KissMeData/044180/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191800,171821939,574,574,574,574,266
20240418,191700,171821939,574,574,574,574,0
20240418,191600,171821939,574,574,574,574,0
20240418,191500,171821939,574,574,574,574,0
20240418,191400,171821939,574,574,574,574,0
20240418,191300,171821939,574,574,574,574,0
20240418,191200,171821939,574,574,574,574,0
20240418,191100,171821939,574,574,574,574,0
20240418,191000,171821939,574,574,574,574,0
20240418,190900,171821939,574,574,574,574,0
20240418,190800,171821939,574,574,574,574,0
20240418,190700,171821939,574,574,574,574,0
20240418,190600,171821939,574,574,574,574,0
20240418,190500,171821939,574,574,574,574,0
20240418,190400,171821939,574,574,574,574,0
20240418,190300,171821939,574,574,574,574,0
20240418,190200,171821939,574,574,574,574,0
20240418,190100,171821939,574,574,574,574,0
20240418,190000,171821939,574,574,574,574,0
20240418,185900,171821939,574,574,574,574,0
20240418,185800,171821939,574,574,574,574,0
20240418,185700,171821939,574,574,574,574,0
20240418,185600,171821939,574,574,574,574,0
20240418,185500,171821939,574,574,574,574,0
20240418,185400,171821939,574,574,574,574,0
20240418,185300,171821939,574,574,574,574,0
20240418,185200,171821939,574,574,574,574,0
20240418,185100,171821939,574,574,574,574,0
20240418,185000,171821939,574,574,574,574,0
20240418,184900,171821939,574,574,574,574,0
20240418,184800,171821939,574,574,574,574,266
20240418,184700,171821939,574,574,574,574,0
20240418,184600,171821939,574,574,574,574,0
20240418,184500,171821939,574,574,574,574,0
20240418,184400,171821939,574,574,574,574,0
20240418,184300,171821939,574,574,574,574,0
20240418,184200,171821939,574,574,574,574,0
20240418,184100,171821939,574,574,574,574,0
20240418,184000,171821939,574,574,574,574,0
20240418,183900,171821939,574,574,574,574,0
20240418,183800,171821939,574,574,574,574,0
20240418,183700,171821939,574,574,574,574,0
20240418,183600,171821939,574,574,574,574,0
20240418,183500,171821939,574,574,574,574,0
20240418,183400,171821939,574,574,574,574,0
20240418,183300,171821939,574,574,574,574,0
20240418,183200,171821939,574,574,574,574,0
20240418,183100,171821939,574,574,574,574,0
20240418,183000,171821939,574,574,574,574,0
20240418,182900,171821939,574,574,574,574,0
20240418,182800,171821939,574,574,574,574,0
20240418,182700,171821939,574,574,574,574,0
20240418,182600,171821939,574,574,574,574,0
20240418,182500,171821939,574,574,574,574,0
20240418,182400,171821939,574,574,574,574,0
20240418,182300,171821939,574,574,574,574,0
20240418,182200,171821939,574,574,574,574,0
20240418,182100,171821939,574,574,574,574,0
20240418,182000,171821939,574,574,574,574,0
20240418,181900,171821939,574,574,574,574,0
20240418,181800,171821939,574,574,574,574,266
20240418,181700,171821939,574,574,574,574,0
20240418,181600,171821939,574,574,574,574,0
20240418,181500,171821939,574,574,574,574,0
20240418,181400,171821939,574,574,574,574,0
20240418,181300,171821939,574,574,574,574,0
20240418,181200,171821939,574,574,574,574,0
20240418,181100,171821939,574,574,574,574,0
20240418,181000,171821939,574,574,574,574,0
20240418,180900,171821939,574,574,574,574,0
20240418,180800,171821939,574,574,574,574,0
20240418,180700,171821939,574,574,574,574,0
20240418,180600,171821939,574,574,574,574,0
20240418,180500,171821939,574,574,574,574,0
20240418,180400,171821939,574,574,574,574,0
20240418,180300,171821939,574,574,574,574,0
20240418,180200,171821939,574,574,574,574,0
20240418,180100,171821939,574,574,574,574,0
20240418,180000,171821939,574,574,574,574,0
20240418,175900,171821939,574,574,574,574,0
20240418,175800,171821939,574,574,574,574,0
20240418,175700,171821939,574,574,574,574,0
20240418,175600,171821939,574,574,574,574,0
20240418,175500,171821939,574,574,574,574,0
20240418,175400,171821939,574,574,574,574,0
20240418,175300,171821939,574,574,574,574,0
20240418,175200,171821939,574,574,574,574,0
20240418,175100,171821939,574,574,574,574,0
20240418,175000,171821939,574,574,574,574,0
20240418,174900,171821939,574,574,574,574,0
20240418,174800,171821939,574,574,574,574,266
20240418,174700,171821939,574,574,574,574,0
20240418,174600,171821939,574,574,574,574,0
20240418,174500,171821939,574,574,574,574,0
20240418,174400,171821939,574,574,574,574,0
20240418,174300,171821939,574,574,574,574,0
20240418,174200,171821939,574,574,574,574,0
20240418,174100,171821939,574,574,574,574,0
20240418,174000,171821939,574,574,574,574,0
20240418,173900,171821939,574,574,574,574,0
20240418,173800,171821939,574,574,574,574,0
20240418,173700,171821939,574,574,574,574,0
20240418,173600,171821939,574,574,574,574,0
20240418,173500,171821939,574,574,574,574,0
20240418,173400,171821939,574,574,574,574,0
20240418,173300,171821939,574,574,574,574,0
20240418,173200,171821939,574,574,574,574,0
20240418,173100,171821939,574,574,574,574,0
20240418,173000,171821939,574,574,574,574,0
20240418,172900,171821939,574,574,574,574,0
20240418,172800,171821939,574,574,574,574,0
20240418,172700,171821939,574,574,574,574,0
20240418,172600,171821939,574,574,574,574,0
20240418,172500,171821939,574,574,574,574,0
20240418,172400,171821939,574,574,574,574,0
20240418,172300,171821939,574,574,574,574,0
20240418,172200,171821939,574,574,574,574,0
20240418,172100,171821939,574,574,574,574,0
20240418,172000,171821939,574,574,574,574,0
20240418,171900,171821939,574,574,574,574,0
20240418,171800,171821939,574,574,574,574,266
20240418,171700,171821939,574,574,574,574,0
20240418,171600,171821939,574,574,574,574,0
20240418,171500,171821939,574,574,574,574,0
20240418,171400,171821939,574,574,574,574,0
20240418,171300,171821939,574,574,574,574,0
20240418,171200,171821939,574,574,574,574,0
20240418,171100,171821939,574,574,574,574,0
20240418,171000,171821939,574,574,574,574,0
20240418,170900,171821939,574,574,574,574,0
20240418,170800,171821939,574,574,574,574,0
20240418,170700,171821939,574,574,574,574,0
20240418,170600,171821939,574,574,574,574,0
20240418,170500,171821939,574,574,574,574,0
20240418,170400,171821939,574,574,574,574,0
20240418,170300,171821939,574,574,574,574,0
20240418,170200,171821939,574,574,574,574,0
20240418,170100,171821939,574,574,574,574,0
20240418,170000,171821939,574,574,574,574,0
20240418,165900,171821939,574,574,574,574,0
20240418,165800,171821939,574,574,574,574,0
20240418,165700,171821939,574,574,574,574,0
20240418,165600,171821939,574,574,574,574,0
20240418,165500,171821939,574,574,574,574,0
20240418,165400,171821939,574,574,574,574,0
20240418,165300,171821939,574,574,574,574,0
20240418,165200,171821939,574,574,574,574,0
20240418,165100,171821939,574,574,574,574,0
20240418,165000,171821939,574,574,574,574,0
20240418,164900,171821939,574,574,574,574,0
20240418,164800,171821939,574,574,574,574,266
20240418,164700,171821939,574,574,574,574,0
20240418,164600,171821939,574,574,574,574,0
20240418,164500,171821939,574,574,574,574,0
20240418,164400,171821939,574,574,574,574,0
20240418,164300,171821939,574,574,574,574,0
20240418,164200,171821939,574,574,574,574,0
20240418,164100,171821939,574,574,574,574,0
20240418,164000,171821939,574,574,574,574,0
20240418,163900,171821939,574,574,574,574,0
20240418,163800,171821939,574,574,574,574,0
20240418,163700,171821939,574,574,574,574,0
20240418,163600,171821939,574,574,574,574,0
20240418,163500,171821939,574,574,574,574,0
20240418,163400,171821939,574,574,574,574,0
20240418,163300,171821939,574,574,574,574,0
20240418,163200,171821939,574,574,574,574,0
20240418,163100,171821939,574,574,574,574,0
20240418,163000,171821939,574,574,574,574,0
20240418,162900,171821939,574,574,574,574,0
20240418,162800,171821939,574,574,574,574,0
20240418,162700,171821939,574,574,574,574,0
20240418,162600,171821939,574,574,574,574,0
20240418,162500,171821939,574,574,574,574,0
20240418,162400,171821939,574,574,574,574,0
20240418,162300,171821939,574,574,574,574,0
20240418,162200,171821939,574,574,574,574,0
20240418,162100,171821939,574,574,574,574,0
20240418,162000,171821939,574,574,574,574,0
20240418,161900,171821939,574,574,574,574,0
20240418,161800,171821939,574,574,574,574,266
20240418,161700,171821939,574,574,574,574,0
20240418,161600,171821939,574,574,574,574,0
20240418,161500,171821939,574,574,574,574,0
20240418,161400,171821939,574,574,574,574,0
20240418,161300,171821939,574,574,574,574,0
20240418,161200,171821939,574,574,574,574,0
20240418,161100,171821939,574,574,574,574,0
20240418,161000,171821939,574,574,574,574,0
20240418,160900,171821939,574,574,574,574,0
20240418,160800,171821939,574,574,574,574,0
20240418,160700,171821939,574,574,574,574,0
20240418,160600,171821939,574,574,574,574,0
20240418,160500,171821939,574,574,574,574,0
20240418,160400,171821939,574,574,574,574,0
20240418,160300,171821939,574,574,574,574,0
20240418,160200,171821939,574,574,574,574,0
20240418,160100,171821939,574,574,574,574,0
20240418,160000,171821939,574,574,574,574,0
20240418,155900,171821939,574,574,574,574,0
20240418,155800,171821939,574,574,574,574,0
20240418,155700,171821939,574,574,574,574,0
20240418,155600,171821939,574,574,574,574,0
20240418,155500,171821939,574,574,574,574,0
20240418,155400,171821939,574,574,574,574,0
20240418,155300,171821939,574,574,574,574,0
20240418,155200,171821939,574,574,574,574,0
20240418,155100,171821939,574,574,574,574,0
20240418,155000,171821939,574,574,574,574,0
20240418,154900,171821939,574,574,574,574,0
20240418,154800,171821939,574,574,574,574,266
20240418,154700,171821939,574,574,574,574,0
20240418,154600,171821939,574,574,574,574,0
20240418,154500,171821939,574,574,574,574,0
20240418,154400,171821939,574,574,574,574,0
20240418,154300,171821939,574,574,574,574,0
20240418,154200,171821939,574,574,574,574,0
20240418,154100,171821939,574,574,574,574,0
20240418,154000,171821939,574,574,574,574,0
20240418,153900,171821939,574,574,574,574,0
20240418,153800,171821939,574,574,574,574,0
20240418,153700,171821939,574,574,574,574,0
20240418,153600,171821939,574,574,574,574,0
20240418,153500,171821939,574,574,574,574,0
20240418,153400,171821939,574,574,574,574,0
20240418,153300,171821939,574,574,574,574,0
20240418,153200,171821939,574,574,574,574,0
20240418,153100,171821939,574,574,574,574,0
20240418,153000,171821939,574,574,574,574,266
20240418,152900,171669255,578,578,578,578,0
20240418,152800,171669255,578,578,578,578,0
20240418,152700,171669255,578,578,578,578,0
20240418,152600,171669255,578,578,578,578,0
20240418,152500,171669255,578,578,578,578,0
20240418,152400,171669255,578,578,578,578,0
20240418,152300,171669255,578,578,578,578,0
20240418,152200,171669255,578,578,578,578,0
20240418,152100,171669255,578,578,578,578,0
20240418,152000,171669255,578,578,578,578,0
20240418,151900,171669255,578,578,578,578,1
20240418,151800,171668677,578,578,578,578,3
20240418,151700,171666943,578,578,578,578,0
20240418,151600,171666943,578,578,578,578,2
20240418,151500,171665787,579,579,579,579,0
20240418,151400,171665787,579,579,579,579,0
20240418,151300,171665787,579,579,579,579,0
20240418,151200,171665787,579,579,579,579,0
20240418,151100,171665787,579,579,579,579,0
20240418,151000,171665787,579,579,579,579,0
20240418,150900,171665787,579,579,579,579,0
20240418,150800,171665787,579,574,579,574,9982
20240418,150700,165936114,579,579,579,575,15804
20240418,150600,156848806,575,579,579,575,8274
20240418,150500,152079180,580,580,580,580,0
20240418,150400,152079180,580,580,580,580,0
20240418,150300,152079180,580,580,580,580,1
20240418,150200,152078600,580,580,580,580,0
20240418,150100,152078600,580,580,580,580,525
20240418,150000,151774100,580,580,580,580,0
20240418,145900,151774100,580,579,580,579,216
20240418,145800,151649035,579,576,579,576,15
20240418,145700,151640392,579,579,579,579,103
20240418,145600,151580755,578,575,578,575,66
20240418,145500,151542649,578,578,578,578,0
20240418,145400,151542649,578,575,578,575,15
20240418,145300,151534021,578,578,578,578,0
20240418,145200,151534021,578,575,578,575,15
20240418,145100,151525393,578,578,578,578,1
20240418,145000,151524815,575,575,575,575,14
20240418,144900,151516765,578,578,578,578,0
20240418,144800,151516765,578,575,578,575,15
20240418,144700,151508137,578,575,578,575,125
20240418,144600,151436259,578,575,578,575,15
20240418,144500,151427631,578,578,578,578,0
20240418,144400,151427631,578,578,578,575,16
20240418,144300,151418425,575,578,578,575,6
20240418,144200,151414972,579,577,579,575,15597
20240418,144100,142435719,579,579,579,579,19
20240418,144000,142424718,579,577,579,577,16
20240418,143900,142415484,579,577,579,577,1016
20240418,143800,141829250,579,578,579,577,16
20240418,143700,141820014,579,579,579,579,0
20240418,143600,141820014,579,578,579,577,16
20240418,143500,141810779,580,580,580,580,0
20240418,143400,141810779,580,578,580,578,21
20240418,143300,141798637,580,580,580,580,0
20240418,143200,141798637,580,577,580,577,16
20240418,143100,141789402,581,581,581,581,0
20240418,143000,141789402,581,577,581,577,2147
20240418,142900,140550575,581,577,581,577,681
20240418,142800,140157634,581,577,581,577,16
20240418,142700,140148398,581,581,581,581,0
20240418,142600,140148398,581,577,581,577,16
20240418,142500,140139162,581,579,581,577,1921
20240418,142400,139029566,581,579,581,579,16
20240418,142300,139020300,581,579,581,579,900
20240418,142200,138499198,580,578,580,578,16
20240418,142100,138489948,581,581,581,581,0
20240418,142000,138489948,581,577,581,577,16
20240418,141900,138480712,581,581,581,581,1
20240418,141800,138480131,581,577,581,576,602
20240418,141700,138132960,581,581,581,581,0
20240418,141600,138132960,581,581,581,581,0
20240418,141500,138132960,581,581,581,576,622
20240418,141400,137771608,582,580,582,580,153
20240418,141300,137682850,580,577,580,577,3119
20240418,141200,135878070,577,577,577,577,0
20240418,141100,135878070,577,576,577,576,124
20240418,141000,135806645,576,576,576,576,0
20240418,140900,135806645,576,576,576,576,377
20240418,140800,135589493,577,576,577,576,1479
20240418,140700,134737588,576,576,576,576,0
20240418,140600,134737588,576,574,576,574,74
20240418,140500,134695110,574,574,574,574,600
20240418,140400,134350710,576,576,576,576,0
20240418,140300,134350710,576,576,576,576,0
20240418,140200,134350710,576,575,576,575,19
20240418,140100,134339784,575,575,575,575,0
20240418,140000,134339784,575,574,575,574,1118
20240418,135900,133698051,574,574,574,574,0
20240418,135800,133698051,574,574,574,574,1
20240418,135700,133697477,573,573,573,573,0
20240418,135600,133697477,573,573,573,572,4285
20240418,135500,131242245,573,573,573,573,0
20240418,135400,131242245,573,573,573,573,0
20240418,135300,131242245,573,573,573,573,0
20240418,135200,131242245,573,573,573,573,0
20240418,135100,131242245,573,573,573,573,1000
20240418,135000,130669245,573,573,573,573,1000
20240418,134900,130096245,573,573,573,573,0
20240418,134800,130096245,573,573,573,573,0
20240418,134700,130096245,573,573,573,573,2
20240418,134600,130095099,572,572,572,572,73
20240418,134500,130053343,573,573,573,573,0
20240418,134400,130053343,573,573,573,573,0
20240418,134300,130053343,573,573,573,573,0
20240418,134200,130053343,573,573,573,573,0
20240418,134100,130053343,573,573,573,573,0
20240418,134000,130053343,573,573,573,573,0
20240418,133900,130053343,573,573,573,573,0
20240418,133800,130053343,573,573,573,573,0
20240418,133700,130053343,573,573,573,573,1
20240418,133600,130052770,572,572,572,572,73
20240418,133500,130011014,572,572,572,572,0
20240418,133400,130011014,572,572,572,572,1
20240418,133300,130010442,573,573,573,573,0
20240418,133200,130010442,573,573,573,573,0
20240418,133100,130010442,573,573,573,573,0
20240418,133000,130010442,573,573,573,573,0
20240418,132900,130010442,573,573,573,573,0
20240418,132800,130010442,573,573,573,573,0
20240418,132700,130010442,573,572,573,572,107
20240418,132600,129949237,572,572,572,572,73
20240418,132500,129907481,573,573,573,573,0
20240418,132400,129907481,573,573,573,573,0
20240418,132300,129907481,573,573,573,573,0
20240418,132200,129907481,573,573,573,573,0
20240418,132100,129907481,573,573,573,573,1
20240418,132000,129906908,572,572,572,572,500
20240418,131900,129620908,572,572,572,572,0
20240418,131800,129620908,572,572,572,572,0
20240418,131700,129620908,572,572,572,572,0
20240418,131600,129620908,572,572,572,572,73
20240418,131500,129579152,570,570,570,570,0
20240418,131400,129579152,570,570,570,570,0
20240418,131300,129579152,570,570,570,570,0
20240418,131200,129579152,570,570,570,570,0
20240418,131100,129579152,570,570,570,570,0
20240418,131000,129579152,570,570,570,570,0
20240418,130900,129579152,570,570,570,570,0
20240418,130800,129579152,570,570,570,570,0
20240418,130700,129579152,570,570,570,570,1
20240418,130600,129578582,570,570,570,570,1473
20240418,130500,128738972,570,570,570,570,0
20240418,130400,128738972,570,570,570,570,0
20240418,130300,128738972,570,572,572,570,1121
20240418,130200,128099802,573,573,573,573,0
20240418,130100,128099802,573,573,573,573,0
20240418,130000,128099802,573,573,573,573,0
20240418,125900,128099802,573,573,573,573,0
20240418,125800,128099802,573,573,573,573,0
20240418,125700,128099802,573,573,573,573,21
20240418,125600,128087769,573,570,573,570,74
20240418,125500,128045586,573,571,573,570,4735
20240418,125400,125343733,573,573,573,573,0
20240418,125300,125343733,573,573,573,573,0
20240418,125200,125343733,573,573,573,573,0
20240418,125100,125343733,573,573,573,573,0
20240418,125000,125343733,573,573,573,573,1
20240418,124900,125343160,571,571,571,571,100
20240418,124800,125286060,570,570,570,570,0
20240418,124700,125286060,570,570,570,570,0
20240418,124600,125286060,570,570,570,570,73
20240418,124500,125244450,571,571,571,571,0
20240418,124400,125244450,571,571,571,571,0
20240418,124300,125244450,571,571,571,571,337
20240418,124200,125052023,570,570,570,570,0
20240418,124100,125052023,570,570,570,570,16
20240418,124000,125042903,570,570,570,570,0
20240418,123900,125042903,570,570,570,570,0
20240418,123800,125042903,570,571,571,570,1509
20240418,123700,124181364,571,571,571,571,0
20240418,123600,124181364,571,571,571,571,73
20240418,123500,124139681,574,574,574,574,0
20240418,123400,124139681,574,574,574,574,0
20240418,123300,124139681,574,574,574,574,0
20240418,123200,124139681,574,574,574,574,0
20240418,123100,124139681,574,574,574,574,0
20240418,123000,124139681,574,574,574,574,0
20240418,122900,124139681,574,574,574,574,0
20240418,122800,124139681,574,574,574,574,0
20240418,122700,124139681,574,574,574,574,0
20240418,122600,124139681,574,571,574,571,74
20240418,122500,124097424,574,574,574,574,0
20240418,122400,124097424,574,574,574,574,0
20240418,122300,124097424,574,574,574,574,0
20240418,122200,124097424,574,574,574,574,0
20240418,122100,124097424,574,574,574,574,0
20240418,122000,124097424,574,574,574,574,0
20240418,121900,124097424,574,574,574,574,0
20240418,121800,124097424,574,572,574,572,12198
20240418,121700,117117969,573,572,573,570,5001
20240418,121600,114266907,573,572,573,572,78
20240418,121500,114222286,573,573,573,573,0
20240418,121400,114222286,573,573,573,573,0
20240418,121300,114222286,573,573,573,573,0
20240418,121200,114222286,573,573,573,573,1
20240418,121100,114221713,572,572,572,572,0
20240418,121000,114221713,572,572,572,572,47
20240418,120900,114194829,572,572,572,572,0
20240418,120800,114194829,572,572,572,572,0
20240418,120700,114194829,572,572,572,572,782
20240418,120600,113747525,572,570,572,570,5073
20240418,120500,110850191,570,570,570,570,617
20240418,120400,110498501,570,570,570,570,0
20240418,120300,110498501,570,570,570,570,64
20240418,120200,110462021,570,570,570,570,279
20240418,120100,110302991,570,570,570,570,2417
20240418,120000,108925301,570,570,570,570,0
20240418,115900,108925301,570,570,570,570,0
20240418,115800,108925301,570,570,570,570,0
20240418,115700,108925301,570,568,570,568,624
20240418,115600,108569779,567,567,567,567,73
20240418,115500,108528388,568,568,568,568,0
20240418,115400,108528388,568,568,568,567,25
20240418,115300,108514192,570,570,570,570,0
20240418,115200,108514192,570,570,570,570,0
20240418,115100,108514192,570,570,570,570,0
20240418,115000,108514192,570,570,570,570,850
20240418,114900,108029692,570,570,570,570,0
20240418,114800,108029692,570,570,570,570,0
20240418,114700,108029692,570,570,570,570,700
20240418,114600,107630692,571,568,571,568,1074
20240418,114500,107018657,571,571,571,571,0
20240418,114400,107018657,571,571,571,571,0
20240418,114300,107018657,571,571,571,571,1
20240418,114200,107018086,568,568,568,568,0
20240418,114100,107018086,568,568,568,568,10
20240418,114000,107012406,573,572,573,572,4573
20240418,113900,104392325,573,569,573,569,27898
20240418,113800,88413895,568,568,568,568,0
20240418,113700,88413895,568,568,568,568,0
20240418,113600,88413895,568,568,568,568,73
20240418,113500,88372431,569,569,569,569,0
20240418,113400,88372431,569,569,569,569,0
20240418,113300,88372431,569,569,569,569,0
20240418,113200,88372431,569,569,569,569,0
20240418,113100,88372431,569,569,569,569,0
20240418,113000,88372431,569,569,569,569,92
20240418,112900,88320083,569,569,569,569,1
20240418,112800,88319514,568,568,568,568,0
20240418,112700,88319514,568,568,568,568,100
20240418,112600,88262714,569,569,569,569,0
20240418,112500,88262714,569,569,569,569,0
20240418,112400,88262714,569,569,569,569,0
20240418,112300,88262714,569,569,569,569,0
20240418,112200,88262714,569,569,569,569,1
20240418,112100,88262145,568,568,568,568,163
20240418,112000,88169561,569,569,569,569,1
20240418,111900,88168992,570,570,570,570,0
20240418,111800,88168992,570,570,570,570,0
20240418,111700,88168992,570,570,570,570,0
20240418,111600,88168992,570,570,570,570,0
20240418,111500,88168992,570,570,570,570,0
20240418,111400,88168992,570,570,570,570,0
20240418,111300,88168992,570,569,570,569,26
20240418,111200,88154197,569,569,569,569,0
20240418,111100,88154197,569,569,569,569,0
20240418,111000,88154197,569,569,569,569,487
20240418,110900,87877094,569,569,569,569,0
20240418,110800,87877094,569,569,569,569,15
20240418,110700,87868559,570,570,570,569,442
20240418,110600,87617019,569,569,570,569,160
20240418,110500,87525978,570,570,570,570,1
20240418,110400,87525408,568,569,570,568,908
20240418,110300,87008382,570,570,570,570,0
20240418,110200,87008382,570,570,570,570,0
20240418,110100,87008382,570,569,570,569,101
20240418,110000,86950912,571,571,571,571,0
20240418,105900,86950912,571,569,571,569,451
20240418,105800,86694291,571,571,571,571,0
20240418,105700,86694291,571,571,571,571,0
20240418,105600,86694291,571,571,571,571,0
20240418,105500,86694291,571,570,571,570,267
20240418,105400,86542100,571,570,571,570,211
20240418,105300,86421829,571,571,571,571,0
20240418,105200,86421829,571,571,571,571,2
20240418,105100,86420687,570,569,571,569,538
20240418,105000,86114226,570,570,570,570,1
20240418,104900,86113656,570,569,570,569,5420
20240418,104800,83029675,569,569,569,569,1
20240418,104700,83029106,569,569,569,569,1015
20240418,104600,82451571,569,569,569,569,0
20240418,104500,82451571,569,569,569,569,0
20240418,104400,82451571,569,569,569,569,0
20240418,104300,82451571,569,568,569,568,4269
20240418,104200,80026778,568,568,568,568,0
20240418,104100,80026778,568,568,568,568,0
20240418,104000,80026778,568,568,568,568,0
20240418,103900,80026778,568,568,568,568,2
20240418,103800,80025642,567,567,567,567,9491
20240418,103700,74644245,569,569,569,569,0
20240418,103600,74644245,569,569,569,569,0
20240418,103500,74644245,569,569,569,569,0
20240418,103400,74644245,569,569,569,569,0
20240418,103300,74644245,569,569,569,569,0
20240418,103200,74644245,569,569,569,569,0
20240418,103100,74644245,569,569,569,569,0
20240418,103000,74644245,569,565,569,565,2
20240418,102900,74643111,569,569,569,569,0
20240418,102800,74643111,569,568,569,568,2623
20240418,102700,73151147,568,568,568,568,20
20240418,102600,73139787,568,567,568,567,424
20240418,102500,72899376,567,567,567,567,0
20240418,102400,72899376,567,567,567,567,1
20240418,102300,72898809,563,563,563,563,0
20240418,102200,72898809,563,563,563,563,0
20240418,102100,72898809,563,565,565,563,5092
20240418,102000,70026841,565,565,565,565,120
20240418,101900,69959041,565,565,565,565,0
20240418,101800,69959041,565,565,565,565,1
20240418,101700,69958476,565,565,565,565,0
20240418,101600,69958476,565,565,565,565,0
20240418,101500,69958476,565,565,565,565,2800
20240418,101400,68376476,565,565,565,565,109
20240418,101300,68314891,565,563,565,563,193
20240418,101200,68206230,565,565,565,565,0
20240418,101100,68206230,565,565,565,563,402
20240418,101000,67979844,565,565,565,564,59
20240418,100900,67946564,565,565,565,565,0
20240418,100800,67946564,565,565,565,565,0
20240418,100700,67946564,565,564,565,564,84
20240418,100600,67899187,565,565,565,565,0
20240418,100500,67899187,565,565,565,565,132
20240418,100400,67824607,565,565,565,565,0
20240418,100300,67824607,565,564,565,564,57
20240418,100200,67792457,565,565,565,565,252
20240418,100100,67650077,563,564,564,563,5260
20240418,100000,64688153,565,565,565,565,1
20240418,095900,64687588,564,564,564,564,0
20240418,095800,64687588,564,566,566,564,2
20240418,095700,64686458,567,567,567,567,15
20240418,095600,64677953,567,567,567,567,12
20240418,095500,64671149,567,566,567,566,451
20240418,095400,64415632,564,565,565,564,1977
20240418,095300,63300265,567,567,567,567,1
20240418,095200,63299698,567,567,567,567,3
20240418,095100,63297997,567,565,567,565,1002
20240418,095000,62731863,567,567,567,567,0
20240418,094900,62731863,567,567,567,567,0
20240418,094800,62731863,567,567,567,567,0
20240418,094700,62731863,567,567,567,567,0
20240418,094600,62731863,567,567,567,567,0
20240418,094500,62731863,567,567,567,567,0
20240418,094400,62731863,567,567,567,567,3
20240418,094300,62730162,564,564,564,564,0
20240418,094200,62730162,564,564,564,564,0
20240418,094100,62730162,564,565,565,564,1042
20240418,094000,62141944,566,568,568,566,610
20240418,093900,61796664,568,568,568,568,0
20240418,093800,61796664,568,568,568,568,2
20240418,093700,61795528,568,568,568,567,2436
20240418,093600,60414260,567,567,567,567,71
20240418,093500,60374003,568,568,568,568,0
20240418,093400,60374003,568,568,568,568,0
20240418,093300,60374003,568,566,568,563,3902
20240418,093200,58170593,566,568,568,566,247
20240418,093100,58030779,568,567,568,567,101
20240418,093000,57973511,568,567,568,567,16
20240418,092900,57964438,568,568,568,568,0
20240418,092800,57964438,568,568,568,567,120
20240418,092700,57896378,568,568,568,568,0
20240418,092600,57896378,568,568,568,565,2015
20240418,092500,56757858,568,568,568,565,8973
20240418,092400,51676824,569,567,569,567,7861
20240418,092300,47219635,567,567,567,567,0
20240418,092200,47219635,567,567,567,567,0
20240418,092100,47219635,567,567,567,567,0
20240418,092000,47219635,567,567,567,567,1680
20240418,091900,46267075,567,567,567,567,1700
20240418,091800,45303175,567,567,567,567,2
20240418,091700,45302041,567,567,567,567,1
20240418,091600,45301474,567,567,567,563,28
20240418,091500,45285678,567,564,568,564,6689
20240418,091400,41498615,564,564,564,564,510
20240418,091300,41210975,564,565,565,564,824
20240418,091200,40745723,564,564,564,563,1508
20240418,091100,39895577,564,564,564,564,57
20240418,091000,39863429,565,567,567,565,2120
20240418,090900,38665619,567,567,567,567,6
20240418,090800,38662217,567,567,567,567,48
20240418,090700,38635001,566,566,566,566,2
20240418,090600,38633869,567,567,567,560,9868
20240418,090500,33107328,567,567,569,556,41036
20240418,090400,10073516,567,567,567,567,2559
20240418,090300,8622563,567,567,567,567,0
20240418,090200,8622563,567,565,567,565,13
20240418,090100,8615212,567,566,568,565,2391
20240418,090000,7259609,567,567,567,565,12787