KissMeData/044480/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,192600,143057457,874,874,874,874,2429
20240618,192500,143057457,874,874,874,874,0
20240618,192400,143057457,874,874,874,874,0
20240618,192300,143057457,874,874,874,874,0
20240618,192200,143057457,874,874,874,874,0
20240618,192100,143057457,874,874,874,874,0
20240618,192000,143057457,874,874,874,874,0
20240618,191900,143057457,874,874,874,874,0
20240618,191800,143057457,874,874,874,874,0
20240618,191700,143057457,874,874,874,874,0
20240618,191600,143057457,874,874,874,874,0
20240618,191500,143057457,874,874,874,874,0
20240618,191400,143057457,874,874,874,874,0
20240618,191300,143057457,874,874,874,874,0
20240618,191200,143057457,874,874,874,874,0
20240618,191100,143057457,874,874,874,874,0
20240618,191000,143057457,874,874,874,874,0
20240618,190900,143057457,874,874,874,874,0
20240618,190800,143057457,874,874,874,874,0
20240618,190700,143057457,874,874,874,874,0
20240618,190600,143057457,874,874,874,874,0
20240618,190500,143057457,874,874,874,874,0
20240618,190400,143057457,874,874,874,874,0
20240618,190300,143057457,874,874,874,874,0
20240618,190200,143057457,874,874,874,874,0
20240618,190100,143057457,874,874,874,874,0
20240618,190000,143057457,874,874,874,874,0
20240618,185900,143057457,874,874,874,874,0
20240618,185800,143057457,874,874,874,874,0
20240618,185700,143057457,874,874,874,874,0
20240618,185600,143057457,874,874,874,874,2429
20240618,185500,143057457,874,874,874,874,0
20240618,185400,143057457,874,874,874,874,0
20240618,185300,143057457,874,874,874,874,0
20240618,185200,143057457,874,874,874,874,0
20240618,185100,143057457,874,874,874,874,0
20240618,185000,143057457,874,874,874,874,0
20240618,184900,143057457,874,874,874,874,0
20240618,184800,143057457,874,874,874,874,0
20240618,184700,143057457,874,874,874,874,0
20240618,184600,143057457,874,874,874,874,0
20240618,184500,143057457,874,874,874,874,0
20240618,184400,143057457,874,874,874,874,0
20240618,184300,143057457,874,874,874,874,0
20240618,184200,143057457,874,874,874,874,0
20240618,184100,143057457,874,874,874,874,0
20240618,184000,143057457,874,874,874,874,0
20240618,183900,143057457,874,874,874,874,0
20240618,183800,143057457,874,874,874,874,0
20240618,183700,143057457,874,874,874,874,0
20240618,183600,143057457,874,874,874,874,0
20240618,183500,143057457,874,874,874,874,0
20240618,183400,143057457,874,874,874,874,0
20240618,183300,143057457,874,874,874,874,0
20240618,183200,143057457,874,874,874,874,0
20240618,183100,143057457,874,874,874,874,0
20240618,183000,143057457,874,874,874,874,0
20240618,182900,143057457,874,874,874,874,0
20240618,182800,143057457,874,874,874,874,0
20240618,182700,143057457,874,874,874,874,0
20240618,182600,143057457,874,874,874,874,2429
20240618,182500,143057457,874,874,874,874,0
20240618,182400,143057457,874,874,874,874,0
20240618,182300,143057457,874,874,874,874,0
20240618,182200,143057457,874,874,874,874,0
20240618,182100,143057457,874,874,874,874,0
20240618,182000,143057457,874,874,874,874,0
20240618,181900,143057457,874,874,874,874,0
20240618,181800,143057457,874,874,874,874,0
20240618,181700,143057457,874,874,874,874,0
20240618,181600,143057457,874,874,874,874,0
20240618,181500,143057457,874,874,874,874,0
20240618,181400,143057457,874,874,874,874,0
20240618,181300,143057457,874,874,874,874,0
20240618,181200,143057457,874,874,874,874,0
20240618,181100,143057457,874,874,874,874,0
20240618,181000,143057457,874,874,874,874,0
20240618,180900,143057457,874,874,874,874,0
20240618,180800,143057457,874,874,874,874,0
20240618,180700,143057457,874,874,874,874,0
20240618,180600,143057457,874,874,874,874,0
20240618,180500,143057457,874,874,874,874,0
20240618,180400,143057457,874,874,874,874,0
20240618,180300,143057457,874,874,874,874,0
20240618,180200,143057457,874,874,874,874,0
20240618,180100,143057457,874,874,874,874,0
20240618,180000,143057457,874,874,874,874,0
20240618,175900,143057457,874,874,874,874,0
20240618,175800,143057457,874,874,874,874,0
20240618,175700,143057457,874,874,874,874,0
20240618,175600,143057457,874,874,874,874,2429
20240618,175500,143057457,874,874,874,874,0
20240618,175400,143057457,874,874,874,874,0
20240618,175300,143057457,874,874,874,874,0
20240618,175200,143057457,874,874,874,874,0
20240618,175100,143057457,874,874,874,874,0
20240618,175000,143057457,874,874,874,874,0
20240618,174900,143057457,874,874,874,874,0
20240618,174800,143057457,874,874,874,874,0
20240618,174700,143057457,874,874,874,874,0
20240618,174600,143057457,874,874,874,874,0
20240618,174500,143057457,874,874,874,874,0
20240618,174400,143057457,874,874,874,874,0
20240618,174300,143057457,874,874,874,874,0
20240618,174200,143057457,874,874,874,874,0
20240618,174100,143057457,874,874,874,874,0
20240618,174000,143057457,874,874,874,874,0
20240618,173900,143057457,874,874,874,874,0
20240618,173800,143057457,874,874,874,874,0
20240618,173700,143057457,874,874,874,874,0
20240618,173600,143057457,874,874,874,874,0
20240618,173500,143057457,874,874,874,874,0
20240618,173400,143057457,874,874,874,874,0
20240618,173300,143057457,874,874,874,874,0
20240618,173200,143057457,874,874,874,874,0
20240618,173100,143057457,874,874,874,874,0
20240618,173000,143057457,874,874,874,874,0
20240618,172900,143057457,874,874,874,874,0
20240618,172800,143057457,874,874,874,874,0
20240618,172700,143057457,874,874,874,874,0
20240618,172600,143057457,874,874,874,874,2429
20240618,172500,143057457,874,874,874,874,0
20240618,172400,143057457,874,874,874,874,0
20240618,172300,143057457,874,874,874,874,0
20240618,172200,143057457,874,874,874,874,0
20240618,172100,143057457,874,874,874,874,0
20240618,172000,143057457,874,874,874,874,0
20240618,171900,143057457,874,874,874,874,0
20240618,171800,143057457,874,874,874,874,0
20240618,171700,143057457,874,874,874,874,0
20240618,171600,143057457,874,874,874,874,0
20240618,171500,143057457,874,874,874,874,0
20240618,171400,143057457,874,874,874,874,0
20240618,171300,143057457,874,874,874,874,0
20240618,171200,143057457,874,874,874,874,0
20240618,171100,143057457,874,874,874,874,0
20240618,171000,143057457,874,874,874,874,0
20240618,170900,143057457,874,874,874,874,0
20240618,170800,143057457,874,874,874,874,0
20240618,170700,143057457,874,874,874,874,0
20240618,170600,143057457,874,874,874,874,0
20240618,170500,143057457,874,874,874,874,0
20240618,170400,143057457,874,874,874,874,0
20240618,170300,143057457,874,874,874,874,0
20240618,170200,143057457,874,874,874,874,0
20240618,170100,143057457,874,874,874,874,0
20240618,170000,143057457,874,874,874,874,0
20240618,165900,143057457,874,874,874,874,0
20240618,165800,143057457,874,874,874,874,0
20240618,165700,143057457,874,874,874,874,0
20240618,165600,143057457,874,874,874,874,2429
20240618,165500,143057457,874,874,874,874,0
20240618,165400,143057457,874,874,874,874,0
20240618,165300,143057457,874,874,874,874,0
20240618,165200,143057457,874,874,874,874,0
20240618,165100,143057457,874,874,874,874,0
20240618,165000,143057457,874,874,874,874,0
20240618,164900,143057457,874,874,874,874,0
20240618,164800,143057457,874,874,874,874,0
20240618,164700,143057457,874,874,874,874,0
20240618,164600,143057457,874,874,874,874,0
20240618,164500,143057457,874,874,874,874,0
20240618,164400,143057457,874,874,874,874,0
20240618,164300,143057457,874,874,874,874,0
20240618,164200,143057457,874,874,874,874,0
20240618,164100,143057457,874,874,874,874,0
20240618,164000,143057457,874,874,874,874,0
20240618,163900,143057457,874,874,874,874,0
20240618,163800,143057457,874,874,874,874,0
20240618,163700,143057457,874,874,874,874,0
20240618,163600,143057457,874,874,874,874,0
20240618,163500,143057457,874,874,874,874,0
20240618,163400,143057457,874,874,874,874,0
20240618,163300,143057457,874,874,874,874,0
20240618,163200,143057457,874,874,874,874,0
20240618,163100,143057457,874,874,874,874,0
20240618,163000,143057457,874,874,874,874,0
20240618,162900,143057457,874,874,874,874,0
20240618,162800,143057457,874,874,874,874,0
20240618,162700,143057457,874,874,874,874,0
20240618,162600,143057457,874,874,874,874,2429
20240618,162500,143057457,874,874,874,874,0
20240618,162400,143057457,874,874,874,874,0
20240618,162300,143057457,874,874,874,874,0
20240618,162200,143057457,874,874,874,874,0
20240618,162100,143057457,874,874,874,874,0
20240618,162000,143057457,874,874,874,874,0
20240618,161900,143057457,874,874,874,874,0
20240618,161800,143057457,874,874,874,874,0
20240618,161700,143057457,874,874,874,874,0
20240618,161600,143057457,874,874,874,874,0
20240618,161500,143057457,874,874,874,874,0
20240618,161400,143057457,874,874,874,874,0
20240618,161300,143057457,874,874,874,874,0
20240618,161200,143057457,874,874,874,874,0
20240618,161100,143057457,874,874,874,874,0
20240618,161000,143057457,874,874,874,874,0
20240618,160900,143057457,874,874,874,874,0
20240618,160800,143057457,874,874,874,874,0
20240618,160700,143057457,874,874,874,874,0
20240618,160600,143057457,874,874,874,874,0
20240618,160500,143057457,874,874,874,874,0
20240618,160400,143057457,874,874,874,874,0
20240618,160300,143057457,874,874,874,874,0
20240618,160200,143057457,874,874,874,874,0
20240618,160100,143057457,874,874,874,874,0
20240618,160000,143057457,874,874,874,874,0
20240618,155900,143057457,874,874,874,874,0
20240618,155800,143057457,874,874,874,874,0
20240618,155700,143057457,874,874,874,874,0
20240618,155600,143057457,874,874,874,874,2429
20240618,155500,143057457,874,874,874,874,0
20240618,155400,143057457,874,874,874,874,0
20240618,155300,143057457,874,874,874,874,0
20240618,155200,143057457,874,874,874,874,0
20240618,155100,143057457,874,874,874,874,0
20240618,155000,143057457,874,874,874,874,0
20240618,154900,143057457,874,874,874,874,0
20240618,154800,143057457,874,874,874,874,0
20240618,154700,143057457,874,874,874,874,0
20240618,154600,143057457,874,874,874,874,0
20240618,154500,143057457,874,874,874,874,0
20240618,154400,143057457,874,874,874,874,0
20240618,154300,143057457,874,874,874,874,0
20240618,154200,143057457,874,874,874,874,0
20240618,154100,143057457,874,874,874,874,0
20240618,154000,143057457,874,874,874,874,0
20240618,153900,143057457,874,874,874,874,0
20240618,153800,143057457,874,874,874,874,0
20240618,153700,143057457,874,874,874,874,0
20240618,153600,143057457,874,874,874,874,0
20240618,153500,143057457,874,874,874,874,0
20240618,153400,143057457,874,874,874,874,0
20240618,153300,143057457,874,874,874,874,0
20240618,153200,143057457,874,874,874,874,0
20240618,153100,143057457,874,874,874,874,0
20240618,153000,143057457,874,874,874,874,2429
20240618,152900,140934511,871,871,871,871,0
20240618,152800,140934511,871,871,871,871,0
20240618,152700,140934511,871,871,871,871,0
20240618,152600,140934511,871,871,871,871,0
20240618,152500,140934511,871,871,871,871,0
20240618,152400,140934511,871,871,871,871,0
20240618,152300,140934511,871,871,871,871,0
20240618,152200,140934511,871,871,871,871,0
20240618,152100,140934511,871,871,871,871,0
20240618,152000,140934511,871,871,871,871,0
20240618,151900,140934511,871,871,871,871,0
20240618,151800,140934511,871,871,871,871,574
20240618,151700,140434557,866,866,866,866,0
20240618,151600,140434557,866,866,866,866,760
20240618,151500,139776397,866,867,871,866,193
20240618,151400,139609059,871,866,871,866,696
20240618,151300,139006313,871,871,871,871,0
20240618,151200,139006313,871,871,871,871,2
20240618,151100,139004571,871,871,871,871,5
20240618,151000,139000216,871,871,871,871,0
20240618,150900,139000216,871,871,871,871,210
20240618,150800,138817306,871,871,871,871,0
20240618,150700,138817306,871,871,871,871,893
20240618,150600,138039503,871,871,871,871,3
20240618,150500,138036890,870,870,870,870,24
20240618,150400,138016010,872,868,872,866,5
20240618,150300,138011664,874,874,874,874,0
20240618,150200,138011664,874,873,874,873,236
20240618,150100,137805406,873,873,873,873,4
20240618,150000,137801914,873,873,873,873,10
20240618,145900,137793184,874,874,874,874,0
20240618,145800,137793184,874,872,875,872,4638
20240618,145700,133741465,870,872,872,870,45
20240618,145600,133702270,872,872,872,872,0
20240618,145500,133702270,872,872,872,872,0
20240618,145400,133702270,872,872,872,872,0
20240618,145300,133702270,872,872,872,872,0
20240618,145200,133702270,872,871,872,871,2
20240618,145100,133700527,871,864,871,864,539
20240618,145000,133234821,863,863,863,863,34
20240618,144900,133205479,863,863,863,863,5
20240618,144800,133201164,863,864,864,863,232
20240618,144700,133000911,864,864,864,864,0
20240618,144600,133000911,864,864,864,864,0
20240618,144500,133000911,864,864,864,864,1300
20240618,144400,131877711,864,864,864,864,0
20240618,144300,131877711,864,864,864,864,0
20240618,144200,131877711,864,864,864,864,0
20240618,144100,131877711,864,864,864,864,0
20240618,144000,131877711,864,864,864,864,0
20240618,143900,131877711,864,864,864,864,0
20240618,143800,131877711,864,864,864,864,295
20240618,143700,131622831,865,865,865,865,570
20240618,143600,131129781,865,865,865,865,31
20240618,143500,131102966,867,867,867,867,0
20240618,143400,131102966,867,867,867,867,0
20240618,143300,131102966,867,867,867,867,0
20240618,143200,131102966,867,867,867,867,8
20240618,143100,131096030,864,864,864,864,0
20240618,143000,131096030,864,864,864,864,0
20240618,142900,131096030,864,864,864,864,0
20240618,142800,131096030,864,864,864,864,400
20240618,142700,130750430,864,864,864,864,0
20240618,142600,130750430,864,864,864,864,0
20240618,142500,130750430,864,864,864,864,818
20240618,142400,130043678,862,866,866,862,400
20240618,142300,129698709,872,872,872,872,15
20240618,142200,129685629,873,873,873,873,0
20240618,142100,129685629,873,866,873,866,360
20240618,142000,129373238,866,866,866,866,0
20240618,141900,129373238,866,866,866,866,10
20240618,141800,129364578,865,865,865,865,4
20240618,141700,129361118,865,865,865,865,0
20240618,141600,129361118,865,865,865,865,0
20240618,141500,129361118,865,865,865,865,0
20240618,141400,129361118,865,865,865,865,0
20240618,141300,129361118,865,861,865,861,2711
20240618,141200,127020635,860,859,860,859,2075
20240618,141100,125237196,858,858,858,858,0
20240618,141000,125237196,858,858,858,858,0
20240618,140900,125237196,858,858,858,858,0
20240618,140800,125237196,858,858,858,858,0
20240618,140700,125237196,858,858,858,858,0
20240618,140600,125237196,858,858,858,858,782
20240618,140500,124566240,857,857,857,857,1100
20240618,140400,123623540,858,858,858,858,0
20240618,140300,123623540,858,859,859,858,441
20240618,140200,123245032,860,860,860,860,5
20240618,140100,123240732,860,860,860,860,0
20240618,140000,123240732,860,859,860,859,7
20240618,135900,123234714,860,860,860,860,0
20240618,135800,123234714,860,860,860,860,0
20240618,135700,123234714,860,860,860,860,5
20240618,135600,123230414,860,860,860,860,0
20240618,135500,123230414,860,860,860,860,5
20240618,135400,123226114,860,860,860,860,10
20240618,135300,123217514,860,860,860,860,0
20240618,135200,123217514,860,860,860,860,20
20240618,135100,123200314,860,860,860,860,116
20240618,135000,123100554,861,861,861,861,0
20240618,134900,123100554,861,861,861,861,0
20240618,134800,123100554,861,861,861,861,0
20240618,134700,123100554,861,861,861,861,0
20240618,134600,123100554,861,861,861,861,0
20240618,134500,123100554,861,861,861,861,5
20240618,134400,123096249,861,861,861,861,101
20240618,134300,123009288,860,860,860,860,0
20240618,134200,123009288,860,860,860,860,69
20240618,134100,122949948,861,861,861,861,0
20240618,134000,122949948,861,861,861,861,0
20240618,133900,122949948,861,861,861,861,0
20240618,133800,122949948,861,861,861,861,0
20240618,133700,122949948,861,861,861,857,14341
20240618,133600,110656469,862,862,862,862,0
20240618,133500,110656469,862,862,862,862,483
20240618,133400,110240123,862,862,862,862,1
20240618,133300,110239261,864,864,864,864,10
20240618,133200,110230621,861,865,865,860,2777
20240618,133100,107839073,866,866,866,866,0
20240618,133000,107839073,866,866,866,866,0
20240618,132900,107839073,866,866,866,866,0
20240618,132800,107839073,866,866,866,866,0
20240618,132700,107839073,866,866,866,866,0
20240618,132600,107839073,866,866,866,866,0
20240618,132500,107839073,866,866,866,866,0
20240618,132400,107839073,866,866,866,866,123
20240618,132300,107732555,873,873,873,873,0
20240618,132200,107732555,873,873,873,873,0
20240618,132100,107732555,873,873,873,873,0
20240618,132000,107732555,873,873,873,873,0
20240618,131900,107732555,873,873,873,873,0
20240618,131800,107732555,873,869,873,869,57
20240618,131700,107682800,864,864,864,864,300
20240618,131600,107423600,862,862,862,862,0
20240618,131500,107423600,862,862,862,862,0
20240618,131400,107423600,862,862,862,862,300
20240618,131300,107165000,860,860,860,860,0
20240618,131200,107165000,860,863,863,860,200
20240618,131100,106992860,872,872,872,872,0
20240618,131000,106992860,872,865,872,865,42
20240618,130900,106956397,865,873,873,865,59
20240618,130800,106905261,874,874,874,874,0
20240618,130700,106905261,874,874,874,874,0
20240618,130600,106905261,874,874,874,874,0
20240618,130500,106905261,874,869,874,869,301
20240618,130400,106643202,870,864,870,864,819
20240618,130300,105934884,863,863,863,863,230
20240618,130200,105736394,863,863,863,863,180
20240618,130100,105581054,863,860,863,860,301
20240618,130000,105321856,858,858,858,858,0
20240618,125900,105321856,858,858,858,858,51
20240618,125800,105278098,859,853,859,853,2
20240618,125700,105276386,851,859,859,851,4080
20240618,125600,101791683,859,865,865,845,23677
20240618,125500,81519467,865,865,865,865,0
20240618,125400,81519467,865,869,869,865,6522
20240618,125300,75868944,869,870,870,869,1892
20240618,125200,74223404,873,873,873,873,2
20240618,125100,74221658,873,873,873,873,0
20240618,125000,74221658,873,873,873,873,9
20240618,124900,74213801,875,875,875,875,0
20240618,124800,74213801,875,875,875,875,0
20240618,124700,74213801,875,875,875,875,0
20240618,124600,74213801,875,875,875,875,0
20240618,124500,74213801,875,875,875,875,0
20240618,124400,74213801,875,875,875,875,0
20240618,124300,74213801,875,875,875,875,0
20240618,124200,74213801,875,874,875,874,11
20240618,124100,74204186,870,870,870,870,0
20240618,124000,74204186,870,870,870,870,0
20240618,123900,74204186,870,870,870,870,100
20240618,123800,74117186,874,874,874,874,1
20240618,123700,74116312,870,870,870,870,0
20240618,123600,74116312,870,870,870,870,1376
20240618,123500,72919192,870,870,870,870,506
20240618,123400,72478972,870,870,870,870,0
20240618,123300,72478972,870,870,870,870,0
20240618,123200,72478972,870,870,870,870,0
20240618,123100,72478972,870,870,870,870,41
20240618,123000,72443302,868,868,868,868,0
20240618,122900,72443302,868,868,868,868,18
20240618,122800,72427678,868,868,868,868,0
20240618,122700,72427678,868,868,868,868,0
20240618,122600,72427678,868,868,868,868,0
20240618,122500,72427678,868,869,869,868,1494
20240618,122400,71130546,876,876,876,876,0
20240618,122300,71130546,876,870,876,870,724
20240618,122200,70500522,870,870,870,870,0
20240618,122100,70500522,870,870,870,870,0
20240618,122000,70500522,870,873,873,870,327
20240618,121900,70216020,870,870,870,870,0
20240618,121800,70216020,870,870,870,870,104
20240618,121700,70125540,870,870,870,870,439
20240618,121600,69743610,870,870,870,870,50
20240618,121500,69700110,870,870,870,870,200
20240618,121400,69526110,870,870,870,870,200
20240618,121300,69352110,870,874,874,870,102
20240618,121200,69263362,870,870,870,870,1263
20240618,121100,68164552,870,870,870,870,0
20240618,121000,68164552,870,870,870,870,11
20240618,120900,68154982,874,874,874,874,0
20240618,120800,68154982,874,874,874,874,0
20240618,120700,68154982,874,874,874,874,0
20240618,120600,68154982,874,874,874,874,0
20240618,120500,68154982,874,874,874,874,1
20240618,120400,68154108,874,874,874,874,0
20240618,120300,68154108,874,874,874,874,0
20240618,120200,68154108,874,874,874,874,0
20240618,120100,68154108,874,874,874,874,0
20240618,120000,68154108,874,874,874,874,2
20240618,115900,68152360,869,869,869,869,0
20240618,115800,68152360,869,869,869,869,160
20240618,115700,68013320,874,874,874,874,0
20240618,115600,68013320,874,874,874,874,2
20240618,115500,68011572,869,870,870,869,62
20240618,115400,67957692,874,874,874,874,0
20240618,115300,67957692,874,874,874,874,0
20240618,115200,67957692,874,874,874,874,100
20240618,115100,67870292,874,870,874,870,19
20240618,115000,67853746,874,874,874,874,0
20240618,114900,67853746,874,874,874,874,2
20240618,114800,67851998,868,868,868,868,10
20240618,114700,67843318,874,874,874,874,0
20240618,114600,67843318,874,874,874,874,0
20240618,114500,67843318,874,872,874,872,1078
20240618,114400,66903300,872,872,872,872,0
20240618,114300,66903300,872,872,872,872,0
20240618,114200,66903300,872,868,872,868,94
20240618,114100,66821700,872,872,872,872,1
20240618,114000,66820828,869,872,872,868,6
20240618,113900,66815612,874,874,874,874,0
20240618,113800,66815612,874,869,874,868,471
20240618,113700,66406616,870,872,872,870,8130
20240618,113600,59330036,877,877,877,877,0
20240618,113500,59330036,877,877,877,877,2
20240618,113400,59328282,872,872,872,872,1319
20240618,113300,58178114,877,877,877,877,0
20240618,113200,58178114,877,873,877,872,10175
20240618,113100,49303758,877,877,877,877,0
20240618,113000,49303758,877,877,877,877,0
20240618,112900,49303758,877,877,877,877,0
20240618,112800,49303758,877,877,877,877,2
20240618,112700,49302004,877,877,877,877,0
20240618,112600,49302004,877,877,877,877,20
20240618,112500,49284464,877,877,877,877,0
20240618,112400,49284464,877,877,877,877,0
20240618,112300,49284464,877,877,877,877,2
20240618,112200,49282710,875,875,875,875,3
20240618,112100,49280085,881,881,881,881,3
20240618,112000,49277442,882,882,882,882,1000
20240618,111900,48395442,883,883,883,883,3
20240618,111800,48392793,875,875,875,875,147
20240618,111700,48264168,875,875,875,875,6
20240618,111600,48258918,875,875,875,873,1006
20240618,111500,47379990,874,874,874,874,0
20240618,111400,47379990,874,874,874,874,0
20240618,111300,47379990,874,874,874,874,90
20240618,111200,47301330,875,875,875,875,0
20240618,111100,47301330,875,875,875,875,0
20240618,111000,47301330,875,875,875,875,0
20240618,110900,47301330,875,874,875,874,603
20240618,110800,46774306,875,875,875,875,10
20240618,110700,46765556,875,875,875,875,2
20240618,110600,46763806,876,876,876,876,2
20240618,110500,46762054,876,876,876,876,2
20240618,110400,46760302,879,879,879,879,0
20240618,110300,46760302,879,875,879,875,147
20240618,110200,46631669,883,883,883,883,0
20240618,110100,46631669,883,883,883,883,0
20240618,110000,46631669,883,883,883,883,0
20240618,105900,46631669,883,883,883,883,0
20240618,105800,46631669,883,883,883,883,2
20240618,105700,46629903,882,882,882,882,0
20240618,105600,46629903,882,882,882,882,0
20240618,105500,46629903,882,882,882,882,2
20240618,105400,46628139,874,876,876,874,185
20240618,105300,46466167,884,884,884,884,0
20240618,105200,46466167,884,883,884,883,115
20240618,105100,46364618,876,879,884,876,328
20240618,105000,46076974,880,880,880,880,0
20240618,104900,46076974,880,880,880,880,0
20240618,104800,46076974,880,880,880,880,0
20240618,104700,46076974,880,880,880,880,0
20240618,104600,46076974,880,875,880,875,559
20240618,104500,45587839,876,880,880,876,1665
20240618,104400,44127618,884,884,884,884,0
20240618,104300,44127618,884,884,884,884,6
20240618,104200,44122314,880,880,880,880,0
20240618,104100,44122314,880,880,880,880,0
20240618,104000,44122314,880,880,880,880,0
20240618,103900,44122314,880,880,880,880,0
20240618,103800,44122314,880,880,880,880,0
20240618,103700,44122314,880,880,880,880,0
20240618,103600,44122314,880,880,880,880,0
20240618,103500,44122314,880,880,880,880,0
20240618,103400,44122314,880,880,880,880,30
20240618,103300,44095914,880,880,880,880,0
20240618,103200,44095914,880,880,880,880,0
20240618,103100,44095914,880,880,880,880,4
20240618,103000,44092394,879,880,880,879,266
20240618,102900,43858315,883,883,883,883,2
20240618,102800,43856549,884,884,884,884,0
20240618,102700,43856549,884,884,884,884,0
20240618,102600,43856549,884,884,884,884,0
20240618,102500,43856549,884,884,884,884,0
20240618,102400,43856549,884,884,884,884,2
20240618,102300,43854781,881,882,882,881,115
20240618,102200,43753453,884,884,884,884,1
20240618,102100,43752569,884,884,884,884,0
20240618,102000,43752569,884,884,884,884,1000
20240618,101900,42868569,884,884,884,884,0
20240618,101800,42868569,884,884,884,884,0
20240618,101700,42868569,884,884,884,884,0
20240618,101600,42868569,884,884,884,884,0
20240618,101500,42868569,884,884,884,884,4
20240618,101400,42865033,884,884,884,884,10
20240618,101300,42856193,884,883,884,883,227
20240618,101200,42655751,884,884,884,884,0
20240618,101100,42655751,884,884,884,884,0
20240618,101000,42655751,884,884,884,884,21
20240618,100900,42637187,884,884,884,884,0
20240618,100800,42637187,884,878,884,878,10
20240618,100700,42628395,884,884,884,884,0
20240618,100600,42628395,884,884,884,884,0
20240618,100500,42628395,884,884,884,884,5
20240618,100400,42623975,884,885,885,884,6
20240618,100300,42618666,885,882,885,882,3631
20240618,100200,39411302,881,881,881,881,3826
20240618,100100,36040596,881,880,881,880,2
20240618,100000,36038835,881,881,881,881,0
20240618,095900,36038835,881,881,881,881,0
20240618,095800,36038835,881,881,881,881,0
20240618,095700,36038835,881,881,881,881,7
20240618,095600,36032668,880,880,880,880,0
20240618,095500,36032668,880,880,880,880,0
20240618,095400,36032668,880,880,880,880,1
20240618,095300,36031788,881,881,881,881,0
20240618,095200,36031788,881,881,881,881,0
20240618,095100,36031788,881,881,881,881,0
20240618,095000,36031788,881,881,881,881,875
20240618,094900,35260913,881,881,881,881,0
20240618,094800,35260913,881,881,881,881,302
20240618,094700,34994851,881,881,881,881,0
20240618,094600,34994851,881,881,881,881,0
20240618,094500,34994851,881,873,881,873,3147
20240618,094400,32233856,873,878,878,873,6741
20240618,094300,26339023,879,879,879,879,0
20240618,094200,26339023,879,879,879,879,1
20240618,094100,26338144,879,879,879,879,100
20240618,094000,26250244,879,879,879,879,0
20240618,093900,26250244,879,879,879,879,3
20240618,093800,26247607,881,881,881,881,1
20240618,093700,26246726,881,881,881,881,0
20240618,093600,26246726,881,881,881,881,0
20240618,093500,26246726,881,881,881,881,0
20240618,093400,26246726,881,881,881,881,2
20240618,093300,26244964,881,881,881,881,1
20240618,093200,26244083,883,883,883,883,0
20240618,093100,26244083,883,881,883,881,4000
20240618,093000,22715366,881,881,881,881,7
20240618,092900,22709199,882,882,882,882,50
20240618,092800,22665099,882,882,882,882,0
20240618,092700,22665099,882,882,882,882,1
20240618,092600,22664217,881,881,882,881,1991
20240618,092500,20909156,881,879,881,879,4
20240618,092400,20905635,874,874,874,874,0
20240618,092300,20905635,874,880,880,874,742
20240618,092200,20256855,882,881,882,881,50
20240618,092100,20212756,881,880,881,874,5395
20240618,092000,15482342,880,880,880,880,2
20240618,091900,15480582,882,882,882,882,106
20240618,091800,15387090,882,882,882,882,20
20240618,091700,15369450,879,879,879,879,0
20240618,091600,15369450,879,879,879,879,6
20240618,091500,15364176,882,881,882,881,70
20240618,091400,15302438,882,882,882,882,100
20240618,091300,15214238,882,874,882,874,3
20240618,091200,15211608,873,876,876,873,2384
20240618,091100,13128809,879,883,883,879,50
20240618,091000,13084852,883,880,883,880,746
20240618,090900,12428368,873,880,880,873,1428
20240618,090800,11179335,880,880,880,880,7
20240618,090700,11173175,874,879,879,874,619
20240618,090600,10629169,879,874,879,874,2
20240618,090500,10627416,879,879,879,879,0
20240618,090400,10627416,879,874,879,874,51
20240618,090300,10582837,879,879,879,879,1487
20240618,090200,9275764,880,873,880,872,5727
20240618,090100,4280667,873,877,877,873,1128
20240618,090000,3293164,880,883,883,877,3735