8190789400,5500,5500,5500,5490,551
20240418,141900,8187758940,5490,5480,5500,5480,2426
20240418,141800,8174457420,5480,5490,5490,5480,9978
20240418,141700,8119766940,5490,5490,5490,5490,3454
20240418,141600,8100804480,5490,5490,5490,5490,530
20240418,141500,8097894780,5490,5500,5500,5490,912
20240418,141400,8092883980,5500,5490,5500,5490,2205
20240418,141300,8080759590,5500,5490,5500,5480,1181
20240418,141200,8074280480,5490,5490,5490,5480,2125
20240418,141100,8062622500,5490,5500,5520,5490,11459
20240418,141000,7999657570,5500,5500,5510,5500,2548
20240418,140900,7985636470,5510,5510,5510,5510,1082
20240418,140800,7979674650,5510,5520,5520,5510,344
20240418,140700,7977778310,5520,5520,5520,5510,3916
20240418,140600,7956184510,5510,5520,5520,5510,1146
20240418,140500,7949870000,5520,5520,5520,5520,493
20240418,140400,7947148640,5510,5530,5530,5510,4224
20240418,140300,7923825970,5530,5530,5530,5520,1061
20240418,140200,7917967670,5530,5530,5530,5520,815
20240418,140100,7913460820,5520,5520,5520,5520,513
20240418,140000,7910629060,5520,5510,5520,5510,2425
20240418,135900,7897243160,5510,5510,5510,5500,643
20240418,135800,7893700330,5510,5510,5510,5500,692
20240418,135700,7889887420,5510,5510,5510,5510,638
20240418,135600,7886372040,5510,5510,5510,5510,3776
20240418,135500,7865566280,5510,5510,5520,5510,475
20240418,135400,7862947970,5520,5510,5520,5510,1855
20240418,135300,7852713370,5510,5500,5510,5500,4471
20240418,135200,7828112190,5500,5510,5510,5500,433
20240418,135100,7825727580,5510,5510,5520,5500,1109
20240418,135000,7819619280,5520,5500,5520,5500,7512
20240418,134900,7778302470,5500,5510,5520,5500,13022
20240418,134800,7706654300,5520,5510,5520,5510,2675
20240418,134700,7691914100,5520,5520,5520,5510,4798
20240418,134600,7665453500,5530,5530,5530,5520,91
20240418,134500,7664950360,5530,5520,5530,5520,304
20240418,134400,7663272270,5520,5530,5540,5520,4594
20240418,134300,7637905710,5530,5540,5540,5530,670
20240418,134200,7634198180,5540,5530,5540,5530,1086
20240418,134100,7628192580,5520,5520,5520,5520,1740
20240418,134000,7618587780,5520,5510,5520,5510,6116
20240418,133900,7584874610,5510,5520,5520,5510,443
20240418,133800,7582431560,5520,5520,5520,5510,1006
20240418,133700,7576886410,5510,5530,5530,5510,9419
20240418,133600,7524950920,5530,5530,5530,5520,2180
20240418,133500,7512898220,5530,5520,5530,5520,123
20240418,133400,7512219080,5520,5530,5530,5520,2234
20240418,133300,7499887020,5530,5520,5530,5520,49
20240418,133200,7499616450,5520,5530,5530,5520,7023
20240418,133100,7460846510,5530,5520,5530,5520,692
20240418,133000,7457020670,5520,5520,5530,5520,3950
20240418,132900,7435186320,5520,5520,5520,5520,774
20240418,132800,7430913840,5520,5540,5540,5520,5825
20240418,132700,7398754210,5530,5530,5540,5530,5515
20240418,132600,7368255870,5530,5530,5540,5530,3007
20240418,132500,7351621900,5530,5540,5540,5530,1264
20240418,132400,7344630510,5530,5540,5550,5530,2409
20240418,132300,7331285060,5550,5540,5550,5540,696
20240418,132200,7327425560,5550,5550,5550,5540,3622
20240418,132100,7307358330,5540,5550,5550,5540,1438
20240418,132000,7299385530,5540,5550,5550,5540,2450
20240418,131900,7285802890,5550,5540,5550,5540,852
20240418,131800,7281079590,5540,5540,5540,5540,4066
20240418,131700,7258553950,5540,5550,5550,5530,4919
20240418,131600,7231308060,5550,5550,5550,5540,4536
20240418,131500,7206136460,5560,5570,5570,5550,6052
20240418,131400,7172475540,5570,5560,5570,5560,2752
20240418,131300,7157165490,5560,5570,5570,5550,5575
20240418,131200,7126162100,5570,5580,5590,5550,5156
20240418,131100,7097474240,5590,5570,5590,5570,11358
20240418,131000,7034127210,5570,5550,5570,5540,5492
20240418,130900,7003586660,5550,5590,5590,5550,17292
20240418,130800,6907259500,5590,5580,5590,5580,7639
20240418,130700,6864592240,5580,5590,5600,5570,15607
20240418,130600,6777440330,5590,5560,5590,5560,39356
20240418,130500,6557696560,5570,5560,5570,5530,19646
20240418,130400,6448377440,5550,5530,5550,5520,16442
20240418,130300,6357235770,5520,5540,5540,5520,2874
20240418,130200,6341343140,5540,5540,5540,5530,459
20240418,130100,6338800380,5540,5540,5540,5530,1774
20240418,130000,6328973720,5540,5540,5550,5540,1012
20240418,125900,6323367120,5550,5540,5550,5540,2144
20240418,125800,6311489340,5540,5550,5550,5540,526
20240418,125700,6308573460,5540,5530,5540,5530,543
20240418,125600,6305568150,5530,5540,5550,5530,1506
20240418,125500,6297224610,5520,5540,5540,5520,3752
20240418,125400,6276471430,5540,5540,5540,5540,2035
20240418,125300,6265197530,5540,5550,5550,5540,1217
20240418,125200,6258447390,5550,5530,5550,5530,2688
20240418,125100,6243554130,5520,5530,5530,5520,2004
20240418,125000,6232486780,5530,5530,5540,5530,3906
20240418,124900,6210886100,5530,5540,5540,5530,822
20240418,124800,6206334410,5540,5530,5540,5520,3985
20240418,124700,6184297220,5530,5530,5530,5520,821
20240418,124600,6179757210,5530,5510,5530,5510,1098
20240418,124500,6173696240,5520,5520,5520,5520,742
20240418,124400,6169600400,5520,5520,5520,5520,399
20240418,124300,6167397920,5520,5520,5520,5520,324
20240418,124200,6165609440,5520,5520,5520,5520,64
20240418,124100,6165256160,5520,5520,5520,5520,1708
20240418,124000,6155828000,5520,5530,5530,5520,795
20240418,123900,6151439190,5530,5520,5530,5520,188
20240418,123800,6150401230,5520,5520,5520,5520,1179
20240418,123700,6143893150,5520,5520,5520,5520,3526
20240418,123600,6124429630,5520,5520,5530,5520,1150
20240418,123500,6118081600,5530,5520,5530,5520,816
20240418,123400,6113577270,5520,5520,5530,5520,196
20240418,123300,6112495340,5520,5530,5530,5520,1493
20240418,123200,6104241980,5530,5510,5540,5510,2782
20240418,123100,6088856530,5530,5510,5530,5500,5844
20240418,123000,6056602600,5510,5510,5510,5500,969
20240418,122900,6051267650,5520,5520,5520,5520,94
20240418,122800,6050748770,5520,5510,5520,5510,894
20240418,122700,6045821830,5510,5510,5510,5510,728
20240418,122600,6041810550,5510,5500,5510,5500,102
20240418,122500,6041249530,5510,5510,5510,5510,614
20240418,122400,6037866390,5510,5510,5520,5510,4159
20240418,122300,6014949000,5520,5510,5520,5510,1317
20240418,122200,6007688350,5520,5510,5520,5510,320
20240418,122100,6005922750,5510,5520,5520,5510,2891
20240418,122000,5989971630,5510,5500,5510,5500,1953
20240418,121900,5979219000,5500,5510,5510,5500,124
20240418,121800,5978536700,5510,5520,5530,5510,2534
20240418,121700,5964559390,5520,5510,5520,5510,3293
20240418,121600,5946382040,5510,5500,5510,5500,5663
20240418,121500,5915219980,5500,5480,5500,5480,1216
20240418,121400,5908546430,5480,5480,5480,5480,442
20240418,121300,5906124270,5490,5500,5500,5490,455
20240418,121200,5903626310,5480,5480,5480,5480,813
20240418,121100,5899171070,5480,5490,5490,5480,2211
20240418,121000,5887032790,5490,5480,5490,5480,236
20240418,120900,5885737680,5480,5480,5490,5480,501
20240418,120800,5882991930,5490,5480,5490,5480,1224
20240418,120700,5876283870,5480,5480,5490,5480,260
20240418,120600,5874857990,5480,5480,5480,5470,1245
20240418,120500,5868036990,5470,5470,5490,5470,2000
20240418,120400,5857089710,5480,5480,5490,5480,1430
20240418,120300,5849252950,5490,5480,5490,5470,1387
20240418,120200,5841653760,5480,5470,5480,5460,1719
20240418,120100,5832250830,5460,5450,5470,5450,5315
20240418,120000,5803277780,5450,5460,5460,5450,5105
20240418,115900,5775435320,5460,5460,5470,5460,692
20240418,115800,5771656480,5460,5460,5470,5460,2516
20240418,115700,5757917580,5470,5470,5470,5460,108
20240418,115600,5757327220,5470,5460,5470,5460,1926
20240418,115500,5746810410,5470,5470,5470,5470,1132
20240418,115400,5740618370,5470,5460,5470,5460,1585
20240418,115300,5731948470,5460,5460,5470,5460,2418
20240418,115200,5718745230,5460,5470,5470,5460,2186
20240418,115100,5706809560,5470,5470,5480,5460,10785
20240418,115000,5647870370,5470,5480,5480,5470,6014
20240418,114900,5614968970,5480,5490,5490,5470,3316
20240418,114800,5596802280,5480,5490,5490,5480,2303
20240418,114700,5584178050,5490,5490,5500,5490,845
20240418,114600,5579538990,5490,5490,5490,5490,2192
20240418,114500,5567504910,5490,5500,5500,5490,221
20240418,114400,5566289750,5500,5500,5500,5500,136
20240418,114300,5565541750,5500,5500,5500,5490,1235
20240418,114200,5558754700,5500,5500,5500,5500,356
20240418,114100,5556796700,5490,5500,5500,5490,573
20240418,114000,5553650230,5500,5490,5500,5490,1995
20240418,113900,5542697650,5500,5490,5500,5480,2084
20240418,113800,5531264700,5500,5480,5500,5480,1490
20240418,113700,5523084610,5480,5480,5490,5480,570
20240418,113600,5519960130,5480,5480,5490,5480,1039
20240418,113500,5514265410,5480,5490,5490,5480,4981
20240418,113400,5486952270,5490,5490,5500,5490,1212
20240418,113300,5480297920,5500,5500,5500,5490,994
20240418,113200,5474840570,5500,5500,5500,5500,350
20240418,113100,5472915570,5500,5490,5500,5490,297
20240418,113000,5471284720,5490,5490,5490,5480,3490
20240418,112900,5452142020,5490,5500,5500,5490,1850
20240418,112800,5441985330,5510,5500,5510,5490,4071
20240418,112700,5419619550,5500,5510,5510,5500,965
20240418,112600,5414310520,5510,5510,5510,5500,805
20240418,112500,5409881920,5510,5510,5510,5500,4480
20240418,112400,5385220630,5510,5510,5510,5500,1667
20240418,112300,5376040490,5510,5520,5520,5500,4832
20240418,112200,5349418080,5520,5510,5520,5500,2081
20240418,112100,5337951540,5510,5520,5520,5510,1261
20240418,112000,5331000960,5530,5530,5530,5510,10525
20240418,111900,5272972260,5530,5510,5530,5500,5857
20240418,111800,5240705430,5510,5520,5530,5490,7772
20240418,111700,5197878030,5520,5500,5520,5490,4160
20240418,111600,5175011790,5500,5500,5500,5480,21683
20240418,111500,5056084170,5500,5510,5520,5500,1176
20240418,111400,5049608590,5510,5510,5510,5500,6606
20240418,111300,5013263070,5510,5520,5520,5500,1235
20240418,111200,5006460120,5520,5510,5520,5500,9167
20240418,111100,4955985770,5510,5520,5520,5510,1956
20240418,111000,4945203700,5520,5520,5520,5510,1423
20240418,110900,4937354450,5520,5510,5520,5510,2507
20240418,110800,4923521830,5520,5530,5530,5510,6074
20240418,110700,4890004640,5520,5520,5530,5520,824
20240418,110600,4885455640,5530,5540,5540,5520,4224
20240418,110500,4862105470,5540,5530,5540,5530,656
20240418,110400,4858477020,5530,5540,5550,5530,3336
20240418,110300,4840022440,5540,5550,5550,5540,1054
20240418,110200,4834182060,5550,5550,5550,5540,1730
20240418,110100,4824592690,5550,5560,5560,5540,3332
20240418,110000,4806089040,5560,5560,5560,5540,8811
20240418,105900,4757183040,5550,5570,5570,5550,14961
20240418,105800,4673975100,5570,5570,5570,5550,5025
20240418,105700,4646015730,5570,5570,5580,5550,14276
20240418,105600,4566601680,5570,5560,5570,5560,8416
20240418,105500,4519740070,5570,5550,5570,5540,7678
20240418,105400,4477072560,5550,5530,5550,5530,513
20240418,105300,4474230730,5530,5530,5550,5530,1589
20240418,105200,4465434490,5530,5540,5550,5530,3414
20240418,105100,4446538250,5550,5540,5550,5530,2637
20240418,105000,4431931500,5530,5520,5530,5520,10654
20240418,104900,4373041530,5520,5520,5530,5510,5649
20240418,104800,4341858520,5520,5520,5540,5520,2314
20240418,104700,4329064630,5520,5540,5540,5510,7683
20240418,104600,4286642490,5520,5530,5540,5520,1614
20240418,104500,4277728330,5530,5530,5540,5520,2137
20240418,104400,4265915280,5530,5540,5540,5530,1276
20240418,104300,4258858990,5530,5550,5550,5530,1817
20240418,104200,4248801150,5550,5550,5550,5550,1946
20240418,104100,4238000850,5550,5550,5560,5550,2000
20240418,104000,4226900750,5560,5550,5560,5550,2589
20240418,103900,4212531620,5560,5550,5560,5550,1875
20240418,103800,4202112710,5550,5550,5560,5540,2024
20240418,103700,4190880420,5550,5540,5550,5530,8611
20240418,103600,4143155580,5540,5570,5570,5540,25846
20240418,103500,3999611130,5560,5560,5560,5560,1735
20240418,103400,3989964530,5560,5570,5570,5560,690
20240418,103300,3986127320,5570,5560,5570,5560,4319
20240418,103200,3962113550,5570,5580,5580,5570,2244
20240418,103100,3949614320,5580,5570,5580,5560,4011
20240418,103000,3927277160,5570,5570,5580,5570,6309
20240418,102900,3892133150,5570,5570,5580,5570,3601
20240418,102800,3872075440,5570,5570,5580,5570,2461
20240418,102700,3858366690,5570,5590,5590,5570,4315
20240418,102600,3834282960,5590,5580,5590,5570,7043
20240418,102500,3794984990,5580,5580,5580,5570,2074
20240418,102400,3783417110,5570,5580,5580,5560,5775
20240418,102300,3751249350,5580,5580,5580,5570,3548
20240418,102200,3731463490,5580,5570,5580,5570,3489
20240418,102100,3712024520,5560,5570,5570,5560,2621
20240418,102000,3697432840,5570,5570,5570,5560,6342
20240418,101900,3662109980,5570,5570,5570,5560,566
20240418,101800,3658958810,5560,5560,5570,5560,4854
20240418,101700,3631970180,5570,5560,5570,5560,2386
20240418,101600,3618694640,5560,5560,5560,5540,1617
20240418,101500,3609709140,5550,5560,5560,5550,2184
20240418,101400,3597585160,5550,5570,5580,5550,11466
20240418,101300,3533838880,5580,5570,5580,5560,8646
20240418,101200,3485657650,5560,5570,5580,5560,11499
20240418,101100,3421658740,5570,5550,5570,5550,11671
20240418,101000,3356791140,5560,5530,5560,5530,8315
20240418,100900,3310658690,5520,5520,5540,5520,1035
20240418,100800,3304934820,5520,5530,5540,5520,5098
20240418,100700,3276762110,5530,5540,5550,5530,5784
20240418,100600,3244733850,5540,5550,5550,5540,1257
20240418,100500,3237766630,5550,5530,5550,5530,1468
20240418,100400,3229633910,5530,5540,5550,5530,1866
20240418,100300,3219297960,5540,5540,5550,5530,1790
20240418,100200,3209382840,5550,5550,5550,5540,3996
20240418,100100,3187216600,5550,5540,5550,5540,2442
20240418,100000,3173676210,5540,5540,5550,5540,991
20240418,095900,3168186050,5540,5550,5560,5530,8442
20240418,095800,3121354640,5540,5500,5540,5490,5908
20240418,095700,3088772120,5500,5510,5510,5500,1039
20240418,095600,3083056650,5510,5500,5510,5490,5480
20240418,095500,3052916810,5500,5500,5500,5490,3917
20240418,095400,3031400740,5500,5500,5510,5500,1986
20240418,095300,3020475390,5500,5510,5530,5500,13385
20240418,095200,2946847850,5520,5510,5520,5500,5141
20240418,095100,2918519480,5510,5520,5530,5510,8416
20240418,095000,2872130050,5520,5530,5530,5520,5261
20240418,094900,2843083140,5540,5530,5540,5530,2599
20240418,094800,2828700800,5540,5540,5540,5530,1800
20240418,094700,2818731600,5540,5540,5540,5530,2005
20240418,094600,2807640210,5550,5550,5550,5540,3026
20240418,094500,2790857490,5540,5550,5560,5540,6023
20240418,094400,2757425400,5550,5530,5560,5530,8145
20240418,094300,2712264730,5530,5540,5540,5520,5681
20240418,094200,2680852520,5530,5560,5560,5530,6370
20240418,094100,2645576610,5550,5560,5560,5540,5795
20240418,094000,2613420650,5560,5550,5560,5540,9430
20240418,093900,2561062130,5550,5550,5550,5540,2921
20240418,093800,2544854270,5550,5530,5550,5520,7576
20240418,093700,2502891980,5530,5530,5530,5520,2143
20240418,093600,2491046190,5530,5510,5530,5510,4845
20240418,093500,2464321110,5520,5520,5520,5510,4437
20240418,093400,2439861050,5520,5530,5530,5510,6860
20240418,093300,2401999210,5520,5540,5550,5520,5981
20240418,093200,2368892410,5540,5550,5550,5540,3576
20240418,093100,2349071890,5530,5530,5560,5520,13436
20240418,093000,2274592950,5520,5520,5530,5520,3932
20240418,092900,2252878470,5520,5530,5550,5520,11882
20240418,092800,2187172090,5530,5540,5540,5520,13460
20240418,092700,2112693850,5540,5520,5540,5500,10228
20240418,092600,2056164210,5510,5500,5520,5500,4927
20240418,092500,2029045470,5510,5490,5510,5490,3493
20240418,092400,2009832660,5480,5490,5500,5480,6728
20240418,092300,1972929920,5490,5490,5510,5480,5463
20240418,092200,1942934800,5490,5500,5500,5480,5101
20240418,092100,1914950020,5500,5520,5520,5490,10513
20240418,092000,1857070530,5510,5510,5530,5510,7092
20240418,091900,1817927170,5520,5510,5520,5500,4994
20240418,091800,1790411230,5510,5510,5510,5490,6558
20240418,091700,1754298210,5510,5510,5530,5500,17266
20240418,091600,1659143910,5520,5480,5530,5470,25223
20240418,091500,1520368350,5470,5470,5480,5460,3689
20240418,091400,1500190240,5470,5490,5500,5470,11506
20240418,091300,1437096990,5490,5480,5490,5450,10555
20240418,091200,1379302710,5480,5460,5490,5450,7988
20240418,091100,1335608010,5460,5440,5460,5420,10895
20240418,091000,1276329580,5440,5410,5460,5410,6440
20240418,090900,1241294750,5410,5430,5450,5400,48138
20240418,090800,980559020,5430,5460,5460,5430,10006
20240418,090700,926130930,5450,5460,5460,5450,6855
20240418,090600,888767110,5460,5460,5470,5450,5741
20240418,090500,857412900,5460,5470,5480,5450,11519
20240418,090400,794497710,5480,5440,5480,5440,6695
20240418,090300,757949580,5440,5460,5470,5430,14645
20240418,090200,678210500,5460,5430,5490,5410,14738
20240418,090100,597786300,5440,5450,5450,5400,15648
20240418,090000,512896470,5450,5430,5450,5390,92692