KissMeData/015020/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,185600,490802638,736,736,736,736,10709
20240418,185500,490802638,736,736,736,736,0
20240418,185400,490802638,736,736,736,736,0
20240418,185300,490802638,736,736,736,736,0
20240418,185200,490802638,736,736,736,736,0
20240418,185100,490802638,736,736,736,736,0
20240418,185000,490802638,736,736,736,736,0
20240418,184900,490802638,736,736,736,736,0
20240418,184800,490802638,736,736,736,736,0
20240418,184700,490802638,736,736,736,736,0
20240418,184600,490802638,736,736,736,736,0
20240418,184500,490802638,736,736,736,736,0
20240418,184400,490802638,736,736,736,736,0
20240418,184300,490802638,736,736,736,736,0
20240418,184200,490802638,736,736,736,736,0
20240418,184100,490802638,736,736,736,736,0
20240418,184000,490802638,736,736,736,736,0
20240418,183900,490802638,736,736,736,736,0
20240418,183800,490802638,736,736,736,736,0
20240418,183700,490802638,736,736,736,736,0
20240418,183600,490802638,736,736,736,736,0
20240418,183500,490802638,736,736,736,736,0
20240418,183400,490802638,736,736,736,736,0
20240418,183300,490802638,736,736,736,736,0
20240418,183200,490802638,736,736,736,736,0
20240418,183100,490802638,736,736,736,736,0
20240418,183000,490802638,736,736,736,736,0
20240418,182900,490802638,736,736,736,736,0
20240418,182800,490802638,736,736,736,736,0
20240418,182700,490802638,736,736,736,736,0
20240418,182600,490802638,736,736,736,736,10709
20240418,182500,490802638,736,736,736,736,0
20240418,182400,490802638,736,736,736,736,0
20240418,182300,490802638,736,736,736,736,0
20240418,182200,490802638,736,736,736,736,0
20240418,182100,490802638,736,736,736,736,0
20240418,182000,490802638,736,736,736,736,0
20240418,181900,490802638,736,736,736,736,0
20240418,181800,490802638,736,736,736,736,0
20240418,181700,490802638,736,736,736,736,0
20240418,181600,490802638,736,736,736,736,0
20240418,181500,490802638,736,736,736,736,0
20240418,181400,490802638,736,736,736,736,0
20240418,181300,490802638,736,736,736,736,0
20240418,181200,490802638,736,736,736,736,0
20240418,181100,490802638,736,736,736,736,0
20240418,181000,490802638,736,736,736,736,0
20240418,180900,490802638,736,736,736,736,0
20240418,180800,490802638,736,736,736,736,0
20240418,180700,490802638,736,736,736,736,0
20240418,180600,490802638,736,736,736,736,0
20240418,180500,490802638,736,736,736,736,0
20240418,180400,490802638,736,736,736,736,0
20240418,180300,490802638,736,736,736,736,0
20240418,180200,490802638,736,736,736,736,0
20240418,180100,490802638,736,736,736,736,0
20240418,180000,490802638,736,736,736,736,0
20240418,175900,490802638,736,736,736,736,0
20240418,175800,490802638,736,736,736,736,0
20240418,175700,490802638,736,736,736,736,0
20240418,175600,490802638,736,736,736,736,10709
20240418,175500,490802638,736,736,736,736,0
20240418,175400,490802638,736,736,736,736,0
20240418,175300,490802638,736,736,736,736,0
20240418,175200,490802638,736,736,736,736,0
20240418,175100,490802638,736,736,736,736,0
20240418,175000,490802638,736,736,736,736,0
20240418,174900,490802638,736,736,736,736,0
20240418,174800,490802638,736,736,736,736,0
20240418,174700,490802638,736,736,736,736,0
20240418,174600,490802638,736,736,736,736,0
20240418,174500,490802638,736,736,736,736,0
20240418,174400,490802638,736,736,736,736,0
20240418,174300,490802638,736,736,736,736,0
20240418,174200,490802638,736,736,736,736,0
20240418,174100,490802638,736,736,736,736,0
20240418,174000,490802638,736,736,736,736,0
20240418,173900,490802638,736,736,736,736,0
20240418,173800,490802638,736,736,736,736,0
20240418,173700,490802638,736,736,736,736,0
20240418,173600,490802638,736,736,736,736,0
20240418,173500,490802638,736,736,736,736,0
20240418,173400,490802638,736,736,736,736,0
20240418,173300,490802638,736,736,736,736,0
20240418,173200,490802638,736,736,736,736,0
20240418,173100,490802638,736,736,736,736,0
20240418,173000,490802638,736,736,736,736,0
20240418,172900,490802638,736,736,736,736,0
20240418,172800,490802638,736,736,736,736,0
20240418,172700,490802638,736,736,736,736,0
20240418,172600,490802638,736,736,736,736,10709
20240418,172500,490802638,736,736,736,736,0
20240418,172400,490802638,736,736,736,736,0
20240418,172300,490802638,736,736,736,736,0
20240418,172200,490802638,736,736,736,736,0
20240418,172100,490802638,736,736,736,736,0
20240418,172000,490802638,736,736,736,736,0
20240418,171900,490802638,736,736,736,736,0
20240418,171800,490802638,736,736,736,736,0
20240418,171700,490802638,736,736,736,736,0
20240418,171600,490802638,736,736,736,736,0
20240418,171500,490802638,736,736,736,736,0
20240418,171400,490802638,736,736,736,736,0
20240418,171300,490802638,736,736,736,736,0
20240418,171200,490802638,736,736,736,736,0
20240418,171100,490802638,736,736,736,736,0
20240418,171000,490802638,736,736,736,736,0
20240418,170900,490802638,736,736,736,736,0
20240418,170800,490802638,736,736,736,736,0
20240418,170700,490802638,736,736,736,736,0
20240418,170600,490802638,736,736,736,736,0
20240418,170500,490802638,736,736,736,736,0
20240418,170400,490802638,736,736,736,736,0
20240418,170300,490802638,736,736,736,736,0
20240418,170200,490802638,736,736,736,736,0
20240418,170100,490802638,736,736,736,736,0
20240418,170000,490802638,736,736,736,736,0
20240418,165900,490802638,736,736,736,736,0
20240418,165800,490802638,736,736,736,736,0
20240418,165700,490802638,736,736,736,736,0
20240418,165600,490802638,736,736,736,736,10709
20240418,165500,490802638,736,736,736,736,0
20240418,165400,490802638,736,736,736,736,0
20240418,165300,490802638,736,736,736,736,0
20240418,165200,490802638,736,736,736,736,0
20240418,165100,490802638,736,736,736,736,0
20240418,165000,490802638,736,736,736,736,0
20240418,164900,490802638,736,736,736,736,0
20240418,164800,490802638,736,736,736,736,0
20240418,164700,490802638,736,736,736,736,0
20240418,164600,490802638,736,736,736,736,0
20240418,164500,490802638,736,736,736,736,0
20240418,164400,490802638,736,736,736,736,0
20240418,164300,490802638,736,736,736,736,0
20240418,164200,490802638,736,736,736,736,0
20240418,164100,490802638,736,736,736,736,0
20240418,164000,490802638,736,736,736,736,0
20240418,163900,490802638,736,736,736,736,0
20240418,163800,490802638,736,736,736,736,0
20240418,163700,490802638,736,736,736,736,0
20240418,163600,490802638,736,736,736,736,0
20240418,163500,490802638,736,736,736,736,0
20240418,163400,490802638,736,736,736,736,0
20240418,163300,490802638,736,736,736,736,0
20240418,163200,490802638,736,736,736,736,0
20240418,163100,490802638,736,736,736,736,0
20240418,163000,490802638,736,736,736,736,0
20240418,162900,490802638,736,736,736,736,0
20240418,162800,490802638,736,736,736,736,0
20240418,162700,490802638,736,736,736,736,0
20240418,162600,490802638,736,736,736,736,10709
20240418,162500,490802638,736,736,736,736,0
20240418,162400,490802638,736,736,736,736,0
20240418,162300,490802638,736,736,736,736,0
20240418,162200,490802638,736,736,736,736,0
20240418,162100,490802638,736,736,736,736,0
20240418,162000,490802638,736,736,736,736,0
20240418,161900,490802638,736,736,736,736,0
20240418,161800,490802638,736,736,736,736,0
20240418,161700,490802638,736,736,736,736,0
20240418,161600,490802638,736,736,736,736,0
20240418,161500,490802638,736,736,736,736,0
20240418,161400,490802638,736,736,736,736,0
20240418,161300,490802638,736,736,736,736,0
20240418,161200,490802638,736,736,736,736,0
20240418,161100,490802638,736,736,736,736,0
20240418,161000,490802638,736,736,736,736,0
20240418,160900,490802638,736,736,736,736,0
20240418,160800,490802638,736,736,736,736,0
20240418,160700,490802638,736,736,736,736,0
20240418,160600,490802638,736,736,736,736,0
20240418,160500,490802638,736,736,736,736,0
20240418,160400,490802638,736,736,736,736,0
20240418,160300,490802638,736,736,736,736,0
20240418,160200,490802638,736,736,736,736,0
20240418,160100,490802638,736,736,736,736,0
20240418,160000,490802638,736,736,736,736,0
20240418,155900,490802638,736,736,736,736,0
20240418,155800,490802638,736,736,736,736,0
20240418,155700,490802638,736,736,736,736,0
20240418,155600,490802638,736,736,736,736,10709
20240418,155500,490802638,736,736,736,736,0
20240418,155400,490802638,736,736,736,736,0
20240418,155300,490802638,736,736,736,736,0
20240418,155200,490802638,736,736,736,736,0
20240418,155100,490802638,736,736,736,736,0
20240418,155000,490802638,736,736,736,736,0
20240418,154900,490802638,736,736,736,736,0
20240418,154800,490802638,736,736,736,736,0
20240418,154700,490802638,736,736,736,736,0
20240418,154600,490802638,736,736,736,736,0
20240418,154500,490802638,736,736,736,736,0
20240418,154400,490802638,736,736,736,736,0
20240418,154300,490802638,736,736,736,736,0
20240418,154200,490802638,736,736,736,736,0
20240418,154100,490802638,736,736,736,736,0
20240418,154000,490802638,736,736,736,736,0
20240418,153900,490802638,736,736,736,736,0
20240418,153800,490802638,736,736,736,736,0
20240418,153700,490802638,736,736,736,736,0
20240418,153600,490802638,736,736,736,736,0
20240418,153500,490802638,736,736,736,736,0
20240418,153400,490802638,736,736,736,736,0
20240418,153300,490802638,736,736,736,736,0
20240418,153200,490802638,736,736,736,736,0
20240418,153100,490802638,736,736,736,736,0
20240418,153000,490802638,736,736,736,736,10709
20240418,152900,482920814,736,736,736,736,0
20240418,152800,482920814,736,736,736,736,0
20240418,152700,482920814,736,736,736,736,0
20240418,152600,482920814,736,736,736,736,0
20240418,152500,482920814,736,736,736,736,0
20240418,152400,482920814,736,736,736,736,0
20240418,152300,482920814,736,736,736,736,0
20240418,152200,482920814,736,736,736,736,0
20240418,152100,482920814,736,736,736,736,0
20240418,152000,482920814,736,736,736,736,0
20240418,151900,482920814,736,735,736,735,3211
20240418,151800,480557542,736,736,736,736,12
20240418,151700,480548710,734,736,736,734,17
20240418,151600,480536228,733,736,736,733,3192
20240418,151500,478193294,735,736,736,735,1127
20240418,151400,477364822,736,735,736,735,489
20240418,151300,477005403,733,735,735,733,437
20240418,151200,476684337,735,735,735,735,340
20240418,151100,476434437,736,736,736,736,2
20240418,151000,476432965,733,734,736,732,1031
20240418,150900,475676802,735,735,735,735,2117
20240418,150800,474120807,736,736,736,735,2440
20240418,150700,472325892,737,736,737,736,2500
20240418,150600,470485799,737,737,737,737,2
20240418,150500,470484325,737,737,737,737,1
20240418,150400,470483588,738,738,738,738,0
20240418,150300,470483588,738,738,738,738,0
20240418,150200,470483588,738,738,738,738,0
20240418,150100,470483588,738,738,738,737,103
20240418,150000,470407575,737,737,737,737,1000
20240418,145900,469670575,738,736,738,736,1429
20240418,145800,468616119,738,737,738,736,2110
20240418,145700,467063102,738,737,738,737,1677
20240418,145600,465825496,737,738,738,737,1414
20240418,145500,464783064,738,737,738,737,1000
20240418,145400,464045448,738,738,738,738,85
20240418,145300,463982718,738,738,738,738,1000
20240418,145200,463244718,738,738,738,737,159
20240418,145100,463127519,738,738,738,738,108
20240418,145000,463047815,738,737,738,737,3086
20240418,144900,460773428,737,737,737,737,0
20240418,144800,460773428,737,737,737,737,2
20240418,144700,460771954,737,737,737,737,11
20240418,144600,460763847,737,735,737,735,304
20240418,144500,460539801,737,737,737,737,104
20240418,144400,460463153,737,737,737,737,1
20240418,144300,460462416,737,737,737,737,10
20240418,144200,460455046,737,734,737,734,2
20240418,144100,460453575,737,737,737,737,0
20240418,144000,460453575,737,737,737,737,0
20240418,143900,460453575,737,737,737,737,9
20240418,143800,460446942,737,737,737,737,8
20240418,143700,460441046,737,737,738,737,5011
20240418,143600,456747937,737,735,737,734,1947
20240418,143500,455318300,735,735,735,735,79
20240418,143400,455260235,736,736,736,736,3
20240418,143300,455258027,736,734,736,734,504
20240418,143200,454888083,734,735,735,733,879
20240418,143100,454242022,735,736,736,731,1906
20240418,143000,452847446,732,737,737,732,4784
20240418,142900,449342338,731,738,738,731,28485
20240418,142800,428485396,734,734,734,734,2199
20240418,142700,426871330,738,738,738,738,20
20240418,142600,426856570,738,734,738,734,6
20240418,142500,426852158,738,735,738,734,1462
20240418,142400,425778453,738,738,738,738,0
20240418,142300,425778453,738,738,738,738,0
20240418,142200,425778453,738,738,738,738,21
20240418,142100,425762955,738,738,738,738,136
20240418,142000,425662587,738,738,738,738,2
20240418,141900,425661111,735,737,737,735,1126
20240418,141800,424832499,735,735,735,735,424
20240418,141700,424520859,735,737,737,735,467
20240418,141600,424176905,737,736,737,736,45
20240418,141500,424143745,737,737,737,737,180
20240418,141400,424011085,737,737,737,737,51
20240418,141300,423973498,733,734,734,733,28000
20240418,141200,403444567,735,735,735,735,467
20240418,141100,403101322,735,735,735,735,314
20240418,141000,402870532,735,735,735,735,2000
20240418,140900,401400532,735,738,738,735,35042
20240418,140800,375614559,739,739,740,739,6911
20240418,140700,370507320,740,740,740,740,0
20240418,140600,370507320,740,740,740,740,5
20240418,140500,370503620,739,739,739,739,0
20240418,140400,370503620,739,739,739,739,3416
20240418,140300,367979196,739,739,739,739,292
20240418,140200,367763408,739,739,739,739,4
20240418,140100,367760452,739,739,739,739,405
20240418,140000,367461157,739,739,739,739,7
20240418,135900,367455984,739,739,739,739,2
20240418,135800,367454506,740,740,740,740,0
20240418,135700,367454506,740,740,740,740,1
20240418,135600,367453766,740,740,740,740,0
20240418,135500,367453766,740,740,740,740,200
20240418,135400,367305766,740,740,740,740,0
20240418,135300,367305766,740,737,740,737,1001
20240418,135200,366568026,740,740,740,740,0
20240418,135100,366568026,740,739,740,737,1425
20240418,135000,365517075,739,739,739,739,1
20240418,134900,365516336,738,739,739,738,3560
20240418,134800,362889055,738,738,738,738,500
20240418,134700,362520055,739,740,740,739,4
20240418,134600,362517098,739,739,739,739,266
20240418,134500,362320524,739,739,739,739,0
20240418,134400,362320524,739,739,739,739,302
20240418,134300,362097346,739,739,739,738,2884
20240418,134200,359966666,738,738,738,738,0
20240418,134100,359966666,738,738,738,738,35
20240418,134000,359940836,738,738,738,738,0
20240418,133900,359940836,738,738,738,738,3100
20240418,133800,357653036,739,739,739,739,0
20240418,133700,357653036,739,739,739,739,0
20240418,133600,357653036,739,739,739,739,0
20240418,133500,357653036,739,739,739,739,1600
20240418,133400,356470636,739,739,739,739,1
20240418,133300,356469897,739,739,739,739,100
20240418,133200,356395997,739,739,739,739,0
20240418,133100,356395997,739,739,739,739,120
20240418,133000,356307317,740,740,740,740,0
20240418,132900,356307317,740,740,740,740,0
20240418,132800,356307317,740,740,740,740,0
20240418,132700,356307317,740,740,740,740,16
20240418,132600,356295477,739,739,739,739,1227
20240418,132500,355388724,740,740,740,740,0
20240418,132400,355388724,740,740,740,740,9
20240418,132300,355382064,740,740,740,740,0
20240418,132200,355382064,740,740,740,740,0
20240418,132100,355382064,740,740,740,740,200
20240418,132000,355234064,740,740,740,740,0
20240418,131900,355234064,740,740,740,740,1
20240418,131800,355233324,740,740,740,740,90
20240418,131700,355166724,740,740,740,740,0
20240418,131600,355166724,740,740,740,740,0
20240418,131500,355166724,740,740,740,740,0
20240418,131400,355166724,740,740,740,740,0
20240418,131300,355166724,740,740,740,740,0
20240418,131200,355166724,740,740,740,740,0
20240418,131100,355166724,740,740,740,740,0
20240418,131000,355166724,740,740,740,740,0
20240418,130900,355166724,740,741,741,740,706
20240418,130800,354644282,742,742,742,742,0
20240418,130700,354644282,742,742,742,742,1
20240418,130600,354643540,740,740,740,740,1001
20240418,130500,353902800,742,742,742,742,0
20240418,130400,353902800,742,742,742,742,0
20240418,130300,353902800,742,742,742,742,1
20240418,130200,353902058,741,741,742,741,3059
20240418,130100,351635338,741,741,741,741,442
20240418,130000,351307816,740,740,740,740,0
20240418,125900,351307816,740,740,740,740,207
20240418,125800,351154636,741,741,741,741,0
20240418,125700,351154636,741,741,741,741,6
20240418,125600,351150190,741,741,741,741,0
20240418,125500,351150190,741,741,741,741,0
20240418,125400,351150190,741,741,741,741,0
20240418,125300,351150190,741,741,741,741,0
20240418,125200,351150190,741,741,741,741,0
20240418,125100,351150190,741,741,741,741,138
20240418,125000,351047932,740,740,740,740,4090
20240418,124900,348021332,738,738,738,738,2500
20240418,124800,346176332,738,738,738,738,15
20240418,124700,346165262,738,738,738,738,0
20240418,124600,346165262,738,738,738,738,370
20240418,124500,345892202,740,740,740,740,7
20240418,124400,345887022,740,740,740,740,0
20240418,124300,345887022,740,740,740,740,0
20240418,124200,345887022,740,740,740,740,0
20240418,124100,345887022,740,740,740,740,0
20240418,124000,345887022,740,740,740,740,0
20240418,123900,345887022,740,740,740,740,0
20240418,123800,345887022,740,740,740,740,0
20240418,123700,345887022,740,740,740,740,16
20240418,123600,345875182,737,737,737,737,9
20240418,123500,345868549,739,739,739,739,0
20240418,123400,345868549,739,739,739,739,0
20240418,123300,345868549,739,739,739,739,10
20240418,123200,345861159,740,739,740,739,1951
20240418,123100,344417490,739,739,739,739,0
20240418,123000,344417490,739,739,739,739,456
20240418,122900,344080506,739,739,739,739,44
20240418,122800,344047990,739,739,739,739,1
20240418,122700,344047251,739,739,739,739,855
20240418,122600,343415406,741,741,741,741,0
20240418,122500,343415406,741,741,741,741,0
20240418,122400,343415406,741,738,741,736,8832
20240418,122300,336912286,741,741,741,738,1165
20240418,122200,336052021,741,738,741,738,656
20240418,122100,335567872,738,738,738,738,0
20240418,122000,335567872,738,738,738,738,1
20240418,121900,335567134,738,738,738,738,0
20240418,121800,335567134,738,738,738,738,6
20240418,121700,335562706,741,741,741,741,0
20240418,121600,335562706,741,741,741,741,0
20240418,121500,335562706,741,741,741,741,0
20240418,121400,335562706,741,741,741,741,0
20240418,121300,335562706,741,741,741,741,0
20240418,121200,335562706,741,741,741,741,0
20240418,121100,335562706,741,741,741,741,0
20240418,121000,335562706,741,741,741,741,0
20240418,120900,335562706,741,741,741,741,1
20240418,120800,335561965,741,740,741,740,402
20240418,120700,335264183,740,740,740,740,1190
20240418,120600,334383583,740,740,740,740,0
20240418,120500,334383583,740,740,740,740,0
20240418,120400,334383583,740,738,740,738,1407
20240418,120300,333342419,738,738,738,738,6
20240418,120200,333337991,738,738,738,738,0
20240418,120100,333337991,738,738,738,738,0
20240418,120000,333337991,738,738,738,738,3
20240418,115900,333335777,740,738,740,738,16
20240418,115800,333323955,740,740,740,740,0
20240418,115700,333323955,740,740,740,740,0
20240418,115600,333323955,740,740,740,740,0
20240418,115500,333323955,740,740,740,740,3
20240418,115400,333321735,740,740,740,740,0
20240418,115300,333321735,740,740,740,740,0
20240418,115200,333321735,740,740,740,740,0
20240418,115100,333321735,740,740,740,740,0
20240418,115000,333321735,740,736,740,736,11
20240418,114900,333313615,740,740,740,740,300
20240418,114800,333091615,740,740,740,740,1
20240418,114700,333090875,736,739,739,736,4121
20240418,114600,330053672,738,738,738,738,0
20240418,114500,330053672,738,738,738,738,200
20240418,114400,329906072,736,736,736,736,1000
20240418,114300,329170072,739,739,739,739,1800
20240418,114200,327839872,736,736,736,736,0
20240418,114100,327839872,736,738,739,736,2000
20240418,114000,326365817,736,736,736,736,1000
20240418,113900,325629817,738,738,738,738,0
20240418,113800,325629817,738,737,738,736,1055
20240418,113700,324852212,737,737,737,737,0
20240418,113600,324852212,737,737,737,737,77
20240418,113500,324795463,737,737,737,737,501
20240418,113400,324426226,736,736,736,736,0
20240418,113300,324426226,736,736,736,736,1014
20240418,113200,323679922,737,738,738,737,657
20240418,113100,323195700,738,738,738,738,2
20240418,113000,323194224,738,737,738,737,28
20240418,112900,323173561,738,738,738,738,0
20240418,112800,323173561,738,738,738,738,0
20240418,112700,323173561,738,738,738,738,1
20240418,112600,323172823,736,736,736,736,0
20240418,112500,323172823,736,737,737,736,50
20240418,112400,323136022,736,739,739,736,2023
20240418,112300,321644085,736,739,739,736,1409
20240418,112200,320605824,738,739,739,738,343
20240418,112100,320352354,738,738,738,738,888
20240418,112000,319697010,738,738,738,738,0
20240418,111900,319697010,738,738,738,738,100
20240418,111800,319623210,738,738,738,738,1826
20240418,111700,318275622,736,736,736,736,1
20240418,111600,318274886,735,735,735,735,25
20240418,111500,318256511,735,739,739,735,1302
20240418,111400,317298635,736,737,737,736,2000
20240418,111300,315826603,739,739,739,739,9
20240418,111200,315819952,739,739,739,739,1
20240418,111100,315819213,738,738,738,738,0
20240418,111000,315819213,738,738,738,738,235
20240418,110900,315645783,738,738,738,738,0
20240418,110800,315645783,738,738,738,738,5
20240418,110700,315642093,738,738,738,737,6
20240418,110600,315637667,738,738,738,738,56
20240418,110500,315596339,738,737,738,737,904
20240418,110400,314930059,737,738,739,737,2505
20240418,110300,313083479,738,738,738,738,25
20240418,110200,313065029,739,739,739,739,1
20240418,110100,313064290,739,739,739,739,200
20240418,110000,312916490,739,738,739,738,145
20240418,105900,312809472,738,737,738,737,382
20240418,105800,312527911,737,737,737,737,66
20240418,105700,312479269,736,736,736,736,5
20240418,105600,312475589,735,737,737,735,1055
20240418,105500,311700124,735,736,736,735,7794
20240418,105400,305966204,737,737,737,737,110
20240418,105300,305885134,736,737,737,736,6382
20240418,105200,301187970,736,736,736,736,300
20240418,105100,300967170,736,737,737,736,1751
20240418,105000,299676883,737,737,738,737,5646
20240418,104900,295515449,738,739,739,738,240
20240418,104800,295338205,739,739,739,739,12
20240418,104700,295329337,739,739,739,739,9
20240418,104600,295322686,739,739,739,739,0
20240418,104500,295322686,739,739,739,739,0
20240418,104400,295322686,739,738,739,738,823
20240418,104300,294714490,739,738,739,738,11
20240418,104200,294706362,739,739,739,739,7
20240418,104100,294701189,739,737,739,736,1649
20240418,104000,293486062,739,739,739,739,3
20240418,103900,293483845,740,740,740,740,2
20240418,103800,293482365,740,740,740,740,1
20240418,103700,293481625,740,740,740,740,1
20240418,103600,293480885,739,741,741,739,307
20240418,103500,293253998,739,741,741,739,140
20240418,103400,293150338,741,738,741,736,4119
20240418,103300,290111695,738,738,739,738,124
20240418,103200,290020160,739,739,739,739,1
20240418,103100,290019421,739,739,739,738,4009
20240418,103000,287060770,738,739,739,738,1881
20240418,102900,285671563,739,739,739,739,6
20240418,102800,285667129,735,738,738,735,2331
20240418,102700,283952076,738,738,738,738,2
20240418,102600,283950600,739,739,739,739,2
20240418,102500,283949122,739,737,739,735,13502
20240418,102400,274013877,738,738,738,737,5415
20240418,102300,270022914,738,738,738,737,1334
20240418,102200,269039172,740,740,742,739,4338
20240418,102100,265829096,740,740,740,740,738
20240418,102000,265282976,739,740,740,739,617
20240418,101900,264826796,740,742,742,740,304
20240418,101800,264601828,740,741,741,740,605
20240418,101700,264154127,741,739,743,739,2676
20240418,101600,262170639,742,740,742,740,12
20240418,101500,262161755,742,742,742,742,32
20240418,101400,262138011,742,742,742,742,9
20240418,101300,262131333,742,741,744,740,219
20240418,101200,261968856,739,737,739,737,1095
20240418,101100,261160053,739,739,739,739,24
20240418,101000,261142317,737,736,737,736,410
20240418,100900,260840524,735,739,741,735,43634
20240418,100800,228705296,741,741,741,741,9
20240418,100700,228698627,739,741,741,739,6421
20240418,100600,223953494,740,740,740,740,149
20240418,100500,223843234,740,744,744,738,30453
20240418,100400,201327988,742,742,742,742,0
20240418,100300,201327988,742,743,747,741,9219
20240418,100200,194491000,747,744,747,742,9013
20240418,100100,187796289,743,745,747,743,7052
20240418,100000,182554203,747,747,747,747,310
20240418,095900,182322633,747,744,747,744,106
20240418,095800,182243541,744,744,744,744,5300
20240418,095700,178300341,744,747,747,744,340
20240418,095600,178046961,744,745,745,744,1500
20240418,095500,176930910,747,745,747,745,806
20240418,095400,176329828,745,745,747,745,555
20240418,095300,175916343,747,747,747,747,0
20240418,095200,175916343,747,745,747,744,2002
20240418,095100,174426749,747,745,747,744,5673
20240418,095000,170202521,745,747,747,745,1340
20240418,094900,169204055,747,746,747,746,169
20240418,094800,169077971,746,746,746,746,13
20240418,094700,169068273,746,746,746,746,6
20240418,094600,169063797,746,747,747,746,1494
20240418,094500,167948804,747,747,747,747,110
20240418,094400,167866634,748,748,748,747,49
20240418,094300,167830002,749,749,749,749,0
20240418,094200,167830002,749,750,750,749,1769
20240418,094100,166504854,750,750,750,750,5
20240418,094000,166501104,747,745,747,745,8708
20240418,093900,160012728,745,745,745,744,3127
20240418,093800,157684027,744,744,744,744,1737
20240418,093700,156391699,744,745,745,744,3
20240418,093600,156389466,745,745,745,744,46
20240418,093500,156355229,745,745,745,745,12
20240418,093400,156346289,745,744,745,744,69
20240418,093300,156294948,745,745,745,745,10
20240418,093200,156287498,745,745,745,742,6009
20240418,093100,151816796,742,742,742,742,316
20240418,093000,151582324,742,742,742,742,101
20240418,092900,151507382,740,742,742,740,2236
20240418,092800,149850837,739,742,742,739,1293
20240418,092700,148895292,738,741,741,738,13350
20240418,092600,139027456,740,741,741,740,2322
20240418,092500,137306900,741,741,741,741,1404
20240418,092400,136266536,741,742,742,741,17
20240418,092300,136253936,745,746,746,741,2995
20240418,092200,134033418,746,744,747,740,3771
20240418,092100,131235677,744,744,744,742,4931
20240418,092000,127569429,747,747,747,747,4
20240418,091900,127566441,747,747,747,743,1861
20240418,091800,126183706,742,743,743,742,741
20240418,091700,125633784,742,747,747,742,1026
20240418,091600,124867367,747,747,747,740,41049
20240418,091500,94433694,747,749,749,741,17573
20240418,091400,81386834,749,747,749,747,16
20240418,091300,81374876,750,750,750,744,20896
20240418,091200,65811691,750,750,750,750,10
20240418,091100,65804191,745,746,746,745,16176
20240418,091000,53740271,753,747,753,746,10002
20240418,090900,46278194,754,746,754,745,23543
20240418,090800,28724678,745,749,749,745,10475
20240418,090700,20903030,757,757,757,757,1
20240418,090600,20902273,749,749,749,749,1992
20240418,090500,19410265,750,757,757,750,2287
20240418,090400,17694945,749,750,750,749,4167
20240418,090300,14570172,750,757,757,748,11552
20240418,090200,5911978,757,754,757,754,11
20240418,090100,5903681,754,758,758,754,2571
20240418,090000,3965091,758,759,759,754,5234