KissMeData/001290/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,183300,110569931,695,695,695,695,914
20240418,183200,110569931,695,695,695,695,0
20240418,183100,110569931,695,695,695,695,0
20240418,183000,110569931,695,695,695,695,0
20240418,182900,110569931,695,695,695,695,0
20240418,182800,110569931,695,695,695,695,0
20240418,182700,110569931,695,695,695,695,0
20240418,182600,110569931,695,695,695,695,0
20240418,182500,110569931,695,695,695,695,0
20240418,182400,110569931,695,695,695,695,0
20240418,182300,110569931,695,695,695,695,0
20240418,182200,110569931,695,695,695,695,0
20240418,182100,110569931,695,695,695,695,0
20240418,182000,110569931,695,695,695,695,0
20240418,181900,110569931,695,695,695,695,0
20240418,181800,110569931,695,695,695,695,0
20240418,181700,110569931,695,695,695,695,0
20240418,181600,110569931,695,695,695,695,0
20240418,181500,110569931,695,695,695,695,0
20240418,181400,110569931,695,695,695,695,0
20240418,181300,110569931,695,695,695,695,0
20240418,181200,110569931,695,695,695,695,0
20240418,181100,110569931,695,695,695,695,0
20240418,181000,110569931,695,695,695,695,0
20240418,180900,110569931,695,695,695,695,0
20240418,180800,110569931,695,695,695,695,0
20240418,180700,110569931,695,695,695,695,0
20240418,180600,110569931,695,695,695,695,0
20240418,180500,110569931,695,695,695,695,0
20240418,180400,110569931,695,695,695,695,0
20240418,180300,110569931,695,695,695,695,914
20240418,180200,110569931,695,695,695,695,0
20240418,180100,110569931,695,695,695,695,0
20240418,180000,110569931,695,695,695,695,0
20240418,175900,110569931,695,695,695,695,0
20240418,175800,110569931,695,695,695,695,0
20240418,175700,110569931,695,695,695,695,0
20240418,175600,110569931,695,695,695,695,0
20240418,175500,110569931,695,695,695,695,0
20240418,175400,110569931,695,695,695,695,0
20240418,175300,110569931,695,695,695,695,0
20240418,175200,110569931,695,695,695,695,0
20240418,175100,110569931,695,695,695,695,0
20240418,175000,110569931,695,695,695,695,0
20240418,174900,110569931,695,695,695,695,0
20240418,174800,110569931,695,695,695,695,0
20240418,174700,110569931,695,695,695,695,0
20240418,174600,110569931,695,695,695,695,0
20240418,174500,110569931,695,695,695,695,0
20240418,174400,110569931,695,695,695,695,0
20240418,174300,110569931,695,695,695,695,0
20240418,174200,110569931,695,695,695,695,0
20240418,174100,110569931,695,695,695,695,0
20240418,174000,110569931,695,695,695,695,0
20240418,173900,110569931,695,695,695,695,0
20240418,173800,110569931,695,695,695,695,0
20240418,173700,110569931,695,695,695,695,0
20240418,173600,110569931,695,695,695,695,0
20240418,173500,110569931,695,695,695,695,0
20240418,173400,110569931,695,695,695,695,0
20240418,173300,110569931,695,695,695,695,914
20240418,173200,110569931,695,695,695,695,0
20240418,173100,110569931,695,695,695,695,0
20240418,173000,110569931,695,695,695,695,0
20240418,172900,110569931,695,695,695,695,0
20240418,172800,110569931,695,695,695,695,0
20240418,172700,110569931,695,695,695,695,0
20240418,172600,110569931,695,695,695,695,0
20240418,172500,110569931,695,695,695,695,0
20240418,172400,110569931,695,695,695,695,0
20240418,172300,110569931,695,695,695,695,0
20240418,172200,110569931,695,695,695,695,0
20240418,172100,110569931,695,695,695,695,0
20240418,172000,110569931,695,695,695,695,0
20240418,171900,110569931,695,695,695,695,0
20240418,171800,110569931,695,695,695,695,0
20240418,171700,110569931,695,695,695,695,0
20240418,171600,110569931,695,695,695,695,0
20240418,171500,110569931,695,695,695,695,0
20240418,171400,110569931,695,695,695,695,0
20240418,171300,110569931,695,695,695,695,0
20240418,171200,110569931,695,695,695,695,0
20240418,171100,110569931,695,695,695,695,0
20240418,171000,110569931,695,695,695,695,0
20240418,170900,110569931,695,695,695,695,0
20240418,170800,110569931,695,695,695,695,0
20240418,170700,110569931,695,695,695,695,0
20240418,170600,110569931,695,695,695,695,0
20240418,170500,110569931,695,695,695,695,0
20240418,170400,110569931,695,695,695,695,0
20240418,170300,110569931,695,695,695,695,914
20240418,170200,110569931,695,695,695,695,0
20240418,170100,110569931,695,695,695,695,0
20240418,170000,110569931,695,695,695,695,0
20240418,165900,110569931,695,695,695,695,0
20240418,165800,110569931,695,695,695,695,0
20240418,165700,110569931,695,695,695,695,0
20240418,165600,110569931,695,695,695,695,0
20240418,165500,110569931,695,695,695,695,0
20240418,165400,110569931,695,695,695,695,0
20240418,165300,110569931,695,695,695,695,0
20240418,165200,110569931,695,695,695,695,0
20240418,165100,110569931,695,695,695,695,0
20240418,165000,110569931,695,695,695,695,0
20240418,164900,110569931,695,695,695,695,0
20240418,164800,110569931,695,695,695,695,0
20240418,164700,110569931,695,695,695,695,0
20240418,164600,110569931,695,695,695,695,0
20240418,164500,110569931,695,695,695,695,0
20240418,164400,110569931,695,695,695,695,0
20240418,164300,110569931,695,695,695,695,0
20240418,164200,110569931,695,695,695,695,0
20240418,164100,110569931,695,695,695,695,0
20240418,164000,110569931,695,695,695,695,0
20240418,163900,110569931,695,695,695,695,0
20240418,163800,110569931,695,695,695,695,0
20240418,163700,110569931,695,695,695,695,0
20240418,163600,110569931,695,695,695,695,0
20240418,163500,110569931,695,695,695,695,0
20240418,163400,110569931,695,695,695,695,0
20240418,163300,110569931,695,695,695,695,914
20240418,163200,110569931,695,695,695,695,0
20240418,163100,110569931,695,695,695,695,0
20240418,163000,110569931,695,695,695,695,0
20240418,162900,110569931,695,695,695,695,0
20240418,162800,110569931,695,695,695,695,0
20240418,162700,110569931,695,695,695,695,0
20240418,162600,110569931,695,695,695,695,0
20240418,162500,110569931,695,695,695,695,0
20240418,162400,110569931,695,695,695,695,0
20240418,162300,110569931,695,695,695,695,0
20240418,162200,110569931,695,695,695,695,0
20240418,162100,110569931,695,695,695,695,0
20240418,162000,110569931,695,695,695,695,0
20240418,161900,110569931,695,695,695,695,0
20240418,161800,110569931,695,695,695,695,0
20240418,161700,110569931,695,695,695,695,0
20240418,161600,110569931,695,695,695,695,0
20240418,161500,110569931,695,695,695,695,0
20240418,161400,110569931,695,695,695,695,0
20240418,161300,110569931,695,695,695,695,0
20240418,161200,110569931,695,695,695,695,0
20240418,161100,110569931,695,695,695,695,0
20240418,161000,110569931,695,695,695,695,0
20240418,160900,110569931,695,695,695,695,0
20240418,160800,110569931,695,695,695,695,0
20240418,160700,110569931,695,695,695,695,0
20240418,160600,110569931,695,695,695,695,0
20240418,160500,110569931,695,695,695,695,0
20240418,160400,110569931,695,695,695,695,0
20240418,160300,110569931,695,695,695,695,914
20240418,160200,110569931,695,695,695,695,0
20240418,160100,110569931,695,695,695,695,0
20240418,160000,110569931,695,695,695,695,0
20240418,155900,110569931,695,695,695,695,0
20240418,155800,110569931,695,695,695,695,0
20240418,155700,110569931,695,695,695,695,0
20240418,155600,110569931,695,695,695,695,0
20240418,155500,110569931,695,695,695,695,0
20240418,155400,110569931,695,695,695,695,0
20240418,155300,110569931,695,695,695,695,0
20240418,155200,110569931,695,695,695,695,0
20240418,155100,110569931,695,695,695,695,0
20240418,155000,110569931,695,695,695,695,0
20240418,154900,110569931,695,695,695,695,0
20240418,154800,110569931,695,695,695,695,0
20240418,154700,110569931,695,695,695,695,0
20240418,154600,110569931,695,695,695,695,0
20240418,154500,110569931,695,695,695,695,0
20240418,154400,110569931,695,695,695,695,0
20240418,154300,110569931,695,695,695,695,0
20240418,154200,110569931,695,695,695,695,0
20240418,154100,110569931,695,695,695,695,0
20240418,154000,110569931,695,695,695,695,0
20240418,153900,110569931,695,695,695,695,0
20240418,153800,110569931,695,695,695,695,0
20240418,153700,110569931,695,695,695,695,0
20240418,153600,110569931,695,695,695,695,0
20240418,153500,110569931,695,695,695,695,0
20240418,153400,110569931,695,695,695,695,0
20240418,153300,110569931,695,695,695,695,914
20240418,153200,110569931,695,695,695,695,0
20240418,153100,110569931,695,695,695,695,0
20240418,153000,110569931,695,695,695,695,914
20240418,152900,109934701,696,696,696,696,0
20240418,152800,109934701,696,696,696,696,0
20240418,152700,109934701,696,696,696,696,0
20240418,152600,109934701,696,696,696,696,0
20240418,152500,109934701,696,696,696,696,0
20240418,152400,109934701,696,696,696,696,0
20240418,152300,109934701,696,696,696,696,0
20240418,152200,109934701,696,696,696,696,0
20240418,152100,109934701,696,696,696,696,0
20240418,152000,109934701,696,696,696,696,0
20240418,151900,109934701,696,696,696,696,0
20240418,151800,109934701,696,696,696,696,0
20240418,151700,109934701,696,696,696,696,0
20240418,151600,109934701,696,696,696,696,0
20240418,151500,109934701,696,696,696,696,0
20240418,151400,109934701,696,696,696,696,0
20240418,151300,109934701,696,696,696,696,0
20240418,151200,109934701,696,696,696,696,1
20240418,151100,109934005,696,696,696,696,1
20240418,151000,109933309,696,693,696,692,458
20240418,150900,109615965,695,694,695,694,801
20240418,150800,109060070,693,693,693,693,0
20240418,150700,109060070,693,693,693,693,100
20240418,150600,108990770,694,694,694,694,200
20240418,150500,108851970,694,694,694,694,1500
20240418,150400,107810970,694,694,694,694,0
20240418,150300,107810970,694,694,694,694,500
20240418,150200,107463970,694,694,694,694,534
20240418,150100,107093374,694,694,694,694,0
20240418,150000,107093374,694,694,694,694,112
20240418,145900,107015646,694,694,694,694,112
20240418,145800,106937918,694,694,694,694,112
20240418,145700,106860190,694,694,694,694,25000
20240418,145600,89510190,694,694,694,694,0
20240418,145500,89510190,694,694,694,694,1
20240418,145400,89509496,694,694,694,694,0
20240418,145300,89509496,694,694,694,694,1
20240418,145200,89508802,694,694,694,694,1
20240418,145100,89508108,694,694,694,694,2
20240418,145000,89506720,690,692,692,690,3939
20240418,144900,86787698,694,694,694,694,0
20240418,144800,86787698,694,694,694,694,0
20240418,144700,86787698,694,694,694,694,0
20240418,144600,86787698,694,694,694,694,100
20240418,144500,86718298,694,694,694,694,0
20240418,144400,86718298,694,694,694,694,0
20240418,144300,86718298,694,694,694,694,0
20240418,144200,86718298,694,694,694,694,0
20240418,144100,86718298,694,694,694,694,0
20240418,144000,86718298,694,694,694,694,1
20240418,143900,86717604,694,694,694,694,0
20240418,143800,86717604,694,694,694,694,0
20240418,143700,86717604,694,694,694,694,0
20240418,143600,86717604,694,694,694,694,0
20240418,143500,86717604,694,694,694,694,1
20240418,143400,86716910,694,694,694,694,0
20240418,143300,86716910,694,694,694,694,0
20240418,143200,86716910,694,694,694,694,0
20240418,143100,86716910,694,694,694,694,0
20240418,143000,86716910,694,694,694,694,1
20240418,142900,86716216,694,694,694,694,1
20240418,142800,86715522,694,693,694,693,16
20240418,142700,86704433,693,693,693,693,0
20240418,142600,86704433,693,693,693,693,0
20240418,142500,86704433,693,693,693,693,0
20240418,142400,86704433,693,693,693,693,0
20240418,142300,86704433,693,693,693,693,0
20240418,142200,86704433,693,693,693,693,0
20240418,142100,86704433,693,693,693,693,1
20240418,142000,86703740,693,693,693,693,0
20240418,141900,86703740,693,693,693,693,0
20240418,141800,86703740,693,693,693,693,1
20240418,141700,86703047,693,693,693,693,0
20240418,141600,86703047,693,693,693,693,0
20240418,141500,86703047,693,693,693,693,1
20240418,141400,86702354,693,693,693,693,0
20240418,141300,86702354,693,693,693,693,0
20240418,141200,86702354,693,693,693,693,0
20240418,141100,86702354,693,693,693,693,0
20240418,141000,86702354,693,693,693,693,1
20240418,140900,86701661,693,693,693,693,0
20240418,140800,86701661,693,693,693,693,0
20240418,140700,86701661,693,693,693,693,1
20240418,140600,86700968,693,693,693,693,0
20240418,140500,86700968,693,693,693,693,0
20240418,140400,86700968,693,693,693,693,1
20240418,140300,86700275,693,691,693,691,17108
20240418,140200,74862389,691,691,691,691,0
20240418,140100,74862389,691,691,691,691,0
20240418,140000,74862389,691,691,691,691,139
20240418,135900,74766340,691,691,691,691,0
20240418,135800,74766340,691,691,691,691,1
20240418,135700,74765649,692,692,692,692,0
20240418,135600,74765649,692,692,692,692,1
20240418,135500,74764957,692,692,692,692,0
20240418,135400,74764957,692,692,692,692,0
20240418,135300,74764957,692,692,692,692,0
20240418,135200,74764957,692,692,692,692,0
20240418,135100,74764957,692,692,692,692,0
20240418,135000,74764957,692,692,692,692,0
20240418,134900,74764957,692,692,692,692,0
20240418,134800,74764957,692,692,692,692,0
20240418,134700,74764957,692,692,692,692,20
20240418,134600,74751117,692,692,692,692,5
20240418,134500,74747657,692,692,692,692,0
20240418,134400,74747657,692,692,692,692,0
20240418,134300,74747657,692,692,692,692,0
20240418,134200,74747657,692,692,692,692,0
20240418,134100,74747657,692,692,692,692,0
20240418,134000,74747657,692,692,692,692,1
20240418,133900,74746965,692,692,692,692,1
20240418,133800,74746273,691,691,691,691,0
20240418,133700,74746273,691,691,691,691,0
20240418,133600,74746273,691,691,691,691,1
20240418,133500,74745582,692,692,692,692,0
20240418,133400,74745582,692,692,692,692,0
20240418,133300,74745582,692,692,692,692,0
20240418,133200,74745582,692,692,692,692,0
20240418,133100,74745582,692,692,692,692,0
20240418,133000,74745582,692,692,692,692,0
20240418,132900,74745582,692,692,692,692,1
20240418,132800,74744890,691,691,691,691,30
20240418,132700,74724160,692,692,692,692,0
20240418,132600,74724160,692,692,692,692,0
20240418,132500,74724160,692,692,692,692,0
20240418,132400,74724160,692,692,692,692,0
20240418,132300,74724160,692,692,692,692,0
20240418,132200,74724160,692,692,692,692,0
20240418,132100,74724160,692,692,692,692,0
20240418,132000,74724160,692,692,692,692,0
20240418,131900,74724160,692,692,692,692,1
20240418,131800,74723468,692,692,692,692,0
20240418,131700,74723468,692,692,692,692,0
20240418,131600,74723468,692,692,692,692,0
20240418,131500,74723468,692,692,692,692,2
20240418,131400,74722084,692,692,692,692,0
20240418,131300,74722084,692,692,692,692,0
20240418,131200,74722084,692,692,692,692,0
20240418,131100,74722084,692,692,692,692,0
20240418,131000,74722084,692,692,692,692,0
20240418,130900,74722084,692,692,692,692,0
20240418,130800,74722084,692,692,692,692,0
20240418,130700,74722084,692,692,692,692,0
20240418,130600,74722084,692,692,692,692,0
20240418,130500,74722084,692,692,692,692,1
20240418,130400,74721392,692,692,692,692,0
20240418,130300,74721392,692,692,692,692,0
20240418,130200,74721392,692,692,692,692,0
20240418,130100,74721392,692,692,692,692,0
20240418,130000,74721392,692,692,692,692,1
20240418,125900,74720700,692,692,692,692,0
20240418,125800,74720700,692,692,692,692,0
20240418,125700,74720700,692,692,692,692,1
20240418,125600,74720008,692,692,692,692,0
20240418,125500,74720008,692,692,692,692,0
20240418,125400,74720008,692,692,692,692,0
20240418,125300,74720008,692,692,692,692,0
20240418,125200,74720008,692,692,692,692,0
20240418,125100,74720008,692,692,692,692,0
20240418,125000,74720008,692,692,692,692,0
20240418,124900,74720008,692,692,692,692,0
20240418,124800,74720008,692,692,692,692,0
20240418,124700,74720008,692,692,692,692,4
20240418,124600,74717240,692,692,692,692,0
20240418,124500,74717240,692,692,692,692,1
20240418,124400,74716548,692,692,692,692,0
20240418,124300,74716548,692,692,692,692,0
20240418,124200,74716548,692,692,692,692,0
20240418,124100,74716548,692,692,692,692,0
20240418,124000,74716548,692,692,692,692,0
20240418,123900,74716548,692,692,692,692,0
20240418,123800,74716548,692,692,692,692,0
20240418,123700,74716548,692,692,692,692,0
20240418,123600,74716548,692,692,692,692,1
20240418,123500,74715856,692,692,692,692,0
20240418,123400,74715856,692,691,692,691,818
20240418,123300,74150617,691,692,692,691,3946
20240418,123200,71423929,694,694,694,694,0
20240418,123100,71423929,694,694,694,694,0
20240418,123000,71423929,694,694,694,694,0
20240418,122900,71423929,694,694,694,694,0
20240418,122800,71423929,694,694,694,694,0
20240418,122700,71423929,694,694,694,694,0
20240418,122600,71423929,694,694,694,694,0
20240418,122500,71423929,694,694,694,694,0
20240418,122400,71423929,694,694,694,694,0
20240418,122300,71423929,694,694,694,694,0
20240418,122200,71423929,694,694,694,694,0
20240418,122100,71423929,694,694,694,694,0
20240418,122000,71423929,694,694,694,694,0
20240418,121900,71423929,694,694,694,694,0
20240418,121800,71423929,694,694,694,694,0
20240418,121700,71423929,694,694,694,694,0
20240418,121600,71423929,694,694,694,694,0
20240418,121500,71423929,694,694,694,694,544
20240418,121400,71046393,694,694,694,694,0
20240418,121300,71046393,694,694,694,694,1
20240418,121200,71045699,693,691,693,691,2
20240418,121100,71044315,693,693,693,693,1
20240418,121000,71043622,693,693,693,693,1
20240418,120900,71042929,690,690,690,690,54156
20240418,120800,33675289,690,690,690,690,150
20240418,120700,33571789,689,689,689,689,0
20240418,120600,33571789,689,689,689,689,0
20240418,120500,33571789,689,689,689,689,0
20240418,120400,33571789,689,689,689,689,2
20240418,120300,33570411,690,690,690,690,0
20240418,120200,33570411,690,690,690,690,0
20240418,120100,33570411,690,690,690,690,0
20240418,120000,33570411,690,690,690,690,2
20240418,115900,33569031,690,690,690,690,0
20240418,115800,33569031,690,690,690,690,7
20240418,115700,33564201,690,690,690,690,6
20240418,115600,33560061,690,690,690,690,0
20240418,115500,33560061,690,690,690,690,1092
20240418,115400,32806581,690,690,690,690,0
20240418,115300,32806581,690,690,690,690,0
20240418,115200,32806581,690,690,690,690,0
20240418,115100,32806581,690,690,690,690,0
20240418,115000,32806581,690,690,690,690,0
20240418,114900,32806581,690,690,690,690,2
20240418,114800,32805201,690,690,690,690,0
20240418,114700,32805201,690,690,690,690,0
20240418,114600,32805201,690,690,690,690,0
20240418,114500,32805201,690,690,690,690,0
20240418,114400,32805201,690,690,690,690,0
20240418,114300,32805201,690,690,690,690,5
20240418,114200,32801751,690,690,690,690,1
20240418,114100,32801061,690,690,690,690,0
20240418,114000,32801061,690,690,690,690,1
20240418,113900,32800371,690,690,690,690,0
20240418,113800,32800371,690,690,690,690,0
20240418,113700,32800371,690,690,690,690,0
20240418,113600,32800371,690,690,690,690,50
20240418,113500,32765871,690,690,690,690,0
20240418,113400,32765871,690,690,690,690,0
20240418,113300,32765871,690,690,690,690,0
20240418,113200,32765871,690,690,690,690,200
20240418,113100,32627871,690,690,690,690,2
20240418,113000,32626491,689,689,689,689,0
20240418,112900,32626491,689,689,689,689,0
20240418,112800,32626491,689,689,689,689,0
20240418,112700,32626491,689,689,689,689,0
20240418,112600,32626491,689,689,689,689,0
20240418,112500,32626491,689,689,689,689,0
20240418,112400,32626491,689,689,689,689,0
20240418,112300,32626491,689,689,689,689,0
20240418,112200,32626491,689,689,689,689,0
20240418,112100,32626491,689,689,689,689,0
20240418,112000,32626491,689,689,689,689,0
20240418,111900,32626491,689,689,689,689,0
20240418,111800,32626491,689,689,689,689,0
20240418,111700,32626491,689,689,689,689,0
20240418,111600,32626491,689,689,689,689,0
20240418,111500,32626491,689,689,689,689,0
20240418,111400,32626491,689,689,689,689,0
20240418,111300,32626491,689,689,689,689,0
20240418,111200,32626491,689,689,689,689,0
20240418,111100,32626491,689,689,689,689,0
20240418,111000,32626491,689,689,689,689,0
20240418,110900,32626491,689,689,689,689,0
20240418,110800,32626491,689,689,689,689,6
20240418,110700,32622357,689,689,689,689,2
20240418,110600,32620979,689,689,689,689,72
20240418,110500,32571371,688,688,688,688,0
20240418,110400,32571371,688,688,688,688,0
20240418,110300,32571371,688,688,688,688,0
20240418,110200,32571371,688,688,688,688,0
20240418,110100,32571371,688,688,688,688,0
20240418,110000,32571371,688,688,688,688,0
20240418,105900,32571371,688,688,688,688,0
20240418,105800,32571371,688,688,688,688,0
20240418,105700,32571371,688,688,688,688,0
20240418,105600,32571371,688,689,689,688,263
20240418,105500,32390227,688,688,688,688,0
20240418,105400,32390227,688,688,688,688,0
20240418,105300,32390227,688,688,688,688,0
20240418,105200,32390227,688,688,688,688,0
20240418,105100,32390227,688,688,688,688,0
20240418,105000,32390227,688,688,688,688,0
20240418,104900,32390227,688,688,688,688,0
20240418,104800,32390227,688,688,688,688,0
20240418,104700,32390227,688,688,688,688,0
20240418,104600,32390227,688,688,688,688,0
20240418,104500,32390227,688,688,688,688,0
20240418,104400,32390227,688,688,688,688,0
20240418,104300,32390227,688,688,688,688,122
20240418,104200,32306291,687,687,687,687,0
20240418,104100,32306291,687,687,687,687,0
20240418,104000,32306291,687,687,687,687,0
20240418,103900,32306291,687,687,687,687,0
20240418,103800,32306291,687,687,687,687,0
20240418,103700,32306291,687,687,687,687,0
20240418,103600,32306291,687,690,690,687,58
20240418,103500,32266375,688,690,690,688,40
20240418,103400,32238777,687,687,687,687,1
20240418,103300,32238090,687,689,689,687,339
20240418,103200,32004571,689,689,689,689,162
20240418,103100,31892953,687,687,687,687,0
20240418,103000,31892953,687,687,687,687,0
20240418,102900,31892953,687,687,687,687,0
20240418,102800,31892953,687,687,687,687,1
20240418,102700,31892266,687,688,688,687,327
20240418,102600,31667292,688,688,688,688,0
20240418,102500,31667292,688,688,688,688,0
20240418,102400,31667292,688,688,688,688,0
20240418,102300,31667292,688,688,688,688,0
20240418,102200,31667292,688,688,688,688,0
20240418,102100,31667292,688,688,688,688,0
20240418,102000,31667292,688,688,688,688,0
20240418,101900,31667292,688,688,688,688,0
20240418,101800,31667292,688,688,688,688,0
20240418,101700,31667292,688,688,688,688,0
20240418,101600,31667292,688,689,689,688,41
20240418,101500,31639044,688,688,688,688,0
20240418,101400,31639044,688,689,689,688,2
20240418,101300,31637667,688,688,688,688,0
20240418,101200,31637667,688,688,688,688,0
20240418,101100,31637667,688,688,688,688,0
20240418,101000,31637667,688,689,689,688,101
20240418,100900,31568079,688,688,688,688,0
20240418,100800,31568079,688,688,688,688,0
20240418,100700,31568079,688,688,688,688,0
20240418,100600,31568079,688,688,688,688,0
20240418,100500,31568079,688,688,688,688,1
20240418,100400,31567391,688,690,690,688,132
20240418,100300,31476313,690,690,690,690,10000
20240418,100200,24576313,690,690,690,690,0
20240418,100100,24576313,690,690,690,690,2
20240418,100000,24574933,688,688,688,688,1
20240418,095900,24574245,687,687,687,687,0
20240418,095800,24574245,687,687,687,687,1
20240418,095700,24573558,687,687,687,687,0
20240418,095600,24573558,687,687,687,687,0
20240418,095500,24573558,687,687,687,687,0
20240418,095400,24573558,687,687,687,687,1
20240418,095300,24572871,687,688,688,687,278
20240418,095200,24381608,688,690,690,688,101
20240418,095100,24311920,688,688,688,688,1
20240418,095000,24311232,690,688,690,688,6
20240418,094900,24307094,688,688,688,688,0
20240418,094800,24307094,688,689,689,688,21
20240418,094700,24292626,688,690,690,688,51
20240418,094600,24257438,688,689,690,688,64
20240418,094500,24213344,690,697,697,690,24164
20240418,094400,7522561,697,697,697,697,0
20240418,094300,7522561,697,697,697,697,0
20240418,094200,7522561,697,697,697,697,0
20240418,094100,7522561,697,697,697,697,0
20240418,094000,7522561,697,697,697,697,2
20240418,093900,7521167,697,697,697,697,1
20240418,093800,7520470,697,696,697,696,20
20240418,093700,7506549,696,696,696,696,0
20240418,093600,7506549,696,693,696,693,4
20240418,093500,7503770,691,691,691,691,1
20240418,093400,7503079,691,691,691,691,0
20240418,093300,7503079,691,691,691,691,1
20240418,093200,7502388,691,692,692,691,26
20240418,093100,7484397,692,692,692,692,1
20240418,093000,7483705,697,694,697,694,2500
20240418,092900,5742752,691,691,691,691,1
20240418,092800,5742061,694,694,694,694,0
20240418,092700,5742061,694,694,694,694,0
20240418,092600,5742061,694,694,694,694,0
20240418,092500,5742061,694,694,694,694,0
20240418,092400,5742061,694,694,694,694,1
20240418,092300,5741367,693,693,693,693,584
20240418,092200,5336655,690,691,691,690,7
20240418,092100,5331819,690,691,691,690,2
20240418,092000,5330438,700,700,700,700,0
20240418,091900,5330438,700,700,700,700,0
20240418,091800,5330438,700,700,700,700,1
20240418,091700,5329738,700,700,700,700,1
20240418,091600,5329038,700,700,700,700,1
20240418,091500,5328338,700,695,700,695,45
20240418,091400,5296958,695,695,695,695,1
20240418,091300,5296263,695,695,695,695,1
20240418,091200,5295568,695,695,695,695,1
20240418,091100,5294873,695,695,695,695,1
20240418,091000,5294178,695,695,695,695,1
20240418,090900,5293483,695,695,695,695,1
20240418,090800,5292788,694,694,694,694,1
20240418,090700,5292094,694,694,694,694,1
20240418,090600,5291400,694,694,694,694,2
20240418,090500,5290012,694,693,694,693,690
20240418,090400,4811840,693,693,693,693,507
20240418,090300,4460489,693,693,693,693,1
20240418,090200,4459796,693,693,693,693,1
20240418,090100,4459103,693,692,693,692,5
20240418,090000,4455642,690,691,692,690,6456