KissMeData/044450/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191900,238312390,7890,7890,7890,7890,723
20240418,191800,238312390,7890,7890,7890,7890,0
20240418,191700,238312390,7890,7890,7890,7890,0
20240418,191600,238312390,7890,7890,7890,7890,0
20240418,191500,238312390,7890,7890,7890,7890,0
20240418,191400,238312390,7890,7890,7890,7890,0
20240418,191300,238312390,7890,7890,7890,7890,0
20240418,191200,238312390,7890,7890,7890,7890,0
20240418,191100,238312390,7890,7890,7890,7890,0
20240418,191000,238312390,7890,7890,7890,7890,0
20240418,190900,238312390,7890,7890,7890,7890,0
20240418,190800,238312390,7890,7890,7890,7890,0
20240418,190700,238312390,7890,7890,7890,7890,0
20240418,190600,238312390,7890,7890,7890,7890,0
20240418,190500,238312390,7890,7890,7890,7890,0
20240418,190400,238312390,7890,7890,7890,7890,0
20240418,190300,238312390,7890,7890,7890,7890,0
20240418,190200,238312390,7890,7890,7890,7890,0
20240418,190100,238312390,7890,7890,7890,7890,0
20240418,190000,238312390,7890,7890,7890,7890,0
20240418,185900,238312390,7890,7890,7890,7890,0
20240418,185800,238312390,7890,7890,7890,7890,0
20240418,185700,238312390,7890,7890,7890,7890,0
20240418,185600,238312390,7890,7890,7890,7890,0
20240418,185500,238312390,7890,7890,7890,7890,0
20240418,185400,238312390,7890,7890,7890,7890,0
20240418,185300,238312390,7890,7890,7890,7890,0
20240418,185200,238312390,7890,7890,7890,7890,0
20240418,185100,238312390,7890,7890,7890,7890,0
20240418,185000,238312390,7890,7890,7890,7890,0
20240418,184900,238312390,7890,7890,7890,7890,723
20240418,184800,238312390,7890,7890,7890,7890,0
20240418,184700,238312390,7890,7890,7890,7890,0
20240418,184600,238312390,7890,7890,7890,7890,0
20240418,184500,238312390,7890,7890,7890,7890,0
20240418,184400,238312390,7890,7890,7890,7890,0
20240418,184300,238312390,7890,7890,7890,7890,0
20240418,184200,238312390,7890,7890,7890,7890,0
20240418,184100,238312390,7890,7890,7890,7890,0
20240418,184000,238312390,7890,7890,7890,7890,0
20240418,183900,238312390,7890,7890,7890,7890,0
20240418,183800,238312390,7890,7890,7890,7890,0
20240418,183700,238312390,7890,7890,7890,7890,0
20240418,183600,238312390,7890,7890,7890,7890,0
20240418,183500,238312390,7890,7890,7890,7890,0
20240418,183400,238312390,7890,7890,7890,7890,0
20240418,183300,238312390,7890,7890,7890,7890,0
20240418,183200,238312390,7890,7890,7890,7890,0
20240418,183100,238312390,7890,7890,7890,7890,0
20240418,183000,238312390,7890,7890,7890,7890,0
20240418,182900,238312390,7890,7890,7890,7890,0
20240418,182800,238312390,7890,7890,7890,7890,0
20240418,182700,238312390,7890,7890,7890,7890,0
20240418,182600,238312390,7890,7890,7890,7890,0
20240418,182500,238312390,7890,7890,7890,7890,0
20240418,182400,238312390,7890,7890,7890,7890,0
20240418,182300,238312390,7890,7890,7890,7890,0
20240418,182200,238312390,7890,7890,7890,7890,0
20240418,182100,238312390,7890,7890,7890,7890,0
20240418,182000,238312390,7890,7890,7890,7890,0
20240418,181900,238312390,7890,7890,7890,7890,723
20240418,181800,238312390,7890,7890,7890,7890,0
20240418,181700,238312390,7890,7890,7890,7890,0
20240418,181600,238312390,7890,7890,7890,7890,0
20240418,181500,238312390,7890,7890,7890,7890,0
20240418,181400,238312390,7890,7890,7890,7890,0
20240418,181300,238312390,7890,7890,7890,7890,0
20240418,181200,238312390,7890,7890,7890,7890,0
20240418,181100,238312390,7890,7890,7890,7890,0
20240418,181000,238312390,7890,7890,7890,7890,0
20240418,180900,238312390,7890,7890,7890,7890,0
20240418,180800,238312390,7890,7890,7890,7890,0
20240418,180700,238312390,7890,7890,7890,7890,0
20240418,180600,238312390,7890,7890,7890,7890,0
20240418,180500,238312390,7890,7890,7890,7890,0
20240418,180400,238312390,7890,7890,7890,7890,0
20240418,180300,238312390,7890,7890,7890,7890,0
20240418,180200,238312390,7890,7890,7890,7890,0
20240418,180100,238312390,7890,7890,7890,7890,0
20240418,180000,238312390,7890,7890,7890,7890,0
20240418,175900,238312390,7890,7890,7890,7890,0
20240418,175800,238312390,7890,7890,7890,7890,0
20240418,175700,238312390,7890,7890,7890,7890,0
20240418,175600,238312390,7890,7890,7890,7890,0
20240418,175500,238312390,7890,7890,7890,7890,0
20240418,175400,238312390,7890,7890,7890,7890,0
20240418,175300,238312390,7890,7890,7890,7890,0
20240418,175200,238312390,7890,7890,7890,7890,0
20240418,175100,238312390,7890,7890,7890,7890,0
20240418,175000,238312390,7890,7890,7890,7890,0
20240418,174900,238312390,7890,7890,7890,7890,723
20240418,174800,238312390,7890,7890,7890,7890,0
20240418,174700,238312390,7890,7890,7890,7890,0
20240418,174600,238312390,7890,7890,7890,7890,0
20240418,174500,238312390,7890,7890,7890,7890,0
20240418,174400,238312390,7890,7890,7890,7890,0
20240418,174300,238312390,7890,7890,7890,7890,0
20240418,174200,238312390,7890,7890,7890,7890,0
20240418,174100,238312390,7890,7890,7890,7890,0
20240418,174000,238312390,7890,7890,7890,7890,0
20240418,173900,238312390,7890,7890,7890,7890,0
20240418,173800,238312390,7890,7890,7890,7890,0
20240418,173700,238312390,7890,7890,7890,7890,0
20240418,173600,238312390,7890,7890,7890,7890,0
20240418,173500,238312390,7890,7890,7890,7890,0
20240418,173400,238312390,7890,7890,7890,7890,0
20240418,173300,238312390,7890,7890,7890,7890,0
20240418,173200,238312390,7890,7890,7890,7890,0
20240418,173100,238312390,7890,7890,7890,7890,0
20240418,173000,238312390,7890,7890,7890,7890,0
20240418,172900,238312390,7890,7890,7890,7890,0
20240418,172800,238312390,7890,7890,7890,7890,0
20240418,172700,238312390,7890,7890,7890,7890,0
20240418,172600,238312390,7890,7890,7890,7890,0
20240418,172500,238312390,7890,7890,7890,7890,0
20240418,172400,238312390,7890,7890,7890,7890,0
20240418,172300,238312390,7890,7890,7890,7890,0
20240418,172200,238312390,7890,7890,7890,7890,0
20240418,172100,238312390,7890,7890,7890,7890,0
20240418,172000,238312390,7890,7890,7890,7890,0
20240418,171900,238312390,7890,7890,7890,7890,723
20240418,171800,238312390,7890,7890,7890,7890,0
20240418,171700,238312390,7890,7890,7890,7890,0
20240418,171600,238312390,7890,7890,7890,7890,0
20240418,171500,238312390,7890,7890,7890,7890,0
20240418,171400,238312390,7890,7890,7890,7890,0
20240418,171300,238312390,7890,7890,7890,7890,0
20240418,171200,238312390,7890,7890,7890,7890,0
20240418,171100,238312390,7890,7890,7890,7890,0
20240418,171000,238312390,7890,7890,7890,7890,0
20240418,170900,238312390,7890,7890,7890,7890,0
20240418,170800,238312390,7890,7890,7890,7890,0
20240418,170700,238312390,7890,7890,7890,7890,0
20240418,170600,238312390,7890,7890,7890,7890,0
20240418,170500,238312390,7890,7890,7890,7890,0
20240418,170400,238312390,7890,7890,7890,7890,0
20240418,170300,238312390,7890,7890,7890,7890,0
20240418,170200,238312390,7890,7890,7890,7890,0
20240418,170100,238312390,7890,7890,7890,7890,0
20240418,170000,238312390,7890,7890,7890,7890,0
20240418,165900,238312390,7890,7890,7890,7890,0
20240418,165800,238312390,7890,7890,7890,7890,0
20240418,165700,238312390,7890,7890,7890,7890,0
20240418,165600,238312390,7890,7890,7890,7890,0
20240418,165500,238312390,7890,7890,7890,7890,0
20240418,165400,238312390,7890,7890,7890,7890,0
20240418,165300,238312390,7890,7890,7890,7890,0
20240418,165200,238312390,7890,7890,7890,7890,0
20240418,165100,238312390,7890,7890,7890,7890,0
20240418,165000,238312390,7890,7890,7890,7890,0
20240418,164900,238312390,7890,7890,7890,7890,723
20240418,164800,238312390,7890,7890,7890,7890,0
20240418,164700,238312390,7890,7890,7890,7890,0
20240418,164600,238312390,7890,7890,7890,7890,0
20240418,164500,238312390,7890,7890,7890,7890,0
20240418,164400,238312390,7890,7890,7890,7890,0
20240418,164300,238312390,7890,7890,7890,7890,0
20240418,164200,238312390,7890,7890,7890,7890,0
20240418,164100,238312390,7890,7890,7890,7890,0
20240418,164000,238312390,7890,7890,7890,7890,0
20240418,163900,238312390,7890,7890,7890,7890,0
20240418,163800,238312390,7890,7890,7890,7890,0
20240418,163700,238312390,7890,7890,7890,7890,0
20240418,163600,238312390,7890,7890,7890,7890,0
20240418,163500,238312390,7890,7890,7890,7890,0
20240418,163400,238312390,7890,7890,7890,7890,0
20240418,163300,238312390,7890,7890,7890,7890,0
20240418,163200,238312390,7890,7890,7890,7890,0
20240418,163100,238312390,7890,7890,7890,7890,0
20240418,163000,238312390,7890,7890,7890,7890,0
20240418,162900,238312390,7890,7890,7890,7890,0
20240418,162800,238312390,7890,7890,7890,7890,0
20240418,162700,238312390,7890,7890,7890,7890,0
20240418,162600,238312390,7890,7890,7890,7890,0
20240418,162500,238312390,7890,7890,7890,7890,0
20240418,162400,238312390,7890,7890,7890,7890,0
20240418,162300,238312390,7890,7890,7890,7890,0
20240418,162200,238312390,7890,7890,7890,7890,0
20240418,162100,238312390,7890,7890,7890,7890,0
20240418,162000,238312390,7890,7890,7890,7890,0
20240418,161900,238312390,7890,7890,7890,7890,723
20240418,161800,238312390,7890,7890,7890,7890,0
20240418,161700,238312390,7890,7890,7890,7890,0
20240418,161600,238312390,7890,7890,7890,7890,0
20240418,161500,238312390,7890,7890,7890,7890,0
20240418,161400,238312390,7890,7890,7890,7890,0
20240418,161300,238312390,7890,7890,7890,7890,0
20240418,161200,238312390,7890,7890,7890,7890,0
20240418,161100,238312390,7890,7890,7890,7890,0
20240418,161000,238312390,7890,7890,7890,7890,0
20240418,160900,238312390,7890,7890,7890,7890,0
20240418,160800,238312390,7890,7890,7890,7890,0
20240418,160700,238312390,7890,7890,7890,7890,0
20240418,160600,238312390,7890,7890,7890,7890,0
20240418,160500,238312390,7890,7890,7890,7890,0
20240418,160400,238312390,7890,7890,7890,7890,0
20240418,160300,238312390,7890,7890,7890,7890,0
20240418,160200,238312390,7890,7890,7890,7890,0
20240418,160100,238312390,7890,7890,7890,7890,0
20240418,160000,238312390,7890,7890,7890,7890,0
20240418,155900,238312390,7890,7890,7890,7890,0
20240418,155800,238312390,7890,7890,7890,7890,0
20240418,155700,238312390,7890,7890,7890,7890,0
20240418,155600,238312390,7890,7890,7890,7890,0
20240418,155500,238312390,7890,7890,7890,7890,0
20240418,155400,238312390,7890,7890,7890,7890,0
20240418,155300,238312390,7890,7890,7890,7890,0
20240418,155200,238312390,7890,7890,7890,7890,0
20240418,155100,238312390,7890,7890,7890,7890,0
20240418,155000,238312390,7890,7890,7890,7890,0
20240418,154900,238312390,7890,7890,7890,7890,723
20240418,154800,238312390,7890,7890,7890,7890,0
20240418,154700,238312390,7890,7890,7890,7890,0
20240418,154600,238312390,7890,7890,7890,7890,0
20240418,154500,238312390,7890,7890,7890,7890,0
20240418,154400,238312390,7890,7890,7890,7890,0
20240418,154300,238312390,7890,7890,7890,7890,0
20240418,154200,238312390,7890,7890,7890,7890,0
20240418,154100,238312390,7890,7890,7890,7890,0
20240418,154000,238312390,7890,7890,7890,7890,0
20240418,153900,238312390,7890,7890,7890,7890,0
20240418,153800,238312390,7890,7890,7890,7890,0
20240418,153700,238312390,7890,7890,7890,7890,0
20240418,153600,238312390,7890,7890,7890,7890,0
20240418,153500,238312390,7890,7890,7890,7890,0
20240418,153400,238312390,7890,7890,7890,7890,0
20240418,153300,238312390,7890,7890,7890,7890,0
20240418,153200,238312390,7890,7890,7890,7890,0
20240418,153100,238312390,7890,7890,7890,7890,0
20240418,153000,238312390,7890,7890,7890,7890,723
20240418,152900,232607920,7900,7900,7900,7900,0
20240418,152800,232607920,7900,7900,7900,7900,0
20240418,152700,232607920,7900,7900,7900,7900,0
20240418,152600,232607920,7900,7900,7900,7900,0
20240418,152500,232607920,7900,7900,7900,7900,0
20240418,152400,232607920,7900,7900,7900,7900,0
20240418,152300,232607920,7900,7900,7900,7900,0
20240418,152200,232607920,7900,7900,7900,7900,0
20240418,152100,232607920,7900,7900,7900,7900,0
20240418,152000,232607920,7900,7900,7900,7900,0
20240418,151900,232607920,7900,7900,7900,7900,113
20240418,151800,231715220,7890,7890,7890,7890,0
20240418,151700,231715220,7890,7910,7910,7890,107
20240418,151600,230870470,7900,7890,7900,7890,91
20240418,151500,230151590,7890,7890,7890,7890,0
20240418,151400,230151590,7890,7890,7890,7890,0
20240418,151300,230151590,7890,7900,7900,7890,4
20240418,151200,230120020,7900,7900,7900,7900,0
20240418,151100,230120020,7900,7900,7900,7900,10
20240418,151000,230041020,7890,7890,7890,7890,20
20240418,150900,229883220,7890,7900,7900,7890,116
20240418,150800,228967070,7900,7900,7900,7900,46
20240418,150700,228603670,7910,7910,7910,7910,0
20240418,150600,228603670,7910,7910,7910,7910,44
20240418,150500,228255630,7900,7900,7900,7900,81
20240418,150400,227615730,7910,7910,7910,7910,16
20240418,150300,227489170,7910,7910,7910,7910,15
20240418,150200,227370520,7900,7900,7900,7900,130
20240418,150100,226343520,7900,7900,7900,7900,110
20240418,150000,225474520,7890,7890,7890,7890,3
20240418,145900,225450850,7920,7900,7920,7900,90
20240418,145800,224738620,7900,7900,7900,7900,174
20240418,145700,223364020,7900,7900,7900,7900,1
20240418,145600,223356120,7900,7900,7900,7900,0
20240418,145500,223356120,7900,7900,7900,7900,10
20240418,145400,223277120,7900,7900,7900,7900,85
20240418,145300,222605620,7910,7910,7910,7910,42
20240418,145200,222273400,7930,7930,7930,7930,0
20240418,145100,222273400,7930,7930,7930,7930,0
20240418,145000,222273400,7930,7930,7970,7930,217
20240418,144900,220548070,7900,7900,7900,7900,75
20240418,144800,219955570,7900,7900,7900,7900,0
20240418,144700,219955570,7900,7890,7900,7890,250
20240418,144600,217981570,7890,7890,7890,7890,0
20240418,144500,217981570,7890,7890,7890,7890,0
20240418,144400,217981570,7890,7890,7890,7890,66
20240418,144300,217460830,7890,7890,7890,7890,0
20240418,144200,217460830,7890,7890,7890,7890,0
20240418,144100,217460830,7890,7890,7890,7890,1
20240418,144000,217452940,7880,7880,7880,7880,33
20240418,143900,217192900,7880,7880,7880,7880,43
20240418,143800,216854060,7870,7870,7870,7870,0
20240418,143700,216854060,7870,7890,7900,7870,957
20240418,143600,209312760,7880,7880,7880,7880,1
20240418,143500,209304880,7890,7890,7890,7890,0
20240418,143400,209304880,7890,7890,7890,7890,72
20240418,143300,208736800,7890,7890,7890,7890,47
20240418,143200,208365970,7890,7890,7890,7890,47
20240418,143100,207995140,7900,7890,7900,7890,123
20240418,143000,207023910,7890,7880,7890,7880,11
20240418,142900,206937220,7880,7880,7880,7880,22
20240418,142800,206763860,7900,7900,7900,7900,4
20240418,142700,206732260,7900,7900,7900,7900,174
20240418,142600,205357660,7900,7900,7900,7900,67
20240418,142500,204828360,7890,7900,7900,7890,37
20240418,142400,204536240,7910,7910,7910,7910,0
20240418,142300,204536240,7910,7910,7910,7910,1
20240418,142200,204528330,7900,7900,7900,7900,281
20240418,142100,202308430,7890,7900,7900,7890,54
20240418,142000,201882140,7900,7900,7900,7900,48
20240418,141900,201502940,7890,7890,7890,7890,0
20240418,141800,201502940,7890,7890,7900,7890,37
20240418,141700,201211000,7910,7910,7910,7910,0
20240418,141600,201211000,7910,7910,7910,7910,100
20240418,141500,200420000,7910,7910,7910,7910,0
20240418,141400,200420000,7910,7910,7910,7910,0
20240418,141300,200420000,7910,7910,7910,7910,0
20240418,141200,200420000,7910,7910,7910,7910,0
20240418,141100,200420000,7910,7910,7910,7910,5
20240418,141000,200380450,7920,7920,7920,7920,0
20240418,140900,200380450,7920,7920,7920,7920,0
20240418,140800,200380450,7920,7920,7920,7920,0
20240418,140700,200380450,7920,7920,7920,7920,200
20240418,140600,198796450,7920,7920,7920,7920,0
20240418,140500,198796450,7920,7900,7920,7900,300
20240418,140400,196423860,7890,7880,7890,7880,70
20240418,140300,195871780,7880,7880,7880,7880,0
20240418,140200,195871780,7880,7880,7880,7880,46
20240418,140100,195509300,7890,7890,7890,7890,129
20240418,140000,194491490,7870,7870,7870,7870,37
20240418,135900,194200300,7880,7880,7880,7880,12
20240418,135800,194105740,7880,7880,7880,7880,6
20240418,135700,194058460,7880,7880,7880,7880,6
20240418,135600,194011180,7890,7890,7890,7890,7
20240418,135500,193955950,7890,7880,7890,7880,177
20240418,135400,192559480,7880,7880,7900,7880,14
20240418,135300,192449140,7880,7870,7880,7870,23
20240418,135200,192268070,7870,7870,7870,7870,6
20240418,135100,192220850,7870,7900,7900,7870,52
20240418,135000,191810260,7870,7870,7870,7870,6
20240418,134900,191763040,7870,7870,7870,7870,58
20240418,134800,191306580,7870,7870,7870,7870,6
20240418,134700,191259360,7870,7890,7910,7870,306
20240418,134600,188841480,7870,7870,7870,7870,6
20240418,134500,188794260,7870,7890,7890,7870,69
20240418,134400,188250590,7870,7870,7880,7870,214
20240418,134300,186564930,7870,7870,7870,7870,7
20240418,134200,186509840,7870,7870,7870,7870,93
20240418,134100,185777930,7870,7870,7870,7870,66
20240418,134000,185258510,7870,7870,7870,7870,12
20240418,133900,185164070,7870,7870,7870,7870,12
20240418,133800,185069630,7880,7880,7880,7880,214
20240418,133700,183383310,7880,7880,7880,7880,6
20240418,133600,183336030,7880,7880,7880,7880,7
20240418,133500,183280870,7890,7890,7890,7890,1
20240418,133400,183272980,7890,7890,7890,7890,181
20240418,133300,181844890,7890,7890,7890,7890,0
20240418,133200,181844890,7890,7890,7890,7890,0
20240418,133100,181844890,7890,7890,7890,7890,19
20240418,133000,181694980,7900,7900,7900,7900,0
20240418,132900,181694980,7900,7900,7900,7900,45
20240418,132800,181339480,7920,7920,7920,7920,0
20240418,132700,181339480,7920,7920,7920,7920,0
20240418,132600,181339480,7920,7920,7920,7920,0
20240418,132500,181339480,7920,7920,7920,7920,0
20240418,132400,181339480,7920,7920,7920,7920,10
20240418,132300,181260280,7920,7920,7920,7920,0
20240418,132200,181260280,7920,7920,7920,7920,0
20240418,132100,181260280,7920,7920,7920,7920,0
20240418,132000,181260280,7920,7920,7920,7920,0
20240418,131900,181260280,7920,7890,7920,7890,800
20240418,131800,174937080,7880,7890,7890,7880,109
20240418,131700,174078030,7880,7880,7880,7880,353
20240418,131600,171296390,7880,7880,7880,7880,49
20240418,131500,170910270,7880,7880,7880,7880,0
20240418,131400,170910270,7880,7880,7880,7880,0
20240418,131300,170910270,7880,7880,7880,7880,23
20240418,131200,170729030,7880,7890,7890,7880,54
20240418,131100,170303410,7890,7890,7890,7890,0
20240418,131000,170303410,7890,7890,7890,7890,0
20240418,130900,170303410,7890,7890,7890,7890,0
20240418,130800,170303410,7890,7890,7890,7890,149
20240418,130700,169127800,7890,7890,7890,7890,0
20240418,130600,169127800,7890,7890,7890,7890,0
20240418,130500,169127800,7890,7890,7890,7890,130
20240418,130400,168102100,7880,7880,7880,7880,48
20240418,130300,167723860,7880,7890,7890,7880,970
20240418,130200,160077490,7890,7890,7890,7890,41
20240418,130100,159754000,7890,7890,7890,7890,0
20240418,130000,159754000,7890,7890,7890,7890,15
20240418,125900,159635650,7890,7890,7890,7890,22
20240418,125800,159462070,7890,7890,7890,7890,41
20240418,125700,159138580,7890,7890,7890,7890,42
20240418,125600,158807200,7890,7890,7890,7890,0
20240418,125500,158807200,7890,7890,7890,7890,48
20240418,125400,158428480,7890,7890,7890,7890,429
20240418,125300,155043670,7890,7890,7890,7890,0
20240418,125200,155043670,7890,7890,7890,7890,64
20240418,125100,154538710,7890,7890,7890,7890,10
20240418,125000,154459810,7880,7880,7880,7880,49
20240418,124900,154073690,7890,7890,7890,7890,0
20240418,124800,154073690,7890,7890,7890,7890,0
20240418,124700,154073690,7890,7890,7890,7890,0
20240418,124600,154073690,7890,7880,7890,7880,267
20240418,124500,151967300,7880,7880,7880,7880,0
20240418,124400,151967300,7880,7880,7880,7880,41
20240418,124300,151644220,7880,7880,7880,7880,0
20240418,124200,151644220,7880,7880,7880,7880,89
20240418,124100,150942900,7890,7890,7890,7890,0
20240418,124000,150942900,7890,7890,7890,7890,0
20240418,123900,150942900,7890,7890,7890,7890,0
20240418,123800,150942900,7890,7890,7890,7890,6
20240418,123700,150895560,7890,7890,7890,7890,122
20240418,123600,149932980,7900,7900,7900,7900,1
20240418,123500,149925080,7890,7890,7890,7890,0
20240418,123400,149925080,7890,7890,7890,7890,35
20240418,123300,149648930,7890,7890,7890,7890,3
20240418,123200,149625260,7890,7890,7890,7890,0
20240418,123100,149625260,7890,7890,7890,7890,89
20240418,123000,148923050,7890,7890,7890,7890,1
20240418,122900,148915160,7890,7890,7890,7890,85
20240418,122800,148244510,7890,7880,7890,7880,43
20240418,122700,147905660,7880,7880,7880,7880,132
20240418,122600,146865500,7880,7870,7880,7860,214
20240418,122500,145180680,7870,7870,7870,7870,0
20240418,122400,145180680,7870,7870,7870,7870,0
20240418,122300,145180680,7870,7870,7870,7870,1
20240418,122200,145172810,7870,7870,7870,7870,39
20240418,122100,144865880,7870,7870,7870,7870,47
20240418,122000,144495990,7880,7880,7880,7880,0
20240418,121900,144495990,7880,7880,7880,7880,0
20240418,121800,144495990,7880,7880,7880,7880,0
20240418,121700,144495990,7880,7880,7880,7880,200
20240418,121600,142919990,7880,7880,7880,7880,0
20240418,121500,142919990,7880,7880,7880,7880,0
20240418,121400,142919990,7880,7880,7880,7880,10
20240418,121300,142841190,7880,7880,7880,7870,85
20240418,121200,142171830,7880,7870,7880,7870,322
20240418,121100,139634690,7860,7860,7860,7860,0
20240418,121000,139634690,7860,7860,7860,7860,4
20240418,120900,139603250,7880,7880,7880,7880,0
20240418,120800,139603250,7880,7880,7880,7880,0
20240418,120700,139603250,7880,7870,7880,7870,10
20240418,120600,139524540,7860,7870,7870,7860,77
20240418,120500,138919020,7870,7860,7870,7860,11
20240418,120400,138832460,7870,7870,7870,7870,0
20240418,120300,138832460,7870,7870,7870,7870,0
20240418,120200,138832460,7870,7870,7870,7870,0
20240418,120100,138832460,7870,7860,7870,7860,239
20240418,120000,136951730,7860,7860,7860,7860,22
20240418,115900,136778810,7860,7860,7860,7860,43
20240418,115800,136440830,7870,7870,7870,7870,0
20240418,115700,136440830,7870,7870,7870,7870,29
20240418,115600,136212600,7870,7870,7870,7870,42
20240418,115500,135882060,7870,7870,7870,7870,0
20240418,115400,135882060,7870,7870,7870,7870,48
20240418,115300,135504300,7870,7870,7870,7870,0
20240418,115200,135504300,7870,7870,7870,7870,22
20240418,115100,135331160,7870,7870,7870,7870,46
20240418,115000,134969140,7870,7870,7870,7870,53
20240418,114900,134552030,7870,7870,7870,7870,0
20240418,114800,134552030,7870,7870,7870,7870,0
20240418,114700,134552030,7870,7870,7870,7870,0
20240418,114600,134552030,7870,7880,7880,7870,47
20240418,114500,134181940,7890,7890,7890,7890,0
20240418,114400,134181940,7890,7890,7890,7890,0
20240418,114300,134181940,7890,7890,7890,7890,0
20240418,114200,134181940,7890,7890,7890,7890,0
20240418,114100,134181940,7890,7890,7890,7890,0
20240418,114000,134181940,7890,7890,7890,7890,0
20240418,113900,134181940,7890,7870,7890,7870,8
20240418,113800,134118960,7890,7890,7890,7890,0
20240418,113700,134118960,7890,7890,7890,7890,5
20240418,113600,134079510,7900,7900,7900,7900,0
20240418,113500,134079510,7900,7900,7900,7900,0
20240418,113400,134079510,7900,7890,7900,7890,300
20240418,113300,131710890,7890,7880,7890,7860,23
20240418,113200,131529770,7890,7890,7890,7890,10
20240418,113100,131450870,7890,7890,7890,7890,0
20240418,113000,131450870,7890,7890,7890,7890,6
20240418,112900,131403530,7900,7890,7900,7890,2
20240418,112800,131387740,7900,7880,7900,7880,600
20240418,112700,126654370,7880,7880,7880,7880,0
20240418,112600,126654370,7880,7880,7880,7880,17
20240418,112500,126520410,7880,7870,7880,7870,81
20240418,112400,125882890,7870,7870,7870,7870,1
20240418,112300,125875020,7870,7870,7870,7870,10
20240418,112200,125796320,7870,7870,7870,7870,47
20240418,112100,125426430,7870,7870,7870,7870,57
20240418,112000,124977840,7870,7870,7870,7870,0
20240418,111900,124977840,7870,7880,7880,7870,25
20240418,111800,124781080,7880,7880,7880,7880,117
20240418,111700,123859120,7890,7890,7890,7890,0
20240418,111600,123859120,7890,7890,7890,7890,16
20240418,111500,123732880,7890,7880,7890,7880,44
20240418,111400,123386150,7890,7890,7890,7890,0
20240418,111300,123386150,7890,7890,7890,7890,1
20240418,111200,123378260,7890,7890,7890,7890,15
20240418,111100,123259910,7890,7890,7890,7890,0
20240418,111000,123259910,7890,7890,7890,7890,30
20240418,110900,123023210,7890,7890,7890,7890,34
20240418,110800,122754950,7890,7880,7890,7880,148
20240418,110700,121587710,7890,7890,7890,7890,3
20240418,110600,121564040,7890,7890,7890,7890,12
20240418,110500,121469360,7890,7890,7890,7890,241
20240418,110400,119567870,7880,7880,7880,7880,0
20240418,110300,119567870,7880,7880,7880,7880,320
20240418,110200,117046270,7880,7880,7880,7880,299
20240418,110100,114690150,7880,7880,7880,7880,10
20240418,110000,114611350,7890,7890,7890,7890,42
20240418,105900,114279970,7880,7880,7880,7880,0
20240418,105800,114279970,7880,7870,7880,7870,512
20240418,105700,110246970,7870,7870,7870,7870,8
20240418,105600,110184010,7860,7860,7860,7860,24
20240418,105500,109995370,7870,7860,7870,7860,39
20240418,105400,109688680,7860,7860,7860,7860,1
20240418,105300,109680820,7850,7860,7860,7850,65
20240418,105200,109170370,7860,7860,7860,7860,300
20240418,105100,106812370,7850,7850,7850,7850,4
20240418,105000,106780970,7860,7860,7860,7860,1
20240418,104900,106773110,7860,7860,7860,7860,0
20240418,104800,106773110,7860,7860,7860,7860,0
20240418,104700,106773110,7860,7860,7860,7860,6
20240418,104600,106725950,7860,7860,7860,7860,11
20240418,104500,106639490,7870,7870,7870,7870,8
20240418,104400,106576530,7870,7870,7870,7870,0
20240418,104300,106576530,7870,7870,7870,7870,0
20240418,104200,106576530,7870,7860,7870,7850,592
20240418,104100,101921220,7860,7860,7860,7860,0
20240418,104000,101921220,7860,7860,7860,7860,67
20240418,103900,101394600,7860,7860,7860,7860,3
20240418,103800,101371020,7850,7860,7860,7850,95
20240418,103700,100625120,7860,7860,7860,7860,12
20240418,103600,100530800,7860,7850,7860,7850,80
20240418,103500,99902700,7850,7850,7850,7850,0
20240418,103400,99902700,7850,7860,7860,7850,17
20240418,103300,99769150,7860,7860,7860,7860,0
20240418,103200,99769150,7860,7860,7860,7860,5
20240418,103100,99729850,7860,7870,7870,7860,16
20240418,103000,99604080,7870,7870,7870,7870,0
20240418,102900,99604080,7870,7870,7870,7870,12
20240418,102800,99509640,7870,7870,7870,7870,6
20240418,102700,99462420,7870,7870,7870,7870,0
20240418,102600,99462420,7870,7870,7870,7870,12
20240418,102500,99367980,7860,7870,7870,7860,11
20240418,102400,99281510,7870,7880,7880,7860,329
20240418,102300,96694100,7880,7900,7900,7880,12
20240418,102200,96599520,7900,7900,7900,7900,3
20240418,102100,96575820,7880,7880,7880,7880,0
20240418,102000,96575820,7880,7880,7880,7880,98
20240418,101900,95803580,7880,7880,7880,7880,201
20240418,101800,94219700,7870,7870,7870,7870,0
20240418,101700,94219700,7870,7870,7870,7870,10
20240418,101600,94141000,7870,7870,7870,7870,103
20240418,101500,93330390,7880,7880,7880,7880,21
20240418,101400,93164910,7880,7880,7880,7880,0
20240418,101300,93164910,7880,7870,7880,7870,52
20240418,101200,92755570,7870,7870,7870,7870,40
20240418,101100,92440770,7880,7880,7880,7880,130
20240418,101000,91416370,7880,7880,7880,7880,2
20240418,100900,91400610,7880,7870,7880,7870,122
20240418,100800,90440190,7880,7880,7880,7880,0
20240418,100700,90440190,7880,7880,7880,7880,0
20240418,100600,90440190,7880,7880,7880,7880,0
20240418,100500,90440190,7880,7880,7880,7880,171
20240418,100400,89092710,7880,7880,7880,7880,0
20240418,100300,89092710,7880,7880,7880,7880,2
20240418,100200,89076950,7880,7880,7880,7880,60
20240418,100100,88604150,7880,7880,7880,7880,93
20240418,100000,87871310,7870,7870,7870,7870,37
20240418,095900,87580120,7870,7880,7880,7870,74
20240418,095800,86997690,7880,7880,7880,7880,1
20240418,095700,86989810,7880,7880,7880,7880,0
20240418,095600,86989810,7880,7880,7880,7880,4
20240418,095500,86958290,7870,7870,7870,7870,26
20240418,095400,86753670,7870,7870,7870,7870,49
20240418,095300,86368040,7880,7880,7880,7880,240
20240418,095200,84476840,7880,7880,7880,7880,12
20240418,095100,84382280,7880,7880,7880,7880,0
20240418,095000,84382280,7880,7880,7880,7880,11
20240418,094900,84295600,7880,7880,7880,7880,1
20240418,094800,84287720,7880,7880,7880,7880,1
20240418,094700,84279840,7880,7900,7900,7880,48
20240418,094600,83901260,7900,7900,7900,7900,0
20240418,094500,83901260,7900,7900,7900,7900,102
20240418,094400,83095460,7900,7900,7900,7900,3
20240418,094300,83071760,7900,7900,7900,7900,0
20240418,094200,83071760,7900,7890,7900,7890,609
20240418,094100,78266660,7890,7890,7890,7890,1
20240418,094000,78258770,7890,7960,7960,7890,1406
20240418,093900,67134400,7950,7920,7950,7920,382
20240418,093800,64108390,7920,7920,7920,7920,2
20240418,093700,64092550,7920,7920,7920,7920,2
20240418,093600,64076710,7920,7920,7950,7910,321
20240418,093500,61537050,7900,7900,7900,7900,49
20240418,093400,61149950,7900,7900,7900,7900,0
20240418,093300,61149950,7900,7900,7900,7900,155
20240418,093200,59925450,7940,7940,7940,7940,252
20240418,093100,57924570,7990,7870,7990,7870,1405
20240418,093000,46795130,7870,7900,7900,7830,1917
20240418,092900,31719520,7900,7900,7900,7900,250
20240418,092800,29744520,7900,7900,7900,7900,100
20240418,092700,28954520,7900,7880,7900,7880,500
20240418,092600,25007540,7880,7880,7880,7880,240
20240418,092500,23116340,7870,7870,7870,7840,93
20240418,092400,22385810,7870,7870,7870,7870,0
20240418,092300,22385810,7870,7870,7870,7870,0
20240418,092200,22385810,7870,7870,7870,7870,0
20240418,092100,22385810,7870,7870,7870,7870,490
20240418,092000,18529510,7870,7850,7870,7850,450
20240418,091900,14992090,7850,7840,7850,7840,149
20240418,091800,13822870,7840,7860,7860,7840,618
20240418,091700,8971980,7860,7860,7860,7860,0
20240418,091600,8971980,7860,7860,7860,7860,1
20240418,091500,8964120,7860,7860,7860,7860,32
20240418,091400,8712600,7860,7860,7860,7860,358
20240418,091300,5898720,7870,7870,7870,7870,17
20240418,091200,5764930,7860,7860,7860,7860,45
20240418,091100,5411230,7850,7850,7850,7840,120
20240418,091000,4469930,7860,7900,7900,7830,209
20240418,090900,2827980,7900,7910,7920,7900,172
20240418,090800,1467300,7900,7900,7900,7900,134
20240418,090700,408700,7900,7900,7900,7900,1
20240418,090600,400800,7830,7830,7830,7830,0
20240418,090500,400800,7830,7830,7830,7830,0
20240418,090400,400800,7830,7830,7830,7830,0
20240418,090300,400800,7830,7830,7830,7830,0
20240418,090200,400800,7830,7830,7830,7830,0
20240418,090100,400800,7830,7830,7830,7830,0
20240418,090000,400800,7830,7900,7900,7830,51