KissMeData/018120/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184800,37995545,17360,17360,17360,17360,9
20250418,184700,37995545,17360,17360,17360,17360,0
20250418,184600,37995545,17360,17360,17360,17360,0
20250418,184500,37995545,17360,17360,17360,17360,0
20250418,184400,37995545,17360,17360,17360,17360,0
20250418,184300,37995545,17360,17360,17360,17360,0
20250418,184200,37995545,17360,17360,17360,17360,0
20250418,184100,37995545,17360,17360,17360,17360,0
20250418,184000,37995545,17360,17360,17360,17360,0
20250418,183900,37995545,17360,17360,17360,17360,0
20250418,183800,37995545,17360,17360,17360,17360,0
20250418,183700,37995545,17360,17360,17360,17360,0
20250418,183600,37995545,17360,17360,17360,17360,0
20250418,183500,37995545,17360,17360,17360,17360,0
20250418,183400,37995545,17360,17360,17360,17360,0
20250418,183300,37995545,17360,17360,17360,17360,0
20250418,183200,37995545,17360,17360,17360,17360,0
20250418,183100,37995545,17360,17360,17360,17360,0
20250418,183000,37995545,17360,17360,17360,17360,0
20250418,182900,37995545,17360,17360,17360,17360,0
20250418,182800,37995545,17360,17360,17360,17360,0
20250418,182700,37995545,17360,17360,17360,17360,0
20250418,182600,37995545,17360,17360,17360,17360,0
20250418,182500,37995545,17360,17360,17360,17360,0
20250418,182400,37995545,17360,17360,17360,17360,0
20250418,182300,37995545,17360,17360,17360,17360,0
20250418,182200,37995545,17360,17360,17360,17360,0
20250418,182100,37995545,17360,17360,17360,17360,0
20250418,182000,37995545,17360,17360,17360,17360,0
20250418,181900,37995545,17360,17360,17360,17360,0
20250418,181800,37995545,17360,17360,17360,17360,9
20250418,181700,37995545,17360,17360,17360,17360,0
20250418,181600,37995545,17360,17360,17360,17360,0
20250418,181500,37995545,17360,17360,17360,17360,0
20250418,181400,37995545,17360,17360,17360,17360,0
20250418,181300,37995545,17360,17360,17360,17360,0
20250418,181200,37995545,17360,17360,17360,17360,0
20250418,181100,37995545,17360,17360,17360,17360,0
20250418,181000,37995545,17360,17360,17360,17360,0
20250418,180900,37995545,17360,17360,17360,17360,0
20250418,180800,37995545,17360,17360,17360,17360,0
20250418,180700,37995545,17360,17360,17360,17360,0
20250418,180600,37995545,17360,17360,17360,17360,0
20250418,180500,37995545,17360,17360,17360,17360,0
20250418,180400,37995545,17360,17360,17360,17360,0
20250418,180300,37995545,17360,17360,17360,17360,0
20250418,180200,37995545,17360,17360,17360,17360,0
20250418,180100,37995545,17360,17360,17360,17360,0
20250418,180000,37995545,17360,17360,17360,17360,0
20250418,175900,37995545,17360,17360,17360,17360,0
20250418,175800,37995545,17360,17360,17360,17360,0
20250418,175700,37995545,17360,17360,17360,17360,0
20250418,175600,37995545,17360,17360,17360,17360,0
20250418,175500,37995545,17360,17360,17360,17360,0
20250418,175400,37995545,17360,17360,17360,17360,0
20250418,175300,37995545,17360,17360,17360,17360,0
20250418,175200,37995545,17360,17360,17360,17360,0
20250418,175100,37995545,17360,17360,17360,17360,0
20250418,175000,37995545,17360,17360,17360,17360,0
20250418,174900,37995545,17360,17360,17360,17360,0
20250418,174800,37995545,17360,17360,17360,17360,9
20250418,174700,37995545,17360,17360,17360,17360,0
20250418,174600,37995545,17360,17360,17360,17360,0
20250418,174500,37995545,17360,17360,17360,17360,0
20250418,174400,37995545,17360,17360,17360,17360,0
20250418,174300,37995545,17360,17360,17360,17360,0
20250418,174200,37995545,17360,17360,17360,17360,0
20250418,174100,37995545,17360,17360,17360,17360,0
20250418,174000,37995545,17360,17360,17360,17360,0
20250418,173900,37995545,17360,17360,17360,17360,0
20250418,173800,37995545,17360,17360,17360,17360,0
20250418,173700,37995545,17360,17360,17360,17360,0
20250418,173600,37995545,17360,17360,17360,17360,0
20250418,173500,37995545,17360,17360,17360,17360,0
20250418,173400,37995545,17360,17360,17360,17360,0
20250418,173300,37995545,17360,17360,17360,17360,0
20250418,173200,37995545,17360,17360,17360,17360,0
20250418,173100,37995545,17360,17360,17360,17360,0
20250418,173000,37995545,17360,17360,17360,17360,0
20250418,172900,37995545,17360,17360,17360,17360,0
20250418,172800,37995545,17360,17360,17360,17360,0
20250418,172700,37995545,17360,17360,17360,17360,0
20250418,172600,37995545,17360,17360,17360,17360,0
20250418,172500,37995545,17360,17360,17360,17360,0
20250418,172400,37995545,17360,17360,17360,17360,0
20250418,172300,37995545,17360,17360,17360,17360,0
20250418,172200,37995545,17360,17360,17360,17360,0
20250418,172100,37995545,17360,17360,17360,17360,0
20250418,172000,37995545,17360,17360,17360,17360,0
20250418,171900,37995545,17360,17360,17360,17360,0
20250418,171800,37995545,17360,17360,17360,17360,9
20250418,171700,37995545,17360,17360,17360,17360,0
20250418,171600,37995545,17360,17360,17360,17360,0
20250418,171500,37995545,17360,17360,17360,17360,0
20250418,171400,37995545,17360,17360,17360,17360,0
20250418,171300,37995545,17360,17360,17360,17360,0
20250418,171200,37995545,17360,17360,17360,17360,0
20250418,171100,37995545,17360,17360,17360,17360,0
20250418,171000,37995545,17360,17360,17360,17360,0
20250418,170900,37995545,17360,17360,17360,17360,0
20250418,170800,37995545,17360,17360,17360,17360,0
20250418,170700,37995545,17360,17360,17360,17360,0
20250418,170600,37995545,17360,17360,17360,17360,0
20250418,170500,37995545,17360,17360,17360,17360,0
20250418,170400,37995545,17360,17360,17360,17360,0
20250418,170300,37995545,17360,17360,17360,17360,0
20250418,170200,37995545,17360,17360,17360,17360,0
20250418,170100,37995545,17360,17360,17360,17360,0
20250418,170000,37995545,17360,17360,17360,17360,0
20250418,165900,37995545,17360,17360,17360,17360,0
20250418,165800,37995545,17360,17360,17360,17360,0
20250418,165700,37995545,17360,17360,17360,17360,0
20250418,165600,37995545,17360,17360,17360,17360,0
20250418,165500,37995545,17360,17360,17360,17360,0
20250418,165400,37995545,17360,17360,17360,17360,0
20250418,165300,37995545,17360,17360,17360,17360,0
20250418,165200,37995545,17360,17360,17360,17360,0
20250418,165100,37995545,17360,17360,17360,17360,0
20250418,165000,37995545,17360,17360,17360,17360,0
20250418,164900,37995545,17360,17360,17360,17360,0
20250418,164800,37995545,17360,17360,17360,17360,9
20250418,164700,37995545,17360,17360,17360,17360,0
20250418,164600,37995545,17360,17360,17360,17360,0
20250418,164500,37995545,17360,17360,17360,17360,0
20250418,164400,37995545,17360,17360,17360,17360,0
20250418,164300,37995545,17360,17360,17360,17360,0
20250418,164200,37995545,17360,17360,17360,17360,0
20250418,164100,37995545,17360,17360,17360,17360,0
20250418,164000,37995545,17360,17360,17360,17360,0
20250418,163900,37995545,17360,17360,17360,17360,0
20250418,163800,37995545,17360,17360,17360,17360,0
20250418,163700,37995545,17360,17360,17360,17360,0
20250418,163600,37995545,17360,17360,17360,17360,0
20250418,163500,37995545,17360,17360,17360,17360,0
20250418,163400,37995545,17360,17360,17360,17360,0
20250418,163300,37995545,17360,17360,17360,17360,0
20250418,163200,37995545,17360,17360,17360,17360,0
20250418,163100,37995545,17360,17360,17360,17360,0
20250418,163000,37995545,17360,17360,17360,17360,0
20250418,162900,37995545,17360,17360,17360,17360,0
20250418,162800,37995545,17360,17360,17360,17360,0
20250418,162700,37995545,17360,17360,17360,17360,0
20250418,162600,37995545,17360,17360,17360,17360,0
20250418,162500,37995545,17360,17360,17360,17360,0
20250418,162400,37995545,17360,17360,17360,17360,0
20250418,162300,37995545,17360,17360,17360,17360,0
20250418,162200,37995545,17360,17360,17360,17360,0
20250418,162100,37995545,17360,17360,17360,17360,0
20250418,162000,37995545,17360,17360,17360,17360,0
20250418,161900,37995545,17360,17360,17360,17360,0
20250418,161800,37995545,17360,17360,17360,17360,9
20250418,161700,37995545,17360,17360,17360,17360,0
20250418,161600,37995545,17360,17360,17360,17360,0
20250418,161500,37995545,17360,17360,17360,17360,0
20250418,161400,37995545,17360,17360,17360,17360,0
20250418,161300,37995545,17360,17360,17360,17360,0
20250418,161200,37995545,17360,17360,17360,17360,0
20250418,161100,37995545,17360,17360,17360,17360,0
20250418,161000,37995545,17360,17360,17360,17360,0
20250418,160900,37995545,17360,17360,17360,17360,0
20250418,160800,37995545,17360,17360,17360,17360,0
20250418,160700,37995545,17360,17360,17360,17360,0
20250418,160600,37995545,17360,17360,17360,17360,0
20250418,160500,37995545,17360,17360,17360,17360,0
20250418,160400,37995545,17360,17360,17360,17360,0
20250418,160300,37995545,17360,17360,17360,17360,0
20250418,160200,37995545,17360,17360,17360,17360,0
20250418,160100,37995545,17360,17360,17360,17360,0
20250418,160000,37995545,17360,17360,17360,17360,0
20250418,155900,37995545,17360,17360,17360,17360,0
20250418,155800,37995545,17360,17360,17360,17360,0
20250418,155700,37995545,17360,17360,17360,17360,0
20250418,155600,37995545,17360,17360,17360,17360,0
20250418,155500,37995545,17360,17360,17360,17360,0
20250418,155400,37995545,17360,17360,17360,17360,0
20250418,155300,37995545,17360,17360,17360,17360,0
20250418,155200,37995545,17360,17360,17360,17360,0
20250418,155100,37995545,17360,17360,17360,17360,0
20250418,155000,37995545,17360,17360,17360,17360,0
20250418,154900,37995545,17360,17360,17360,17360,0
20250418,154800,37995545,17360,17360,17360,17360,9
20250418,154700,37995545,17360,17360,17360,17360,0
20250418,154600,37995545,17360,17360,17360,17360,0
20250418,154500,37995545,17360,17360,17360,17360,0
20250418,154400,37995545,17360,17360,17360,17360,0
20250418,154300,37995545,17360,17360,17360,17360,0
20250418,154200,37995545,17360,17360,17360,17360,0
20250418,154100,37995545,17360,17360,17360,17360,0
20250418,154000,37995545,17360,17360,17360,17360,0
20250418,153900,37995545,17360,17360,17360,17360,0
20250418,153800,37995545,17360,17360,17360,17360,0
20250418,153700,37995545,17360,17360,17360,17360,0
20250418,153600,37995545,17360,17360,17360,17360,0
20250418,153500,37995545,17360,17360,17360,17360,0
20250418,153400,37995545,17360,17360,17360,17360,0
20250418,153300,37995545,17360,17360,17360,17360,0
20250418,153200,37995545,17360,17360,17360,17360,0
20250418,153100,37995545,17360,17360,17360,17360,0
20250418,153000,37995545,17360,17360,17360,17360,9
20250418,152900,37839305,17350,17350,17350,17350,0
20250418,152800,37839305,17350,17350,17350,17350,0
20250418,152700,37839305,17350,17350,17350,17350,0
20250418,152600,37839305,17350,17350,17350,17350,0
20250418,152500,37839305,17350,17350,17350,17350,0
20250418,152400,37839305,17350,17350,17350,17350,0
20250418,152300,37839305,17350,17350,17350,17350,0
20250418,152200,37839305,17350,17350,17350,17350,0
20250418,152100,37839305,17350,17350,17350,17350,0
20250418,152000,37839305,17350,17350,17350,17350,0
20250418,151900,37839305,17350,17350,17350,17350,0
20250418,151800,37839305,17350,17350,17350,17350,0
20250418,151700,37839305,17350,17350,17350,17350,0
20250418,151600,37839305,17350,17350,17350,17350,0
20250418,151500,37839305,17350,17350,17350,17350,0
20250418,151400,37839305,17350,17350,17350,17350,0
20250418,151300,37839305,17350,17350,17350,17350,0
20250418,151200,37839305,17350,17350,17350,17350,1
20250418,151100,37821955,17260,17260,17260,17260,0
20250418,151000,37821955,17260,17260,17260,17260,0
20250418,150900,37821955,17260,17260,17260,17260,0
20250418,150800,37821955,17260,17260,17260,17260,0
20250418,150700,37821955,17260,17260,17260,17260,0
20250418,150600,37821955,17260,17260,17260,17260,0
20250418,150500,37821955,17260,17260,17260,17260,0
20250418,150400,37821955,17260,17260,17260,17260,0
20250418,150300,37821955,17260,17260,17260,17260,0
20250418,150200,37821955,17260,17260,17260,17260,0
20250418,150100,37821955,17260,17260,17260,17260,2
20250418,150000,37787435,17350,17350,17350,17350,0
20250418,145900,37787435,17350,17350,17350,17350,0
20250418,145800,37787435,17350,17350,17350,17350,0
20250418,145700,37787435,17350,17350,17350,17350,0
20250418,145600,37787435,17350,17350,17350,17350,0
20250418,145500,37787435,17350,17350,17350,17350,0
20250418,145400,37787435,17350,17350,17350,17350,0
20250418,145300,37787435,17350,17350,17350,17350,0
20250418,145200,37787435,17350,17350,17350,17350,0
20250418,145100,37787435,17350,17350,17350,17350,0
20250418,145000,37787435,17350,17350,17350,17350,0
20250418,144900,37787435,17350,17350,17350,17350,0
20250418,144800,37787435,17350,17350,17350,17350,0
20250418,144700,37787435,17350,17350,17350,17350,0
20250418,144600,37787435,17350,17350,17350,17350,0
20250418,144500,37787435,17350,17350,17350,17350,181
20250418,144400,34647085,17350,17350,17350,17350,319
20250418,144300,29112435,17300,17300,17300,17300,0
20250418,144200,29112435,17300,17300,17300,17300,0
20250418,144100,29112435,17300,17300,17300,17300,0
20250418,144000,29112435,17300,17300,17300,17300,0
20250418,143900,29112435,17300,17300,17300,17300,0
20250418,143800,29112435,17300,17300,17300,17300,0
20250418,143700,29112435,17300,17300,17300,17300,0
20250418,143600,29112435,17300,17300,17300,17300,17
20250418,143500,28818335,17350,17350,17350,17350,0
20250418,143400,28818335,17350,17350,17350,17350,0
20250418,143300,28818335,17350,17350,17350,17350,0
20250418,143200,28818335,17350,17350,17350,17350,0
20250418,143100,28818335,17350,17350,17350,17350,5
20250418,143000,28731585,17350,17350,17350,17350,0
20250418,142900,28731585,17350,17350,17350,17350,0
20250418,142800,28731585,17350,17350,17350,17350,0
20250418,142700,28731585,17350,17350,17350,17350,0
20250418,142600,28731585,17350,17350,17350,17350,0
20250418,142500,28731585,17350,17350,17350,17350,0
20250418,142400,28731585,17350,17350,17350,17350,0
20250418,142300,28731585,17350,17350,17350,17350,0
20250418,142200,28731585,17350,17350,17350,17350,0
20250418,142100,28731585,17350,17350,17350,17350,0
20250418,142000,28731585,17350,17350,17350,17350,0
20250418,141900,28731585,17350,17350,17350,17350,0
20250418,141800,28731585,17350,17350,17350,17350,0
20250418,141700,28731585,17350,17350,17350,17350,0
20250418,141600,28731585,17350,17350,17350,17350,0
20250418,141500,28731585,17350,17350,17350,17350,0
20250418,141400,28731585,17350,17350,17350,17350,7
20250418,141300,28610135,17300,17300,17300,17300,0
20250418,141200,28610135,17300,17300,17300,17300,0
20250418,141100,28610135,17300,17300,17300,17300,0
20250418,141000,28610135,17300,17300,17300,17300,0
20250418,140900,28610135,17300,17300,17300,17300,0
20250418,140800,28610135,17300,17300,17300,17300,0
20250418,140700,28610135,17300,17300,17300,17300,0
20250418,140600,28610135,17300,17300,17300,17300,0
20250418,140500,28610135,17300,17300,17300,17300,10
20250418,140400,28437135,17350,17350,17350,17350,0
20250418,140300,28437135,17350,17350,17350,17350,0
20250418,140200,28437135,17350,17350,17350,17350,16
20250418,140100,28159535,17300,17300,17300,17300,0
20250418,140000,28159535,17300,17300,17300,17300,0
20250418,135900,28159535,17300,17300,17300,17300,0
20250418,135800,28159535,17300,17300,17300,17300,0
20250418,135700,28159535,17300,17300,17300,17300,0
20250418,135600,28159535,17300,17300,17300,17300,0
20250418,135500,28159535,17300,17300,17300,17300,0
20250418,135400,28159535,17300,17300,17300,17300,0
20250418,135300,28159535,17300,17300,17300,17300,0
20250418,135200,28159535,17300,17300,17300,17300,0
20250418,135100,28159535,17300,17300,17300,17300,0
20250418,135000,28159535,17300,17300,17300,17300,0
20250418,134900,28159535,17300,17300,17300,17300,0
20250418,134800,28159535,17300,17300,17300,17300,0
20250418,134700,28159535,17300,17300,17300,17300,15
20250418,134600,27900035,17350,17350,17350,17350,0
20250418,134500,27900035,17350,17350,17350,17350,0
20250418,134400,27900035,17350,17350,17350,17350,1
20250418,134300,27882685,17300,17300,17300,17300,0
20250418,134200,27882685,17300,17300,17300,17300,0
20250418,134100,27882685,17300,17300,17300,17300,0
20250418,134000,27882685,17300,17300,17300,17300,0
20250418,133900,27882685,17300,17300,17300,17300,0
20250418,133800,27882685,17300,17300,17300,17300,0
20250418,133700,27882685,17300,17300,17300,17300,1
20250418,133600,27865385,17300,17300,17300,17300,0
20250418,133500,27865385,17300,17300,17300,17300,0
20250418,133400,27865385,17300,17300,17300,17300,0
20250418,133300,27865385,17300,17300,17300,17300,0
20250418,133200,27865385,17300,17300,17300,17300,0
20250418,133100,27865385,17300,17300,17300,17300,0
20250418,133000,27865385,17300,17300,17300,17300,0
20250418,132900,27865385,17300,17300,17300,17300,0
20250418,132800,27865385,17300,17300,17300,17300,0
20250418,132700,27865385,17300,17300,17300,17300,0
20250418,132600,27865385,17300,17300,17300,17300,0
20250418,132500,27865385,17300,17300,17300,17300,0
20250418,132400,27865385,17300,17300,17300,17300,0
20250418,132300,27865385,17300,17300,17300,17300,1
20250418,132200,27848085,17300,17300,17300,17300,0
20250418,132100,27848085,17300,17290,17300,17290,190
20250418,132000,24561115,17260,17260,17260,17260,1
20250418,131900,24543855,17260,17260,17260,17260,169
20250418,131800,21626915,17250,17250,17250,17250,300
20250418,131700,16451915,17240,17240,17240,17240,0
20250418,131600,16451915,17240,17240,17240,17240,0
20250418,131500,16451915,17240,17240,17240,17240,0
20250418,131400,16451915,17240,17240,17240,17240,0
20250418,131300,16451915,17240,17240,17240,17240,0
20250418,131200,16451915,17240,17240,17240,17240,0
20250418,131100,16451915,17240,17240,17240,17240,0
20250418,131000,16451915,17240,17240,17240,17240,0
20250418,130900,16451915,17240,17240,17240,17240,0
20250418,130800,16451915,17240,17240,17240,17240,0
20250418,130700,16451915,17240,17240,17240,17240,0
20250418,130600,16451915,17240,17240,17240,17240,26
20250418,130500,16003675,17250,17250,17250,17250,10
20250418,130400,15831175,17250,17250,17250,17250,2
20250418,130300,15796675,17250,17250,17250,17250,0
20250418,130200,15796675,17250,17250,17250,17250,0
20250418,130100,15796675,17250,17250,17250,17250,32
20250418,130000,15244675,17250,17250,17250,17250,2
20250418,125900,15210175,17250,17250,17250,17250,0
20250418,125800,15210175,17250,17250,17250,17250,0
20250418,125700,15210175,17250,17250,17250,17250,2
20250418,125600,15175675,17250,17250,17250,17250,0
20250418,125500,15175675,17250,17250,17250,17250,0
20250418,125400,15175675,17250,17250,17250,17250,0
20250418,125300,15175675,17250,17250,17250,17250,0
20250418,125200,15175675,17250,17250,17250,17250,0
20250418,125100,15175675,17250,17250,17250,17250,0
20250418,125000,15175675,17250,17250,17250,17250,0
20250418,124900,15175675,17250,17250,17250,17250,0
20250418,124800,15175675,17250,17250,17250,17250,0
20250418,124700,15175675,17250,17250,17250,17250,0
20250418,124600,15175675,17250,17250,17250,17250,0
20250418,124500,15175675,17250,17250,17250,17250,0
20250418,124400,15175675,17250,17250,17250,17250,0
20250418,124300,15175675,17250,17250,17250,17250,0
20250418,124200,15175675,17250,17250,17250,17250,0
20250418,124100,15175675,17250,17250,17250,17250,0
20250418,124000,15175675,17250,17250,17250,17250,0
20250418,123900,15175675,17250,17250,17250,17250,0
20250418,123800,15175675,17250,17250,17250,17250,0
20250418,123700,15175675,17250,17250,17250,17250,0
20250418,123600,15175675,17250,17250,17250,17250,100
20250418,123500,13450675,17250,17250,17250,17250,100
20250418,123400,11725675,17240,17240,17240,17240,0
20250418,123300,11725675,17240,17240,17240,17240,0
20250418,123200,11725675,17240,17240,17240,17240,0
20250418,123100,11725675,17240,17240,17240,17240,0
20250418,123000,11725675,17240,17240,17240,17240,0
20250418,122900,11725675,17240,17240,17240,17240,0
20250418,122800,11725675,17240,17240,17240,17240,0
20250418,122700,11725675,17240,17240,17240,17240,0
20250418,122600,11725675,17240,17240,17240,17240,0
20250418,122500,11725675,17240,17240,17240,17240,1
20250418,122400,11708435,17250,17250,17250,17250,0
20250418,122300,11708435,17250,17250,17250,17250,0
20250418,122200,11708435,17250,17250,17250,17250,0
20250418,122100,11708435,17250,17250,17250,17250,0
20250418,122000,11708435,17250,17250,17250,17250,0
20250418,121900,11708435,17250,17250,17250,17250,0
20250418,121800,11708435,17250,17250,17250,17250,0
20250418,121700,11708435,17250,17250,17250,17250,0
20250418,121600,11708435,17250,17250,17250,17250,3
20250418,121500,11656685,17250,17250,17250,17250,0
20250418,121400,11656685,17250,17250,17250,17250,0
20250418,121300,11656685,17250,17250,17250,17250,0
20250418,121200,11656685,17250,17250,17250,17250,0
20250418,121100,11656685,17250,17250,17250,17250,0
20250418,121000,11656685,17250,17250,17250,17250,0
20250418,120900,11656685,17250,17250,17250,17250,0
20250418,120800,11656685,17250,17250,17250,17250,10
20250418,120700,11484185,17250,17250,17250,17250,0
20250418,120600,11484185,17250,17250,17250,17250,0
20250418,120500,11484185,17250,17250,17250,17250,0
20250418,120400,11484185,17250,17250,17250,17250,0
20250418,120300,11484185,17250,17250,17250,17250,0
20250418,120200,11484185,17250,17250,17250,17250,0
20250418,120100,11484185,17250,17250,17250,17250,0
20250418,120000,11484185,17250,17250,17250,17250,0
20250418,115900,11484185,17250,17250,17250,17250,0
20250418,115800,11484185,17250,17250,17250,17250,13
20250418,115700,11259935,17250,17250,17250,17250,0
20250418,115600,11259935,17250,17250,17250,17250,0
20250418,115500,11259935,17250,17250,17250,17250,0
20250418,115400,11259935,17250,17250,17250,17250,0
20250418,115300,11259935,17250,17250,17250,17250,0
20250418,115200,11259935,17250,17250,17250,17250,0
20250418,115100,11259935,17250,17250,17250,17250,0
20250418,115000,11259935,17250,17250,17250,17250,0
20250418,114900,11259935,17250,17250,17250,17250,0
20250418,114800,11259935,17250,17250,17250,17250,0
20250418,114700,11259935,17250,17250,17250,17250,0
20250418,114600,11259935,17250,17250,17250,17250,1
20250418,114500,11242685,17250,17250,17250,17250,0
20250418,114400,11242685,17250,17250,17250,17250,8
20250418,114300,11104685,17250,17250,17250,17250,16
20250418,114200,10828685,17250,17250,17250,17250,0
20250418,114100,10828685,17250,17250,17250,17250,0
20250418,114000,10828685,17250,17250,17250,17250,0
20250418,113900,10828685,17250,17250,17250,17250,3
20250418,113800,10776935,17250,17250,17250,17250,0
20250418,113700,10776935,17250,17250,17250,17250,0
20250418,113600,10776935,17250,17250,17250,17250,0
20250418,113500,10776935,17250,17250,17250,17250,0
20250418,113400,10776935,17250,17250,17250,17250,0
20250418,113300,10776935,17250,17250,17250,17250,0
20250418,113200,10776935,17250,17250,17250,17250,0
20250418,113100,10776935,17250,17250,17250,17250,0
20250418,113000,10776935,17250,17250,17250,17250,0
20250418,112900,10776935,17250,17250,17250,17250,4
20250418,112800,10707935,17230,17230,17230,17230,0
20250418,112700,10707935,17230,17230,17230,17230,0
20250418,112600,10707935,17230,17230,17230,17230,0
20250418,112500,10707935,17230,17230,17230,17230,0
20250418,112400,10707935,17230,17245,17245,17230,130
20250418,112300,8467920,17250,17250,17250,17250,0
20250418,112200,8467920,17250,17250,17250,17250,0
20250418,112100,8467920,17250,17250,17250,17250,0
20250418,112000,8467920,17250,17250,17250,17250,0
20250418,111900,8467920,17250,17250,17250,17250,4
20250418,111800,8398920,17250,17250,17250,17250,0
20250418,111700,8398920,17250,17250,17250,17250,0
20250418,111600,8398920,17250,17250,17250,17250,0
20250418,111500,8398920,17250,17250,17250,17250,0
20250418,111400,8398920,17250,17250,17250,17250,0
20250418,111300,8398920,17250,17250,17250,17250,0
20250418,111200,8398920,17250,17250,17250,17250,0
20250418,111100,8398920,17250,17250,17250,17250,3
20250418,111000,8347170,17250,17250,17250,17250,301
20250418,110900,3154920,17250,17250,17250,17250,4
20250418,110800,3085920,17250,17250,17250,17250,69
20250418,110700,1895670,17250,17250,17250,17250,0
20250418,110600,1895670,17250,17250,17250,17250,0
20250418,110500,1895670,17250,17250,17250,17250,0
20250418,110400,1895670,17250,17230,17250,17230,81
20250418,110300,499340,17230,17230,17230,17230,0
20250418,110200,499340,17230,17230,17230,17230,0
20250418,110100,499340,17230,17230,17230,17230,0
20250418,110000,499340,17230,17230,17230,17230,0
20250418,105900,499340,17230,17230,17230,17230,4
20250418,105800,430420,17220,17220,17220,17220,0
20250418,105700,430420,17220,17220,17220,17220,1
20250418,105600,413200,17220,17220,17220,17220,0
20250418,105500,413200,17220,17220,17220,17220,0
20250418,105400,413200,17220,17220,17220,17220,0
20250418,105300,413200,17220,17220,17220,17220,0
20250418,105200,413200,17220,17220,17220,17220,0
20250418,105100,413200,17220,17220,17220,17220,0
20250418,105000,413200,17220,17220,17220,17220,0
20250418,104900,413200,17220,17220,17220,17220,5
20250418,104800,327100,17220,17220,17220,17220,0
20250418,104700,327100,17220,17220,17220,17220,0
20250418,104600,327100,17220,17220,17220,17220,0
20250418,104500,327100,17220,17220,17220,17220,0
20250418,104400,327100,17220,17220,17220,17220,0
20250418,104300,327100,17220,17220,17220,17220,0
20250418,104200,327100,17220,17220,17220,17220,0
20250418,104100,327100,17220,17220,17220,17220,0
20250418,104000,327100,17220,17220,17220,17220,0
20250418,103900,327100,17220,17220,17220,17220,5
20250418,103800,241000,17220,17220,17220,17220,0
20250418,103700,241000,17220,17220,17220,17220,0
20250418,103600,241000,17220,17220,17220,17220,0
20250418,103500,241000,17220,17220,17220,17220,0
20250418,103400,241000,17220,17220,17220,17220,0
20250418,103300,241000,17220,17220,17220,17220,0
20250418,103200,241000,17220,17220,17220,17220,0
20250418,103100,241000,17220,17220,17220,17220,1
20250418,103000,223780,17220,17220,17220,17220,0
20250418,102900,223780,17220,17220,17220,17220,5
20250418,102800,137680,17220,17220,17220,17220,1
20250418,102700,120460,17220,17220,17220,17220,0
20250418,102600,120460,17220,17220,17220,17220,0
20250418,102500,120460,17220,17220,17220,17220,1
20250418,102400,103240,17220,17220,17220,17220,0
20250418,102300,103240,17220,17220,17220,17220,0
20250418,102200,103240,17220,17220,17220,17220,0
20250418,102100,103240,17220,17220,17220,17220,0
20250418,102000,103240,17220,17220,17220,17220,0
20250418,101900,103240,17220,17220,17220,17220,0
20250418,101800,103240,17220,17220,17220,17220,0
20250418,101700,103240,17220,17220,17220,17220,0
20250418,101600,103240,17220,17220,17220,17220,1
20250418,101500,86020,17220,17220,17220,17220,0
20250418,101400,86020,17220,17220,17220,17220,0
20250418,101300,86020,17220,17220,17220,17220,0
20250418,101200,86020,17220,17220,17220,17220,0
20250418,101100,86020,17220,17220,17220,17220,0
20250418,101000,86020,17220,17220,17220,17220,0
20250418,100900,86020,17220,17220,17220,17220,0
20250418,100800,86020,17220,17220,17220,17220,0
20250418,100700,86020,17220,17220,17220,17220,0
20250418,100600,86020,17220,17220,17220,17220,0
20250418,100500,86020,17220,17220,17220,17220,0
20250418,100400,86020,17220,17220,17220,17220,0
20250418,100300,86020,17220,17220,17220,17220,0
20250418,100200,86020,17220,17220,17220,17220,0
20250418,100100,86020,17220,17220,17220,17220,0
20250418,100000,86020,17220,17220,17220,17220,0
20250418,095900,86020,17220,17220,17220,17220,0
20250418,095800,86020,17220,17220,17220,17220,0
20250418,095700,86020,17220,17220,17220,17220,0
20250418,095600,86020,17220,17220,17220,17220,0
20250418,095500,86020,17220,17220,17220,17220,0
20250418,095400,86020,17220,17220,17220,17220,0
20250418,095300,86020,17220,17220,17220,17220,0
20250418,095200,86020,17220,17220,17220,17220,0
20250418,095100,86020,17220,17220,17220,17220,0
20250418,095000,86020,17220,17220,17220,17220,0
20250418,094900,86020,17220,17220,17220,17220,0
20250418,094800,86020,17220,17220,17220,17220,0
20250418,094700,86020,17220,17220,17220,17220,0
20250418,094600,86020,17220,17220,17220,17220,1
20250418,094500,68800,17220,17220,17220,17220,0
20250418,094400,68800,17220,17220,17220,17220,0
20250418,094300,68800,17220,17220,17220,17220,0
20250418,094200,68800,17220,17220,17220,17220,0
20250418,094100,68800,17220,17220,17220,17220,0
20250418,094000,68800,17220,17220,17220,17220,0
20250418,093900,68800,17220,17220,17220,17220,1
20250418,093800,51580,17180,17180,17180,17180,0
20250418,093700,51580,17180,17180,17180,17180,0
20250418,093600,51580,17180,17180,17180,17180,0
20250418,093500,51580,17180,17180,17180,17180,0
20250418,093400,51580,17180,17180,17180,17180,0
20250418,093300,51580,17180,17180,17180,17180,0
20250418,093200,51580,17180,17180,17180,17180,1
20250418,093100,34400,17220,17220,17220,17220,0
20250418,093000,34400,17220,17180,17220,17180,2
20250418,092900,0,17220,17220,17220,17220,0
20250418,092800,0,17220,17220,17220,17220,0
20250418,092700,0,17220,17220,17220,17220,0
20250418,092600,0,17220,17220,17220,17220,0
20250418,092500,0,17220,17220,17220,17220,0
20250418,092400,0,17220,17220,17220,17220,0
20250418,092300,0,17220,17220,17220,17220,0
20250418,092200,0,17220,17220,17220,17220,0
20250418,092100,0,17220,17220,17220,17220,0
20250418,092000,0,17220,17220,17220,17220,0
20250418,091900,0,17220,17220,17220,17220,0
20250418,091800,0,17220,17220,17220,17220,0
20250418,091700,0,17220,17220,17220,17220,0
20250418,091600,0,17220,17220,17220,17220,0
20250418,091500,0,17220,17220,17220,17220,0
20250418,091400,0,17220,17220,17220,17220,0
20250418,091300,0,17220,17220,17220,17220,0
20250418,091200,0,17220,17220,17220,17220,0
20250418,091100,0,17220,17220,17220,17220,0
20250418,091000,0,17220,17220,17220,17220,0
20250418,090900,0,17220,17220,17220,17220,0
20250418,090800,0,17220,17220,17220,17220,0
20250418,090700,0,17220,17220,17220,17220,0
20250418,090600,0,17220,17220,17220,17220,0
20250418,090500,0,17220,17220,17220,17220,0
20250418,090400,0,17220,17220,17220,17220,0
20250418,090300,0,17220,17220,17220,17220,0
20250418,090200,0,17220,17220,17220,17220,0
20250418,090100,0,17220,17220,17220,17220,0
20250418,090000,0,17220,17220,17220,17220,0