KissMeData/208370/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,201800,476745745,4770,4770,4770,4770,2288
20240418,201700,476745745,4770,4770,4770,4770,0
20240418,201600,476745745,4770,4770,4770,4770,0
20240418,201500,476745745,4770,4770,4770,4770,0
20240418,201400,476745745,4770,4770,4770,4770,0
20240418,201300,476745745,4770,4770,4770,4770,0
20240418,201200,476745745,4770,4770,4770,4770,0
20240418,201100,476745745,4770,4770,4770,4770,0
20240418,201000,476745745,4770,4770,4770,4770,0
20240418,200900,476745745,4770,4770,4770,4770,0
20240418,200800,476745745,4770,4770,4770,4770,0
20240418,200700,476745745,4770,4770,4770,4770,0
20240418,200600,476745745,4770,4770,4770,4770,0
20240418,200500,476745745,4770,4770,4770,4770,0
20240418,200400,476745745,4770,4770,4770,4770,0
20240418,200300,476745745,4770,4770,4770,4770,0
20240418,200200,476745745,4770,4770,4770,4770,0
20240418,200100,476745745,4770,4770,4770,4770,0
20240418,200000,476745745,4770,4770,4770,4770,0
20240418,195900,476745745,4770,4770,4770,4770,0
20240418,195800,476745745,4770,4770,4770,4770,0
20240418,195700,476745745,4770,4770,4770,4770,0
20240418,195600,476745745,4770,4770,4770,4770,0
20240418,195500,476745745,4770,4770,4770,4770,0
20240418,195400,476745745,4770,4770,4770,4770,0
20240418,195300,476745745,4770,4770,4770,4770,0
20240418,195200,476745745,4770,4770,4770,4770,0
20240418,195100,476745745,4770,4770,4770,4770,0
20240418,195000,476745745,4770,4770,4770,4770,0
20240418,194900,476745745,4770,4770,4770,4770,0
20240418,194800,476745745,4770,4770,4770,4770,2288
20240418,194700,476745745,4770,4770,4770,4770,0
20240418,194600,476745745,4770,4770,4770,4770,0
20240418,194500,476745745,4770,4770,4770,4770,0
20240418,194400,476745745,4770,4770,4770,4770,0
20240418,194300,476745745,4770,4770,4770,4770,0
20240418,194200,476745745,4770,4770,4770,4770,0
20240418,194100,476745745,4770,4770,4770,4770,0
20240418,194000,476745745,4770,4770,4770,4770,0
20240418,193900,476745745,4770,4770,4770,4770,0
20240418,193800,476745745,4770,4770,4770,4770,0
20240418,193700,476745745,4770,4770,4770,4770,0
20240418,193600,476745745,4770,4770,4770,4770,0
20240418,193500,476745745,4770,4770,4770,4770,0
20240418,193400,476745745,4770,4770,4770,4770,0
20240418,193300,476745745,4770,4770,4770,4770,0
20240418,193200,476745745,4770,4770,4770,4770,0
20240418,193100,476745745,4770,4770,4770,4770,0
20240418,193000,476745745,4770,4770,4770,4770,0
20240418,192900,476745745,4770,4770,4770,4770,0
20240418,192800,476745745,4770,4770,4770,4770,0
20240418,192700,476745745,4770,4770,4770,4770,0
20240418,192600,476745745,4770,4770,4770,4770,0
20240418,192500,476745745,4770,4770,4770,4770,0
20240418,192400,476745745,4770,4770,4770,4770,0
20240418,192300,476745745,4770,4770,4770,4770,0
20240418,192200,476745745,4770,4770,4770,4770,0
20240418,192100,476745745,4770,4770,4770,4770,0
20240418,192000,476745745,4770,4770,4770,4770,0
20240418,191900,476745745,4770,4770,4770,4770,0
20240418,191800,476745745,4770,4770,4770,4770,2288
20240418,191700,476745745,4770,4770,4770,4770,0
20240418,191600,476745745,4770,4770,4770,4770,0
20240418,191500,476745745,4770,4770,4770,4770,0
20240418,191400,476745745,4770,4770,4770,4770,0
20240418,191300,476745745,4770,4770,4770,4770,0
20240418,191200,476745745,4770,4770,4770,4770,0
20240418,191100,476745745,4770,4770,4770,4770,0
20240418,191000,476745745,4770,4770,4770,4770,0
20240418,190900,476745745,4770,4770,4770,4770,0
20240418,190800,476745745,4770,4770,4770,4770,0
20240418,190700,476745745,4770,4770,4770,4770,0
20240418,190600,476745745,4770,4770,4770,4770,0
20240418,190500,476745745,4770,4770,4770,4770,0
20240418,190400,476745745,4770,4770,4770,4770,0
20240418,190300,476745745,4770,4770,4770,4770,0
20240418,190200,476745745,4770,4770,4770,4770,0
20240418,190100,476745745,4770,4770,4770,4770,0
20240418,190000,476745745,4770,4770,4770,4770,0
20240418,185900,476745745,4770,4770,4770,4770,0
20240418,185800,476745745,4770,4770,4770,4770,0
20240418,185700,476745745,4770,4770,4770,4770,0
20240418,185600,476745745,4770,4770,4770,4770,0
20240418,185500,476745745,4770,4770,4770,4770,0
20240418,185400,476745745,4770,4770,4770,4770,0
20240418,185300,476745745,4770,4770,4770,4770,0
20240418,185200,476745745,4770,4770,4770,4770,0
20240418,185100,476745745,4770,4770,4770,4770,0
20240418,185000,476745745,4770,4770,4770,4770,0
20240418,184900,476745745,4770,4770,4770,4770,0
20240418,184800,476745745,4770,4770,4770,4770,2288
20240418,184700,476745745,4770,4770,4770,4770,0
20240418,184600,476745745,4770,4770,4770,4770,0
20240418,184500,476745745,4770,4770,4770,4770,0
20240418,184400,476745745,4770,4770,4770,4770,0
20240418,184300,476745745,4770,4770,4770,4770,0
20240418,184200,476745745,4770,4770,4770,4770,0
20240418,184100,476745745,4770,4770,4770,4770,0
20240418,184000,476745745,4770,4770,4770,4770,0
20240418,183900,476745745,4770,4770,4770,4770,0
20240418,183800,476745745,4770,4770,4770,4770,0
20240418,183700,476745745,4770,4770,4770,4770,0
20240418,183600,476745745,4770,4770,4770,4770,0
20240418,183500,476745745,4770,4770,4770,4770,0
20240418,183400,476745745,4770,4770,4770,4770,0
20240418,183300,476745745,4770,4770,4770,4770,0
20240418,183200,476745745,4770,4770,4770,4770,0
20240418,183100,476745745,4770,4770,4770,4770,0
20240418,183000,476745745,4770,4770,4770,4770,0
20240418,182900,476745745,4770,4770,4770,4770,0
20240418,182800,476745745,4770,4770,4770,4770,0
20240418,182700,476745745,4770,4770,4770,4770,0
20240418,182600,476745745,4770,4770,4770,4770,0
20240418,182500,476745745,4770,4770,4770,4770,0
20240418,182400,476745745,4770,4770,4770,4770,0
20240418,182300,476745745,4770,4770,4770,4770,0
20240418,182200,476745745,4770,4770,4770,4770,0
20240418,182100,476745745,4770,4770,4770,4770,0
20240418,182000,476745745,4770,4770,4770,4770,0
20240418,181900,476745745,4770,4770,4770,4770,0
20240418,181800,476745745,4770,4770,4770,4770,2288
20240418,181700,476745745,4770,4770,4770,4770,0
20240418,181600,476745745,4770,4770,4770,4770,0
20240418,181500,476745745,4770,4770,4770,4770,0
20240418,181400,476745745,4770,4770,4770,4770,0
20240418,181300,476745745,4770,4770,4770,4770,0
20240418,181200,476745745,4770,4770,4770,4770,0
20240418,181100,476745745,4770,4770,4770,4770,0
20240418,181000,476745745,4770,4770,4770,4770,0
20240418,180900,476745745,4770,4770,4770,4770,0
20240418,180800,476745745,4770,4770,4770,4770,0
20240418,180700,476745745,4770,4770,4770,4770,0
20240418,180600,476745745,4770,4770,4770,4770,0
20240418,180500,476745745,4770,4770,4770,4770,0
20240418,180400,476745745,4770,4770,4770,4770,0
20240418,180300,476745745,4770,4770,4770,4770,0
20240418,180200,476745745,4770,4770,4770,4770,0
20240418,180100,476745745,4770,4770,4770,4770,0
20240418,180000,476745745,4770,4770,4770,4770,0
20240418,175900,476745745,4770,4770,4770,4770,0
20240418,175800,476745745,4770,4770,4770,4770,0
20240418,175700,476745745,4770,4770,4770,4770,0
20240418,175600,476745745,4770,4770,4770,4770,0
20240418,175500,476745745,4770,4770,4770,4770,0
20240418,175400,476745745,4770,4770,4770,4770,0
20240418,175300,476745745,4770,4770,4770,4770,0
20240418,175200,476745745,4770,4770,4770,4770,0
20240418,175100,476745745,4770,4770,4770,4770,0
20240418,175000,476745745,4770,4770,4770,4770,0
20240418,174900,476745745,4770,4770,4770,4770,0
20240418,174800,476745745,4770,4770,4770,4770,2288
20240418,174700,476745745,4770,4770,4770,4770,0
20240418,174600,476745745,4770,4770,4770,4770,0
20240418,174500,476745745,4770,4770,4770,4770,0
20240418,174400,476745745,4770,4770,4770,4770,0
20240418,174300,476745745,4770,4770,4770,4770,0
20240418,174200,476745745,4770,4770,4770,4770,0
20240418,174100,476745745,4770,4770,4770,4770,0
20240418,174000,476745745,4770,4770,4770,4770,0
20240418,173900,476745745,4770,4770,4770,4770,0
20240418,173800,476745745,4770,4770,4770,4770,0
20240418,173700,476745745,4770,4770,4770,4770,0
20240418,173600,476745745,4770,4770,4770,4770,0
20240418,173500,476745745,4770,4770,4770,4770,0
20240418,173400,476745745,4770,4770,4770,4770,0
20240418,173300,476745745,4770,4770,4770,4770,0
20240418,173200,476745745,4770,4770,4770,4770,0
20240418,173100,476745745,4770,4770,4770,4770,0
20240418,173000,476745745,4770,4770,4770,4770,0
20240418,172900,476745745,4770,4770,4770,4770,0
20240418,172800,476745745,4770,4770,4770,4770,0
20240418,172700,476745745,4770,4770,4770,4770,0
20240418,172600,476745745,4770,4770,4770,4770,0
20240418,172500,476745745,4770,4770,4770,4770,0
20240418,172400,476745745,4770,4770,4770,4770,0
20240418,172300,476745745,4770,4770,4770,4770,0
20240418,172200,476745745,4770,4770,4770,4770,0
20240418,172100,476745745,4770,4770,4770,4770,0
20240418,172000,476745745,4770,4770,4770,4770,0
20240418,171900,476745745,4770,4770,4770,4770,0
20240418,171800,476745745,4770,4770,4770,4770,2288
20240418,171700,476745745,4770,4770,4770,4770,0
20240418,171600,476745745,4770,4770,4770,4770,0
20240418,171500,476745745,4770,4770,4770,4770,0
20240418,171400,476745745,4770,4770,4770,4770,0
20240418,171300,476745745,4770,4770,4770,4770,0
20240418,171200,476745745,4770,4770,4770,4770,0
20240418,171100,476745745,4770,4770,4770,4770,0
20240418,171000,476745745,4770,4770,4770,4770,0
20240418,170900,476745745,4770,4770,4770,4770,0
20240418,170800,476745745,4770,4770,4770,4770,0
20240418,170700,476745745,4770,4770,4770,4770,0
20240418,170600,476745745,4770,4770,4770,4770,0
20240418,170500,476745745,4770,4770,4770,4770,0
20240418,170400,476745745,4770,4770,4770,4770,0
20240418,170300,476745745,4770,4770,4770,4770,0
20240418,170200,476745745,4770,4770,4770,4770,0
20240418,170100,476745745,4770,4770,4770,4770,0
20240418,170000,476745745,4770,4770,4770,4770,0
20240418,165900,476745745,4770,4770,4770,4770,0
20240418,165800,476745745,4770,4770,4770,4770,0
20240418,165700,476745745,4770,4770,4770,4770,0
20240418,165600,476745745,4770,4770,4770,4770,0
20240418,165500,476745745,4770,4770,4770,4770,0
20240418,165400,476745745,4770,4770,4770,4770,0
20240418,165300,476745745,4770,4770,4770,4770,0
20240418,165200,476745745,4770,4770,4770,4770,0
20240418,165100,476745745,4770,4770,4770,4770,0
20240418,165000,476745745,4770,4770,4770,4770,0
20240418,164900,476745745,4770,4770,4770,4770,0
20240418,164800,476745745,4770,4770,4770,4770,2288
20240418,164700,476745745,4770,4770,4770,4770,0
20240418,164600,476745745,4770,4770,4770,4770,0
20240418,164500,476745745,4770,4770,4770,4770,0
20240418,164400,476745745,4770,4770,4770,4770,0
20240418,164300,476745745,4770,4770,4770,4770,0
20240418,164200,476745745,4770,4770,4770,4770,0
20240418,164100,476745745,4770,4770,4770,4770,0
20240418,164000,476745745,4770,4770,4770,4770,0
20240418,163900,476745745,4770,4770,4770,4770,0
20240418,163800,476745745,4770,4770,4770,4770,0
20240418,163700,476745745,4770,4770,4770,4770,0
20240418,163600,476745745,4770,4770,4770,4770,0
20240418,163500,476745745,4770,4770,4770,4770,0
20240418,163400,476745745,4770,4770,4770,4770,0
20240418,163300,476745745,4770,4770,4770,4770,0
20240418,163200,476745745,4770,4770,4770,4770,0
20240418,163100,476745745,4770,4770,4770,4770,0
20240418,163000,476745745,4770,4770,4770,4770,0
20240418,162900,476745745,4770,4770,4770,4770,0
20240418,162800,476745745,4770,4770,4770,4770,0
20240418,162700,476745745,4770,4770,4770,4770,0
20240418,162600,476745745,4770,4770,4770,4770,0
20240418,162500,476745745,4770,4770,4770,4770,0
20240418,162400,476745745,4770,4770,4770,4770,0
20240418,162300,476745745,4770,4770,4770,4770,0
20240418,162200,476745745,4770,4770,4770,4770,0
20240418,162100,476745745,4770,4770,4770,4770,0
20240418,162000,476745745,4770,4770,4770,4770,0
20240418,161900,476745745,4770,4770,4770,4770,0
20240418,161800,476745745,4770,4770,4770,4770,2288
20240418,161700,476745745,4770,4770,4770,4770,0
20240418,161600,476745745,4770,4770,4770,4770,0
20240418,161500,476745745,4770,4770,4770,4770,0
20240418,161400,476745745,4770,4770,4770,4770,0
20240418,161300,476745745,4770,4770,4770,4770,0
20240418,161200,476745745,4770,4770,4770,4770,0
20240418,161100,476745745,4770,4770,4770,4770,0
20240418,161000,476745745,4770,4770,4770,4770,0
20240418,160900,476745745,4770,4770,4770,4770,0
20240418,160800,476745745,4770,4770,4770,4770,0
20240418,160700,476745745,4770,4770,4770,4770,0
20240418,160600,476745745,4770,4770,4770,4770,0
20240418,160500,476745745,4770,4770,4770,4770,0
20240418,160400,476745745,4770,4770,4770,4770,0
20240418,160300,476745745,4770,4770,4770,4770,0
20240418,160200,476745745,4770,4770,4770,4770,0
20240418,160100,476745745,4770,4770,4770,4770,0
20240418,160000,476745745,4770,4770,4770,4770,0
20240418,155900,476745745,4770,4770,4770,4770,0
20240418,155800,476745745,4770,4770,4770,4770,0
20240418,155700,476745745,4770,4770,4770,4770,0
20240418,155600,476745745,4770,4770,4770,4770,0
20240418,155500,476745745,4770,4770,4770,4770,0
20240418,155400,476745745,4770,4770,4770,4770,0
20240418,155300,476745745,4770,4770,4770,4770,0
20240418,155200,476745745,4770,4770,4770,4770,0
20240418,155100,476745745,4770,4770,4770,4770,0
20240418,155000,476745745,4770,4770,4770,4770,0
20240418,154900,476745745,4770,4770,4770,4770,0
20240418,154800,476745745,4770,4770,4770,4770,2288
20240418,154700,476745745,4770,4770,4770,4770,0
20240418,154600,476745745,4770,4770,4770,4770,0
20240418,154500,476745745,4770,4770,4770,4770,0
20240418,154400,476745745,4770,4770,4770,4770,0
20240418,154300,476745745,4770,4770,4770,4770,0
20240418,154200,476745745,4770,4770,4770,4770,0
20240418,154100,476745745,4770,4770,4770,4770,0
20240418,154000,476745745,4770,4770,4770,4770,0
20240418,153900,476745745,4770,4770,4770,4770,0
20240418,153800,476745745,4770,4770,4770,4770,0
20240418,153700,476745745,4770,4770,4770,4770,0
20240418,153600,476745745,4770,4770,4770,4770,0
20240418,153500,476745745,4770,4770,4770,4770,0
20240418,153400,476745745,4770,4770,4770,4770,0
20240418,153300,476745745,4770,4770,4770,4770,0
20240418,153200,476745745,4770,4770,4770,4770,0
20240418,153100,476745745,4770,4770,4770,4770,0
20240418,153000,476745745,4770,4770,4770,4770,2288
20240418,152900,465831985,4755,4755,4755,4755,0
20240418,152800,465831985,4755,4755,4755,4755,0
20240418,152700,465831985,4755,4755,4755,4755,0
20240418,152600,465831985,4755,4755,4755,4755,0
20240418,152500,465831985,4755,4755,4755,4755,0
20240418,152400,465831985,4755,4755,4755,4755,0
20240418,152300,465831985,4755,4755,4755,4755,0
20240418,152200,465831985,4755,4755,4755,4755,0
20240418,152100,465831985,4755,4755,4755,4755,0
20240418,152000,465831985,4755,4755,4755,4755,0
20240418,151900,465831985,4755,4760,4770,4755,3797
20240418,151800,447731305,4760,4760,4760,4760,30
20240418,151700,447588505,4760,4760,4760,4760,2
20240418,151600,447578985,4760,4760,4760,4760,0
20240418,151500,447578985,4760,4760,4765,4760,1059
20240418,151400,442536315,4755,4760,4760,4755,42
20240418,151300,442336495,4760,4760,4760,4760,993
20240418,151200,437609815,4760,4760,4760,4760,0
20240418,151100,437609815,4760,4755,4760,4755,254
20240418,151000,436400825,4755,4755,4760,4755,54
20240418,150900,436144005,4760,4760,4760,4760,10
20240418,150800,436096405,4755,4755,4755,4755,0
20240418,150700,436096405,4755,4755,4755,4755,981
20240418,150600,431431750,4755,4755,4755,4755,200
20240418,150500,430480750,4755,4755,4755,4755,40
20240418,150400,430290550,4760,4760,4760,4760,9
20240418,150300,430247710,4760,4760,4760,4760,0
20240418,150200,430247710,4760,4760,4760,4760,0
20240418,150100,430247710,4760,4755,4760,4755,6
20240418,150000,430219160,4760,4760,4760,4760,60
20240418,145900,429933560,4765,4760,4765,4760,130
20240418,145800,429314165,4760,4765,4765,4760,253
20240418,145700,428109565,4760,4760,4760,4760,200
20240418,145600,427157565,4765,4765,4765,4765,0
20240418,145500,427157565,4765,4765,4765,4765,6
20240418,145400,427128975,4765,4760,4765,4760,450
20240418,145300,424986960,4760,4760,4760,4760,633
20240418,145200,421973880,4760,4755,4760,4755,7
20240418,145100,421940585,4755,4755,4755,4755,0
20240418,145000,421940585,4755,4755,4755,4755,15
20240418,144900,421869260,4755,4755,4755,4755,0
20240418,144800,421869260,4755,4755,4755,4755,700
20240418,144700,418540760,4755,4755,4755,4755,0
20240418,144600,418540760,4755,4755,4755,4755,271
20240418,144500,417252155,4760,4760,4760,4760,0
20240418,144400,417252155,4760,4760,4760,4760,165
20240418,144300,416466755,4760,4760,4760,4760,30
20240418,144200,416323955,4760,4760,4760,4760,0
20240418,144100,416323955,4760,4760,4760,4760,0
20240418,144000,416323955,4760,4760,4760,4760,142
20240418,143900,415648035,4760,4760,4760,4760,0
20240418,143800,415648035,4760,4760,4760,4760,0
20240418,143700,415648035,4760,4760,4760,4760,0
20240418,143600,415648035,4760,4760,4760,4760,0
20240418,143500,415648035,4760,4760,4760,4760,5
20240418,143400,415624235,4760,4760,4760,4760,149
20240418,143300,414914995,4760,4760,4760,4760,204
20240418,143200,413943955,4760,4760,4760,4760,0
20240418,143100,413943955,4760,4760,4760,4760,0
20240418,143000,413943955,4760,4760,4760,4760,205
20240418,142900,412968155,4765,4765,4765,4765,815
20240418,142800,409084680,4765,4765,4765,4765,0
20240418,142700,409084680,4765,4765,4765,4765,1
20240418,142600,409079915,4760,4760,4760,4760,0
20240418,142500,409079915,4760,4760,4760,4760,0
20240418,142400,409079915,4760,4760,4760,4760,1
20240418,142300,409075155,4760,4760,4760,4760,0
20240418,142200,409075155,4760,4760,4760,4760,0
20240418,142100,409075155,4760,4760,4760,4760,132
20240418,142000,408446835,4760,4760,4760,4760,1
20240418,141900,408442075,4760,4760,4760,4760,0
20240418,141800,408442075,4760,4760,4760,4760,209
20240418,141700,407447235,4755,4755,4755,4755,0
20240418,141600,407447235,4755,4755,4755,4755,49
20240418,141500,407214240,4755,4755,4755,4755,0
20240418,141400,407214240,4755,4755,4755,4755,0
20240418,141300,407214240,4755,4760,4760,4755,318
20240418,141200,405702135,4765,4765,4765,4765,1
20240418,141100,405697370,4765,4765,4765,4765,6
20240418,141000,405668780,4760,4760,4760,4760,0
20240418,140900,405668780,4760,4760,4760,4760,0
20240418,140800,405668780,4760,4760,4760,4760,9
20240418,140700,405625940,4760,4760,4760,4760,218
20240418,140600,404588260,4760,4760,4760,4760,0
20240418,140500,404588260,4760,4760,4760,4760,0
20240418,140400,404588260,4760,4760,4760,4760,0
20240418,140300,404588260,4760,4760,4760,4760,10
20240418,140200,404540660,4760,4760,4760,4760,50
20240418,140100,404302660,4765,4765,4765,4765,0
20240418,140000,404302660,4765,4765,4765,4765,0
20240418,135900,404302660,4765,4765,4765,4765,1
20240418,135800,404297895,4765,4765,4765,4765,0
20240418,135700,404297895,4765,4765,4765,4765,128
20240418,135600,403687975,4765,4765,4765,4765,200
20240418,135500,402734975,4765,4765,4765,4765,100
20240418,135400,402258475,4765,4760,4765,4760,285
20240418,135300,400900950,4765,4765,4765,4765,0
20240418,135200,400900950,4765,4760,4765,4760,1164
20240418,135100,395356020,4760,4760,4760,4760,0
20240418,135000,395356020,4760,4760,4760,4760,0
20240418,134900,395356020,4760,4760,4760,4760,45
20240418,134800,395141820,4760,4760,4760,4760,500
20240418,134700,392761820,4760,4760,4760,4760,0
20240418,134600,392761820,4760,4755,4760,4755,285
20240418,134500,391406385,4755,4755,4755,4755,0
20240418,134400,391406385,4755,4755,4755,4755,0
20240418,134300,391406385,4755,4755,4755,4755,0
20240418,134200,391406385,4755,4755,4755,4755,0
20240418,134100,391406385,4755,4755,4755,4755,0
20240418,134000,391406385,4755,4750,4755,4750,70
20240418,133900,391073875,4740,4740,4740,4740,0
20240418,133800,391073875,4740,4740,4740,4740,0
20240418,133700,391073875,4740,4740,4740,4740,20
20240418,133600,390979075,4750,4750,4750,4750,1
20240418,133500,390974325,4750,4750,4750,4750,0
20240418,133400,390974325,4750,4750,4750,4750,0
20240418,133300,390974325,4750,4750,4750,4750,2
20240418,133200,390964825,4740,4740,4740,4740,212
20240418,133100,389959945,4755,4755,4755,4755,0
20240418,133000,389959945,4755,4745,4755,4740,105
20240418,132900,389462120,4740,4755,4755,4740,130
20240418,132800,388845470,4740,4760,4760,4740,200
20240418,132700,387896670,4760,4750,4760,4750,20
20240418,132600,387801510,4760,4760,4760,4760,1
20240418,132500,387796750,4740,4740,4740,4740,0
20240418,132400,387796750,4740,4740,4740,4740,100
20240418,132300,387322750,4740,4740,4740,4740,0
20240418,132200,387322750,4740,4740,4740,4740,0
20240418,132100,387322750,4740,4750,4750,4740,1376
20240418,132000,380790670,4760,4760,4760,4760,5
20240418,131900,380766870,4760,4760,4760,4760,0
20240418,131800,380766870,4760,4760,4760,4760,3
20240418,131700,380752590,4750,4750,4750,4750,527
20240418,131600,378249340,4750,4750,4750,4750,0
20240418,131500,378249340,4750,4750,4750,4750,323
20240418,131400,376715090,4750,4750,4750,4750,0
20240418,131300,376715090,4750,4750,4750,4750,84
20240418,131200,376316090,4765,4765,4765,4765,0
20240418,131100,376316090,4765,4765,4765,4765,0
20240418,131000,376316090,4765,4765,4765,4765,1
20240418,130900,376311325,4760,4760,4760,4760,0
20240418,130800,376311325,4760,4760,4760,4760,0
20240418,130700,376311325,4760,4755,4760,4755,362
20240418,130600,374589155,4760,4760,4760,4760,0
20240418,130500,374589155,4760,4760,4760,4760,0
20240418,130400,374589155,4760,4760,4760,4760,0
20240418,130300,374589155,4760,4760,4760,4760,0
20240418,130200,374589155,4760,4760,4760,4760,0
20240418,130100,374589155,4760,4760,4760,4760,0
20240418,130000,374589155,4760,4760,4760,4760,47
20240418,125900,374365435,4760,4760,4760,4760,0
20240418,125800,374365435,4760,4760,4760,4760,247
20240418,125700,373189715,4760,4760,4760,4760,35
20240418,125600,373023115,4750,4750,4750,4750,0
20240418,125500,373023115,4750,4750,4750,4750,0
20240418,125400,373023115,4750,4750,4750,4750,0
20240418,125300,373023115,4750,4750,4750,4750,0
20240418,125200,373023115,4750,4750,4750,4750,0
20240418,125100,373023115,4750,4750,4750,4750,0
20240418,125000,373023115,4750,4750,4750,4750,11
20240418,124900,372970865,4755,4755,4755,4755,51
20240418,124800,372728360,4760,4760,4760,4760,1
20240418,124700,372723600,4750,4750,4750,4750,401
20240418,124600,370818850,4750,4750,4750,4750,0
20240418,124500,370818850,4750,4750,4750,4750,500
20240418,124400,368443850,4765,4760,4765,4760,72
20240418,124300,368101080,4750,4750,4750,4750,51
20240418,124200,367858830,4760,4760,4760,4760,0
20240418,124100,367858830,4760,4760,4760,4760,3
20240418,124000,367844550,4760,4760,4760,4760,0
20240418,123900,367844550,4760,4760,4760,4760,25
20240418,123800,367725550,4765,4765,4765,4765,1
20240418,123700,367720785,4760,4760,4760,4760,1000
20240418,123600,362960785,4760,4760,4760,4760,18
20240418,123500,362875105,4760,4760,4760,4760,1013
20240418,123400,358053225,4765,4765,4765,4765,0
20240418,123300,358053225,4765,4765,4765,4765,0
20240418,123200,358053225,4765,4765,4765,4765,14
20240418,123100,357986515,4765,4765,4765,4765,1
20240418,123000,357981750,4760,4760,4760,4760,0
20240418,122900,357981750,4760,4760,4760,4760,0
20240418,122800,357981750,4760,4760,4760,4760,31
20240418,122700,357834190,4765,4765,4765,4765,1
20240418,122600,357829425,4760,4760,4760,4760,1005
20240418,122500,353045625,4760,4760,4760,4760,0
20240418,122400,353045625,4760,4760,4760,4760,0
20240418,122300,353045625,4760,4760,4760,4760,239
20240418,122200,351907985,4760,4760,4760,4760,311
20240418,122100,350427625,4760,4760,4760,4760,3
20240418,122000,350413345,4755,4755,4755,4755,0
20240418,121900,350413345,4755,4755,4755,4755,0
20240418,121800,350413345,4755,4755,4755,4755,0
20240418,121700,350413345,4755,4755,4755,4755,106
20240418,121600,349909315,4755,4755,4755,4755,0
20240418,121500,349909315,4755,4755,4755,4755,0
20240418,121400,349909315,4755,4755,4755,4755,0
20240418,121300,349909315,4755,4755,4755,4755,1
20240418,121200,349904560,4755,4755,4755,4755,10
20240418,121100,349857010,4755,4755,4755,4755,0
20240418,121000,349857010,4755,4755,4755,4755,50
20240418,120900,349619260,4755,4755,4755,4755,0
20240418,120800,349619260,4755,4760,4760,4755,701
20240418,120700,346286000,4760,4765,4765,4760,285
20240418,120600,344928980,4765,4760,4765,4760,57
20240418,120500,344657625,4765,4765,4765,4765,0
20240418,120400,344657625,4765,4765,4765,4765,101
20240418,120300,344176360,4765,4765,4765,4765,1
20240418,120200,344171595,4765,4765,4765,4765,6
20240418,120100,344143005,4765,4765,4765,4765,0
20240418,120000,344143005,4765,4765,4765,4765,55
20240418,115900,343880930,4760,4760,4760,4760,40
20240418,115800,343690530,4760,4760,4760,4760,4
20240418,115700,343671490,4760,4760,4760,4760,0
20240418,115600,343671490,4760,4760,4760,4760,50
20240418,115500,343433490,4765,4765,4765,4765,100
20240418,115400,342956990,4765,4765,4765,4765,184
20240418,115300,342080230,4770,4770,4770,4770,0
20240418,115200,342080230,4770,4770,4770,4770,0
20240418,115100,342080230,4770,4770,4770,4770,10
20240418,115000,342032530,4770,4770,4770,4770,146
20240418,114900,341336110,4760,4760,4760,4760,0
20240418,114800,341336110,4760,4760,4760,4760,0
20240418,114700,341336110,4760,4760,4760,4760,0
20240418,114600,341336110,4760,4760,4760,4760,0
20240418,114500,341336110,4760,4770,4770,4760,41
20240418,114400,341140940,4770,4770,4770,4770,102
20240418,114300,340654400,4770,4770,4770,4770,207
20240418,114200,339667010,4770,4770,4770,4770,59
20240418,114100,339385580,4770,4760,4770,4760,824
20240418,114000,335463150,4760,4760,4760,4760,20
20240418,113900,335367950,4760,4760,4760,4760,0
20240418,113800,335367950,4760,4755,4760,4755,13
20240418,113700,335306075,4760,4770,4770,4760,765
20240418,113600,331661605,4775,4770,4775,4770,111
20240418,113500,331132080,4770,4770,4770,4770,817
20240418,113400,327234990,4770,4770,4770,4770,55
20240418,113300,326972640,4765,4765,4765,4765,1
20240418,113200,326967875,4765,4760,4765,4760,787
20240418,113100,323218395,4760,4760,4760,4760,7
20240418,113000,323185075,4760,4760,4760,4760,0
20240418,112900,323185075,4760,4760,4760,4760,124
20240418,112800,322594835,4760,4760,4760,4760,0
20240418,112700,322594835,4760,4760,4760,4760,0
20240418,112600,322594835,4760,4760,4760,4760,154
20240418,112500,321861795,4760,4760,4760,4760,0
20240418,112400,321861795,4760,4760,4760,4760,0
20240418,112300,321861795,4760,4760,4760,4760,0
20240418,112200,321861795,4760,4760,4760,4760,0
20240418,112100,321861795,4760,4760,4760,4760,0
20240418,112000,321861795,4760,4760,4760,4760,81
20240418,111900,321476235,4760,4760,4760,4760,76
20240418,111800,321114475,4760,4760,4760,4760,1
20240418,111700,321109715,4760,4760,4760,4760,10
20240418,111600,321062115,4760,4760,4760,4760,42
20240418,111500,320862195,4750,4750,4750,4750,1
20240418,111400,320857445,4760,4760,4760,4760,3
20240418,111300,320843165,4745,4745,4745,4745,5
20240418,111200,320819440,4745,4760,4760,4745,18
20240418,111100,320733905,4765,4765,4765,4765,0
20240418,111000,320733905,4765,4760,4765,4760,140
20240418,110900,320067375,4760,4760,4760,4760,0
20240418,110800,320067375,4760,4760,4760,4760,3
20240418,110700,320053095,4760,4760,4760,4760,1
20240418,110600,320048335,4760,4760,4760,4760,148
20240418,110500,319343855,4760,4760,4760,4760,37
20240418,110400,319167735,4760,4760,4760,4760,0
20240418,110300,319167735,4760,4760,4760,4760,7
20240418,110200,319134415,4735,4735,4735,4735,0
20240418,110100,319134415,4735,4735,4735,4735,0
20240418,110000,319134415,4735,4750,4750,4735,1361
20240418,105900,312679140,4750,4750,4750,4750,44
20240418,105800,312470140,4745,4745,4745,4745,1360
20240418,105700,306016940,4745,4745,4745,4745,0
20240418,105600,306016940,4745,4745,4745,4745,3
20240418,105500,306002705,4745,4760,4760,4745,1055
20240418,105400,300988060,4760,4760,4760,4760,31
20240418,105300,300840500,4755,4765,4765,4755,340
20240418,105200,299223580,4765,4765,4765,4765,0
20240418,105100,299223580,4765,4765,4765,4765,0
20240418,105000,299223580,4765,4765,4765,4765,102
20240418,104900,298737550,4765,4760,4765,4760,300
20240418,104800,297308065,4760,4760,4760,4760,10
20240418,104700,297260465,4755,4755,4755,4755,0
20240418,104600,297260465,4755,4755,4755,4755,1019
20240418,104500,292415120,4760,4760,4760,4760,0
20240418,104400,292415120,4760,4760,4760,4760,5
20240418,104300,292391320,4760,4760,4760,4760,4
20240418,104200,292372280,4760,4760,4760,4760,78
20240418,104100,292001000,4760,4760,4760,4760,4
20240418,104000,291981960,4760,4760,4760,4760,1392
20240418,103900,285356040,4765,4765,4765,4765,2
20240418,103800,285346510,4765,4765,4765,4765,20
20240418,103700,285251210,4765,4765,4765,4765,523
20240418,103600,282759115,4770,4765,4770,4765,963
20240418,103500,278170120,4770,4770,4770,4765,461
20240418,103400,275971650,4765,4765,4765,4765,59
20240418,103300,275690515,4760,4760,4760,4760,0
20240418,103200,275690515,4760,4760,4760,4760,410
20240418,103100,273738915,4760,4760,4760,4760,300
20240418,103000,272310915,4760,4760,4760,4760,14
20240418,102900,272244275,4755,4755,4755,4755,0
20240418,102800,272244275,4755,4755,4755,4755,124
20240418,102700,271654655,4755,4760,4760,4755,102
20240418,102600,271169545,4740,4740,4740,4740,5
20240418,102500,271145845,4740,4755,4755,4740,1121
20240418,102400,265825565,4760,4760,4760,4755,212
20240418,102300,264816450,4760,4760,4760,4760,80
20240418,102200,264435650,4760,4750,4760,4750,2
20240418,102100,264426140,4750,4750,4750,4750,0
20240418,102000,264426140,4750,4750,4750,4750,0
20240418,101900,264426140,4750,4755,4755,4750,419
20240418,101800,262434690,4755,4750,4755,4750,582
20240418,101700,259669880,4750,4755,4755,4750,1418
20240418,101600,252933690,4755,4770,4770,4755,1323
20240418,101500,246636870,4770,4770,4770,4770,0
20240418,101400,246636870,4770,4775,4775,4770,402
20240418,101300,244719290,4775,4775,4775,4775,134
20240418,101200,244079440,4775,4780,4780,4775,267
20240418,101100,242804510,4780,4780,4780,4780,10
20240418,101000,242756710,4775,4775,4775,4775,48
20240418,100900,242527510,4785,4785,4785,4785,125
20240418,100800,241929385,4785,4785,4785,4785,10
20240418,100700,241881535,4785,4785,4785,4785,0
20240418,100600,241881535,4785,4785,4785,4785,0
20240418,100500,241881535,4785,4790,4790,4785,1255
20240418,100400,235872585,4790,4790,4790,4790,300
20240418,100300,234435585,4795,4795,4795,4795,1
20240418,100200,234430790,4790,4780,4790,4780,489
20240418,100100,232089580,4780,4780,4780,4780,0
20240418,100000,232089580,4780,4780,4780,4770,407
20240418,095900,230148120,4780,4785,4785,4780,203
20240418,095800,229177770,4780,4780,4780,4770,175
20240418,095700,228341940,4785,4790,4790,4780,307
20240418,095600,226874190,4795,4795,4795,4795,1
20240418,095500,226869395,4795,4795,4795,4785,4
20240418,095400,226850235,4790,4790,4795,4790,524
20240418,095300,224340035,4790,4790,4790,4790,103
20240418,095200,223846665,4790,4790,4790,4790,1
20240418,095100,223841875,4780,4780,4780,4775,1276
20240418,095000,217745380,4780,4785,4785,4780,294
20240418,094900,216339995,4785,4785,4785,4785,100
20240418,094800,215861495,4785,4785,4785,4785,7
20240418,094700,215828000,4785,4790,4790,4785,109
20240418,094600,215306390,4785,4785,4785,4780,90
20240418,094500,214876130,4780,4780,4780,4780,0
20240418,094400,214876130,4780,4780,4780,4780,1255
20240418,094300,208877230,4780,4780,4780,4780,133
20240418,094200,208241490,4780,4790,4790,4780,144
20240418,094100,207551830,4795,4805,4805,4795,868
20240418,094000,203387275,4805,4810,4810,4805,830
20240418,093900,199397765,4810,4805,4815,4800,3234
20240418,093800,183858955,4805,4800,4805,4800,882
20240418,093700,179624530,4800,4775,4800,4775,4107
20240418,093600,159972415,4775,4770,4775,4770,1050
20240418,093500,154959330,4775,4775,4775,4770,805
20240418,093400,151116955,4775,4765,4775,4760,2945
20240418,093300,137073520,4760,4760,4765,4760,1656
20240418,093200,129189140,4750,4745,4755,4745,3077
20240418,093100,114573540,4740,4740,4740,4740,655
20240418,093000,111468840,4740,4735,4740,4735,1057
20240418,092900,106461160,4740,4740,4740,4740,43
20240418,092800,106257340,4735,4735,4735,4735,130
20240418,092700,105641790,4740,4740,4740,4730,2846
20240418,092600,92163200,4740,4740,4740,4740,20
20240418,092500,92068400,4740,4740,4740,4740,0
20240418,092400,92068400,4740,4740,4740,4740,9
20240418,092300,92025740,4740,4740,4740,4740,0
20240418,092200,92025740,4740,4740,4740,4740,0
20240418,092100,92025740,4740,4730,4740,4730,2017
20240418,092000,82469365,4730,4730,4730,4730,39
20240418,091900,82284895,4725,4720,4730,4720,1031
20240418,091800,77409165,4715,4720,4720,4715,539
20240418,091700,74867680,4720,4720,4720,4720,1016
20240418,091600,70072160,4715,4710,4715,4710,1321
20240418,091500,63846865,4710,4710,4715,4710,182
20240418,091400,62988895,4710,4695,4710,4695,10
20240418,091300,62941825,4715,4690,4715,4690,2240
20240418,091200,52414990,4690,4655,4690,4655,580
20240418,091100,49700140,4685,4685,4685,4645,1205
20240418,091000,44086615,4680,4675,4680,4675,2235
20240418,090900,33631315,4670,4670,4670,4670,212
20240418,090800,32641275,4670,4670,4670,4670,662
20240418,090700,29549735,4680,4650,4680,4640,430
20240418,090600,27545020,4650,4630,4650,4630,617
20240418,090500,24687230,4630,4640,4640,4630,282
20240418,090400,23380060,4640,4655,4655,4640,244
20240418,090300,22247570,4640,4675,4680,4640,940
20240418,090200,17853270,4675,4640,4675,4640,210
20240418,090100,16878520,4640,4640,4640,4640,800
20240418,090000,13166520,4625,4605,4625,4605,2826