KissMeData/088280/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,194500,475766880,3400,3400,3400,3400,2876
20240418,194400,475766880,3400,3400,3400,3400,0
20240418,194300,475766880,3400,3400,3400,3400,0
20240418,194200,475766880,3400,3400,3400,3400,0
20240418,194100,475766880,3400,3400,3400,3400,0
20240418,194000,475766880,3400,3400,3400,3400,0
20240418,193900,475766880,3400,3400,3400,3400,0
20240418,193800,475766880,3400,3400,3400,3400,0
20240418,193700,475766880,3400,3400,3400,3400,0
20240418,193600,475766880,3400,3400,3400,3400,0
20240418,193500,475766880,3400,3400,3400,3400,0
20240418,193400,475766880,3400,3400,3400,3400,0
20240418,193300,475766880,3400,3400,3400,3400,0
20240418,193200,475766880,3400,3400,3400,3400,0
20240418,193100,475766880,3400,3400,3400,3400,0
20240418,193000,475766880,3400,3400,3400,3400,0
20240418,192900,475766880,3400,3400,3400,3400,0
20240418,192800,475766880,3400,3400,3400,3400,0
20240418,192700,475766880,3400,3400,3400,3400,0
20240418,192600,475766880,3400,3400,3400,3400,0
20240418,192500,475766880,3400,3400,3400,3400,0
20240418,192400,475766880,3400,3400,3400,3400,0
20240418,192300,475766880,3400,3400,3400,3400,0
20240418,192200,475766880,3400,3400,3400,3400,0
20240418,192100,475766880,3400,3400,3400,3400,0
20240418,192000,475766880,3400,3400,3400,3400,0
20240418,191900,475766880,3400,3400,3400,3400,0
20240418,191800,475766880,3400,3400,3400,3400,0
20240418,191700,475766880,3400,3400,3400,3400,0
20240418,191600,475766880,3400,3400,3400,3400,0
20240418,191500,475766880,3400,3400,3400,3400,2876
20240418,191400,475766880,3400,3400,3400,3400,0
20240418,191300,475766880,3400,3400,3400,3400,0
20240418,191200,475766880,3400,3400,3400,3400,0
20240418,191100,475766880,3400,3400,3400,3400,0
20240418,191000,475766880,3400,3400,3400,3400,0
20240418,190900,475766880,3400,3400,3400,3400,0
20240418,190800,475766880,3400,3400,3400,3400,0
20240418,190700,475766880,3400,3400,3400,3400,0
20240418,190600,475766880,3400,3400,3400,3400,0
20240418,190500,475766880,3400,3400,3400,3400,0
20240418,190400,475766880,3400,3400,3400,3400,0
20240418,190300,475766880,3400,3400,3400,3400,0
20240418,190200,475766880,3400,3400,3400,3400,0
20240418,190100,475766880,3400,3400,3400,3400,0
20240418,190000,475766880,3400,3400,3400,3400,0
20240418,185900,475766880,3400,3400,3400,3400,0
20240418,185800,475766880,3400,3400,3400,3400,0
20240418,185700,475766880,3400,3400,3400,3400,0
20240418,185600,475766880,3400,3400,3400,3400,0
20240418,185500,475766880,3400,3400,3400,3400,0
20240418,185400,475766880,3400,3400,3400,3400,0
20240418,185300,475766880,3400,3400,3400,3400,0
20240418,185200,475766880,3400,3400,3400,3400,0
20240418,185100,475766880,3400,3400,3400,3400,0
20240418,185000,475766880,3400,3400,3400,3400,0
20240418,184900,475766880,3400,3400,3400,3400,0
20240418,184800,475766880,3400,3400,3400,3400,0
20240418,184700,475766880,3400,3400,3400,3400,0
20240418,184600,475766880,3400,3400,3400,3400,0
20240418,184500,475766880,3400,3400,3400,3400,2876
20240418,184400,475766880,3400,3400,3400,3400,0
20240418,184300,475766880,3400,3400,3400,3400,0
20240418,184200,475766880,3400,3400,3400,3400,0
20240418,184100,475766880,3400,3400,3400,3400,0
20240418,184000,475766880,3400,3400,3400,3400,0
20240418,183900,475766880,3400,3400,3400,3400,0
20240418,183800,475766880,3400,3400,3400,3400,0
20240418,183700,475766880,3400,3400,3400,3400,0
20240418,183600,475766880,3400,3400,3400,3400,0
20240418,183500,475766880,3400,3400,3400,3400,0
20240418,183400,475766880,3400,3400,3400,3400,0
20240418,183300,475766880,3400,3400,3400,3400,0
20240418,183200,475766880,3400,3400,3400,3400,0
20240418,183100,475766880,3400,3400,3400,3400,0
20240418,183000,475766880,3400,3400,3400,3400,0
20240418,182900,475766880,3400,3400,3400,3400,0
20240418,182800,475766880,3400,3400,3400,3400,0
20240418,182700,475766880,3400,3400,3400,3400,0
20240418,182600,475766880,3400,3400,3400,3400,0
20240418,182500,475766880,3400,3400,3400,3400,0
20240418,182400,475766880,3400,3400,3400,3400,0
20240418,182300,475766880,3400,3400,3400,3400,0
20240418,182200,475766880,3400,3400,3400,3400,0
20240418,182100,475766880,3400,3400,3400,3400,0
20240418,182000,475766880,3400,3400,3400,3400,0
20240418,181900,475766880,3400,3400,3400,3400,0
20240418,181800,475766880,3400,3400,3400,3400,0
20240418,181700,475766880,3400,3400,3400,3400,0
20240418,181600,475766880,3400,3400,3400,3400,0
20240418,181500,475766880,3400,3400,3400,3400,2876
20240418,181400,475766880,3400,3400,3400,3400,0
20240418,181300,475766880,3400,3400,3400,3400,0
20240418,181200,475766880,3400,3400,3400,3400,0
20240418,181100,475766880,3400,3400,3400,3400,0
20240418,181000,475766880,3400,3400,3400,3400,0
20240418,180900,475766880,3400,3400,3400,3400,0
20240418,180800,475766880,3400,3400,3400,3400,0
20240418,180700,475766880,3400,3400,3400,3400,0
20240418,180600,475766880,3400,3400,3400,3400,0
20240418,180500,475766880,3400,3400,3400,3400,0
20240418,180400,475766880,3400,3400,3400,3400,0
20240418,180300,475766880,3400,3400,3400,3400,0
20240418,180200,475766880,3400,3400,3400,3400,0
20240418,180100,475766880,3400,3400,3400,3400,0
20240418,180000,475766880,3400,3400,3400,3400,0
20240418,175900,475766880,3400,3400,3400,3400,0
20240418,175800,475766880,3400,3400,3400,3400,0
20240418,175700,475766880,3400,3400,3400,3400,0
20240418,175600,475766880,3400,3400,3400,3400,0
20240418,175500,475766880,3400,3400,3400,3400,0
20240418,175400,475766880,3400,3400,3400,3400,0
20240418,175300,475766880,3400,3400,3400,3400,0
20240418,175200,475766880,3400,3400,3400,3400,0
20240418,175100,475766880,3400,3400,3400,3400,0
20240418,175000,475766880,3400,3400,3400,3400,0
20240418,174900,475766880,3400,3400,3400,3400,0
20240418,174800,475766880,3400,3400,3400,3400,0
20240418,174700,475766880,3400,3400,3400,3400,0
20240418,174600,475766880,3400,3400,3400,3400,0
20240418,174500,475766880,3400,3400,3400,3400,2876
20240418,174400,475766880,3400,3400,3400,3400,0
20240418,174300,475766880,3400,3400,3400,3400,0
20240418,174200,475766880,3400,3400,3400,3400,0
20240418,174100,475766880,3400,3400,3400,3400,0
20240418,174000,475766880,3400,3400,3400,3400,0
20240418,173900,475766880,3400,3400,3400,3400,0
20240418,173800,475766880,3400,3400,3400,3400,0
20240418,173700,475766880,3400,3400,3400,3400,0
20240418,173600,475766880,3400,3400,3400,3400,0
20240418,173500,475766880,3400,3400,3400,3400,0
20240418,173400,475766880,3400,3400,3400,3400,0
20240418,173300,475766880,3400,3400,3400,3400,0
20240418,173200,475766880,3400,3400,3400,3400,0
20240418,173100,475766880,3400,3400,3400,3400,0
20240418,173000,475766880,3400,3400,3400,3400,0
20240418,172900,475766880,3400,3400,3400,3400,0
20240418,172800,475766880,3400,3400,3400,3400,0
20240418,172700,475766880,3400,3400,3400,3400,0
20240418,172600,475766880,3400,3400,3400,3400,0
20240418,172500,475766880,3400,3400,3400,3400,0
20240418,172400,475766880,3400,3400,3400,3400,0
20240418,172300,475766880,3400,3400,3400,3400,0
20240418,172200,475766880,3400,3400,3400,3400,0
20240418,172100,475766880,3400,3400,3400,3400,0
20240418,172000,475766880,3400,3400,3400,3400,0
20240418,171900,475766880,3400,3400,3400,3400,0
20240418,171800,475766880,3400,3400,3400,3400,0
20240418,171700,475766880,3400,3400,3400,3400,0
20240418,171600,475766880,3400,3400,3400,3400,0
20240418,171500,475766880,3400,3400,3400,3400,2876
20240418,171400,475766880,3400,3400,3400,3400,0
20240418,171300,475766880,3400,3400,3400,3400,0
20240418,171200,475766880,3400,3400,3400,3400,0
20240418,171100,475766880,3400,3400,3400,3400,0
20240418,171000,475766880,3400,3400,3400,3400,0
20240418,170900,475766880,3400,3400,3400,3400,0
20240418,170800,475766880,3400,3400,3400,3400,0
20240418,170700,475766880,3400,3400,3400,3400,0
20240418,170600,475766880,3400,3400,3400,3400,0
20240418,170500,475766880,3400,3400,3400,3400,0
20240418,170400,475766880,3400,3400,3400,3400,0
20240418,170300,475766880,3400,3400,3400,3400,0
20240418,170200,475766880,3400,3400,3400,3400,0
20240418,170100,475766880,3400,3400,3400,3400,0
20240418,170000,475766880,3400,3400,3400,3400,0
20240418,165900,475766880,3400,3400,3400,3400,0
20240418,165800,475766880,3400,3400,3400,3400,0
20240418,165700,475766880,3400,3400,3400,3400,0
20240418,165600,475766880,3400,3400,3400,3400,0
20240418,165500,475766880,3400,3400,3400,3400,0
20240418,165400,475766880,3400,3400,3400,3400,0
20240418,165300,475766880,3400,3400,3400,3400,0
20240418,165200,475766880,3400,3400,3400,3400,0
20240418,165100,475766880,3400,3400,3400,3400,0
20240418,165000,475766880,3400,3400,3400,3400,0
20240418,164900,475766880,3400,3400,3400,3400,0
20240418,164800,475766880,3400,3400,3400,3400,0
20240418,164700,475766880,3400,3400,3400,3400,0
20240418,164600,475766880,3400,3400,3400,3400,0
20240418,164500,475766880,3400,3400,3400,3400,2876
20240418,164400,475766880,3400,3400,3400,3400,0
20240418,164300,475766880,3400,3400,3400,3400,0
20240418,164200,475766880,3400,3400,3400,3400,0
20240418,164100,475766880,3400,3400,3400,3400,0
20240418,164000,475766880,3400,3400,3400,3400,0
20240418,163900,475766880,3400,3400,3400,3400,0
20240418,163800,475766880,3400,3400,3400,3400,0
20240418,163700,475766880,3400,3400,3400,3400,0
20240418,163600,475766880,3400,3400,3400,3400,0
20240418,163500,475766880,3400,3400,3400,3400,0
20240418,163400,475766880,3400,3400,3400,3400,0
20240418,163300,475766880,3400,3400,3400,3400,0
20240418,163200,475766880,3400,3400,3400,3400,0
20240418,163100,475766880,3400,3400,3400,3400,0
20240418,163000,475766880,3400,3400,3400,3400,0
20240418,162900,475766880,3400,3400,3400,3400,0
20240418,162800,475766880,3400,3400,3400,3400,0
20240418,162700,475766880,3400,3400,3400,3400,0
20240418,162600,475766880,3400,3400,3400,3400,0
20240418,162500,475766880,3400,3400,3400,3400,0
20240418,162400,475766880,3400,3400,3400,3400,0
20240418,162300,475766880,3400,3400,3400,3400,0
20240418,162200,475766880,3400,3400,3400,3400,0
20240418,162100,475766880,3400,3400,3400,3400,0
20240418,162000,475766880,3400,3400,3400,3400,0
20240418,161900,475766880,3400,3400,3400,3400,0
20240418,161800,475766880,3400,3400,3400,3400,0
20240418,161700,475766880,3400,3400,3400,3400,0
20240418,161600,475766880,3400,3400,3400,3400,0
20240418,161500,475766880,3400,3400,3400,3400,2876
20240418,161400,475766880,3400,3400,3400,3400,0
20240418,161300,475766880,3400,3400,3400,3400,0
20240418,161200,475766880,3400,3400,3400,3400,0
20240418,161100,475766880,3400,3400,3400,3400,0
20240418,161000,475766880,3400,3400,3400,3400,0
20240418,160900,475766880,3400,3400,3400,3400,0
20240418,160800,475766880,3400,3400,3400,3400,0
20240418,160700,475766880,3400,3400,3400,3400,0
20240418,160600,475766880,3400,3400,3400,3400,0
20240418,160500,475766880,3400,3400,3400,3400,0
20240418,160400,475766880,3400,3400,3400,3400,0
20240418,160300,475766880,3400,3400,3400,3400,0
20240418,160200,475766880,3400,3400,3400,3400,0
20240418,160100,475766880,3400,3400,3400,3400,0
20240418,160000,475766880,3400,3400,3400,3400,0
20240418,155900,475766880,3400,3400,3400,3400,0
20240418,155800,475766880,3400,3400,3400,3400,0
20240418,155700,475766880,3400,3400,3400,3400,0
20240418,155600,475766880,3400,3400,3400,3400,0
20240418,155500,475766880,3400,3400,3400,3400,0
20240418,155400,475766880,3400,3400,3400,3400,0
20240418,155300,475766880,3400,3400,3400,3400,0
20240418,155200,475766880,3400,3400,3400,3400,0
20240418,155100,475766880,3400,3400,3400,3400,0
20240418,155000,475766880,3400,3400,3400,3400,0
20240418,154900,475766880,3400,3400,3400,3400,0
20240418,154800,475766880,3400,3400,3400,3400,0
20240418,154700,475766880,3400,3400,3400,3400,0
20240418,154600,475766880,3400,3400,3400,3400,0
20240418,154500,475766880,3400,3400,3400,3400,2876
20240418,154400,475766880,3400,3400,3400,3400,0
20240418,154300,475766880,3400,3400,3400,3400,0
20240418,154200,475766880,3400,3400,3400,3400,0
20240418,154100,475766880,3400,3400,3400,3400,0
20240418,154000,475766880,3400,3400,3400,3400,0
20240418,153900,475766880,3400,3400,3400,3400,0
20240418,153800,475766880,3400,3400,3400,3400,0
20240418,153700,475766880,3400,3400,3400,3400,0
20240418,153600,475766880,3400,3400,3400,3400,0
20240418,153500,475766880,3400,3400,3400,3400,0
20240418,153400,475766880,3400,3400,3400,3400,0
20240418,153300,475766880,3400,3400,3400,3400,0
20240418,153200,475766880,3400,3400,3400,3400,0
20240418,153100,475766880,3400,3400,3400,3400,0
20240418,153000,475766880,3400,3400,3400,3400,2876
20240418,152900,465988480,3405,3405,3405,3405,0
20240418,152800,465988480,3405,3405,3405,3405,0
20240418,152700,465988480,3405,3405,3405,3405,0
20240418,152600,465988480,3405,3405,3405,3405,0
20240418,152500,465988480,3405,3405,3405,3405,0
20240418,152400,465988480,3405,3405,3405,3405,0
20240418,152300,465988480,3405,3405,3405,3405,0
20240418,152200,465988480,3405,3405,3405,3405,0
20240418,152100,465988480,3405,3405,3405,3405,0
20240418,152000,465988480,3405,3405,3405,3405,0
20240418,151900,465988480,3405,3405,3405,3405,20
20240418,151800,465920380,3405,3410,3410,3405,169
20240418,151700,465344120,3410,3415,3415,3410,136
20240418,151600,464879785,3410,3415,3415,3410,329
20240418,151500,463756545,3420,3415,3420,3415,64
20240418,151400,463537715,3425,3425,3425,3425,0
20240418,151300,463537715,3425,3425,3425,3425,110
20240418,151200,463160965,3410,3440,3440,3410,201
20240418,151100,462475525,3435,3440,3440,3410,385
20240418,151000,461151850,3440,3415,3440,3400,176
20240418,150900,460549305,3445,3440,3445,3440,341
20240418,150800,459376260,3435,3435,3435,3435,0
20240418,150700,459376260,3435,3435,3435,3435,2
20240418,150600,459369390,3435,3415,3435,3415,16
20240418,150500,459314530,3410,3390,3410,3380,477
20240418,150400,457689415,3390,3415,3415,3360,8161
20240418,150300,430157960,3400,3420,3420,3400,3080
20240418,150200,419653810,3415,3415,3415,3415,0
20240418,150100,419653810,3415,3415,3415,3415,0
20240418,150000,419653810,3415,3415,3415,3415,0
20240418,145900,419653810,3415,3415,3415,3415,16
20240418,145800,419599170,3410,3410,3410,3410,0
20240418,145700,419599170,3410,3410,3410,3410,30
20240418,145600,419496870,3410,3415,3415,3410,2784
20240418,145500,410000180,3415,3415,3415,3415,0
20240418,145400,410000180,3415,3415,3415,3415,0
20240418,145300,410000180,3415,3415,3415,3415,49
20240418,145200,409832845,3430,3430,3430,3430,0
20240418,145100,409832845,3430,3430,3430,3430,50
20240418,145000,409661345,3410,3410,3410,3410,0
20240418,144900,409661345,3410,3410,3410,3410,12
20240418,144800,409620425,3410,3410,3410,3410,402
20240418,144700,408249605,3410,3410,3410,3410,0
20240418,144600,408249605,3410,3410,3410,3410,0
20240418,144500,408249605,3410,3415,3415,3410,1400
20240418,144400,403471415,3420,3420,3420,3420,50
20240418,144300,403300415,3415,3415,3415,3415,0
20240418,144200,403300415,3415,3415,3415,3415,104
20240418,144100,402945255,3420,3420,3420,3420,23
20240418,144000,402866595,3425,3420,3425,3420,157
20240418,143900,402328970,3420,3420,3420,3420,100
20240418,143800,401986970,3415,3420,3420,3415,1556
20240418,143700,396673210,3410,3415,3415,3410,279
20240418,143600,395720575,3425,3425,3425,3425,2
20240418,143500,395713725,3415,3415,3415,3415,33
20240418,143400,395601030,3410,3415,3425,3410,615
20240418,143300,393500800,3415,3415,3415,3415,1
20240418,143200,393497385,3415,3415,3415,3415,50
20240418,143100,393326635,3425,3420,3425,3405,126
20240418,143000,392895945,3415,3415,3415,3415,100
20240418,142900,392554445,3415,3420,3420,3415,250
20240418,142800,391700530,3415,3455,3455,3415,2807
20240418,142700,382074915,3465,3465,3465,3465,0
20240418,142600,382074915,3465,3465,3465,3465,150
20240418,142500,381555165,3450,3450,3450,3450,1
20240418,142400,381551715,3470,3470,3470,3470,0
20240418,142300,381551715,3470,3470,3470,3470,0
20240418,142200,381551715,3470,3470,3470,3470,2
20240418,142100,381544775,3475,3455,3475,3440,650
20240418,142000,379299540,3455,3455,3455,3450,543
20240418,141900,377423580,3480,3480,3480,3450,284
20240418,141800,376435290,3500,3430,3500,3430,1261
20240418,141700,372037840,3400,3415,3485,3400,4755
20240418,141600,355635665,3400,3415,3415,3400,81
20240418,141500,355360045,3395,3395,3395,3395,415
20240418,141400,353951120,3415,3415,3415,3415,7
20240418,141300,353927215,3415,3415,3415,3415,0
20240418,141200,353927215,3415,3415,3415,3415,0
20240418,141100,353927215,3415,3415,3415,3415,0
20240418,141000,353927215,3415,3415,3415,3415,0
20240418,140900,353927215,3415,3415,3415,3415,1
20240418,140800,353923800,3420,3405,3420,3405,302
20240418,140700,352892365,3385,3400,3400,3385,6923
20240418,140600,329409405,3400,3400,3400,3400,0
20240418,140500,329409405,3400,3400,3400,3400,0
20240418,140400,329409405,3400,3400,3400,3400,0
20240418,140300,329409405,3400,3405,3405,3400,182
20240418,140200,328790530,3410,3405,3410,3405,350
20240418,140100,327597280,3405,3405,3405,3405,229
20240418,140000,326817535,3405,3405,3405,3405,0
20240418,135900,326817535,3405,3420,3420,3405,2836
20240418,135800,317158210,3425,3425,3425,3425,5
20240418,135700,317141085,3425,3425,3425,3425,1
20240418,135600,317137660,3425,3425,3425,3425,0
20240418,135500,317137660,3425,3420,3425,3420,17
20240418,135400,317079445,3420,3420,3420,3420,0
20240418,135300,317079445,3420,3420,3420,3420,0
20240418,135200,317079445,3420,3420,3420,3420,152
20240418,135100,316559605,3425,3425,3425,3425,229
20240418,135000,315775280,3425,3425,3425,3425,0
20240418,134900,315775280,3425,3425,3425,3425,113
20240418,134800,315388255,3425,3425,3425,3425,0
20240418,134700,315388255,3425,3425,3425,3425,20
20240418,134600,315319755,3425,3425,3425,3425,0
20240418,134500,315319755,3425,3425,3425,3425,11
20240418,134400,315282080,3425,3425,3425,3425,0
20240418,134300,315282080,3425,3425,3425,3425,1
20240418,134200,315278655,3420,3420,3420,3420,50
20240418,134100,315107655,3420,3420,3420,3420,0
20240418,134000,315107655,3420,3420,3420,3420,1
20240418,133900,315104235,3420,3420,3420,3420,0
20240418,133800,315104235,3420,3420,3420,3420,520
20240418,133700,313325835,3420,3420,3420,3420,0
20240418,133600,313325835,3420,3420,3420,3420,0
20240418,133500,313325835,3420,3420,3420,3420,613
20240418,133400,311229375,3420,3415,3420,3415,371
20240418,133300,309962400,3415,3415,3415,3415,50
20240418,133200,309791650,3415,3415,3415,3415,50
20240418,133100,309620900,3415,3415,3415,3415,0
20240418,133000,309620900,3415,3415,3415,3415,0
20240418,132900,309620900,3415,3415,3415,3415,0
20240418,132800,309620900,3415,3415,3415,3415,0
20240418,132700,309620900,3415,3415,3415,3415,7
20240418,132600,309596995,3420,3420,3420,3420,7
20240418,132500,309573055,3420,3420,3420,3420,13
20240418,132400,309528595,3420,3420,3420,3420,0
20240418,132300,309528595,3420,3420,3420,3420,0
20240418,132200,309528595,3420,3415,3420,3415,60
20240418,132100,309323645,3410,3410,3410,3410,0
20240418,132000,309323645,3410,3410,3410,3410,1
20240418,131900,309320235,3410,3410,3410,3410,31
20240418,131800,309214525,3420,3420,3420,3420,0
20240418,131700,309214525,3420,3420,3420,3420,0
20240418,131600,309214525,3420,3420,3420,3420,0
20240418,131500,309214525,3420,3420,3420,3420,0
20240418,131400,309214525,3420,3420,3420,3420,0
20240418,131300,309214525,3420,3420,3420,3415,323
20240418,131200,308109885,3410,3410,3410,3410,181
20240418,131100,307492675,3410,3410,3410,3410,0
20240418,131000,307492675,3410,3410,3410,3410,96
20240418,130900,307165315,3420,3420,3420,3420,0
20240418,130800,307165315,3420,3420,3420,3420,0
20240418,130700,307165315,3420,3420,3420,3420,0
20240418,130600,307165315,3420,3420,3420,3420,111
20240418,130500,306785695,3425,3425,3425,3425,0
20240418,130400,306785695,3425,3415,3425,3415,700
20240418,130300,304392090,3405,3405,3405,3405,0
20240418,130200,304392090,3405,3410,3410,3405,663
20240418,130100,302133520,3415,3415,3415,3415,0
20240418,130000,302133520,3415,3415,3415,3415,0
20240418,125900,302133520,3415,3415,3415,3415,0
20240418,125800,302133520,3415,3415,3415,3415,0
20240418,125700,302133520,3415,3415,3415,3415,0
20240418,125600,302133520,3415,3415,3415,3415,6
20240418,125500,302113030,3405,3405,3405,3405,200
20240418,125400,301432030,3415,3415,3415,3415,1
20240418,125300,301428615,3415,3415,3415,3415,0
20240418,125200,301428615,3415,3405,3415,3405,5
20240418,125100,301411580,3415,3415,3415,3415,10
20240418,125000,301377430,3415,3415,3415,3415,0
20240418,124900,301377430,3415,3415,3415,3415,0
20240418,124800,301377430,3415,3415,3415,3415,0
20240418,124700,301377430,3415,3415,3415,3415,2
20240418,124600,301370600,3415,3415,3420,3415,4
20240418,124500,301356930,3415,3415,3415,3415,8
20240418,124400,301329610,3415,3415,3415,3415,0
20240418,124300,301329610,3415,3415,3415,3415,0
20240418,124200,301329610,3415,3415,3415,3415,50
20240418,124100,301158860,3410,3410,3410,3410,1
20240418,124000,301155450,3410,3410,3410,3410,0
20240418,123900,301155450,3410,3410,3410,3410,61
20240418,123800,300947440,3410,3410,3410,3410,0
20240418,123700,300947440,3410,3410,3410,3410,500
20240418,123600,299242440,3405,3405,3405,3405,0
20240418,123500,299242440,3405,3405,3405,3405,0
20240418,123400,299242440,3405,3405,3405,3405,1917
20240418,123300,292715055,3405,3405,3405,3405,0
20240418,123200,292715055,3405,3405,3405,3405,56
20240418,123100,292524375,3405,3405,3405,3405,0
20240418,123000,292524375,3405,3410,3410,3405,1232
20240418,122900,288324310,3420,3420,3420,3420,50
20240418,122800,288153310,3420,3420,3420,3420,0
20240418,122700,288153310,3420,3420,3420,3420,101
20240418,122600,287807890,3405,3405,3405,3405,0
20240418,122500,287807890,3405,3405,3405,3405,0
20240418,122400,287807890,3405,3405,3405,3405,0
20240418,122300,287807890,3405,3410,3410,3405,89
20240418,122200,287504795,3410,3410,3410,3410,50
20240418,122100,287334295,3410,3410,3410,3410,161
20240418,122000,286785285,3410,3410,3410,3410,281
20240418,121900,285827075,3410,3410,3410,3410,0
20240418,121800,285827075,3410,3410,3410,3410,0
20240418,121700,285827075,3410,3410,3410,3410,0
20240418,121600,285827075,3410,3410,3410,3410,13
20240418,121500,285782745,3410,3410,3410,3410,440
20240418,121400,284282345,3410,3410,3410,3410,1
20240418,121300,284278935,3415,3415,3415,3415,3
20240418,121200,284268690,3420,3420,3420,3420,49
20240418,121100,284101110,3420,3420,3420,3420,0
20240418,121000,284101110,3420,3420,3420,3420,300
20240418,120900,283075110,3420,3425,3425,3420,210
20240418,120800,282356860,3420,3420,3420,3420,0
20240418,120700,282356860,3420,3420,3420,3420,0
20240418,120600,282356860,3420,3420,3420,3420,58
20240418,120500,282158500,3420,3420,3420,3420,0
20240418,120400,282158500,3420,3420,3420,3420,2
20240418,120300,282151660,3405,3405,3405,3405,0
20240418,120200,282151660,3405,3420,3420,3405,174
20240418,120100,281556880,3400,3400,3400,3400,0
20240418,120000,281556880,3400,3400,3400,3400,0
20240418,115900,281556880,3400,3400,3400,3400,6
20240418,115800,281536480,3400,3400,3400,3400,1
20240418,115700,281533080,3420,3420,3420,3420,0
20240418,115600,281533080,3420,3420,3420,3420,0
20240418,115500,281533080,3420,3420,3420,3420,0
20240418,115400,281533080,3420,3420,3420,3420,0
20240418,115300,281533080,3420,3405,3420,3405,4923
20240418,115200,264768750,3405,3405,3405,3405,2
20240418,115100,264761940,3400,3400,3400,3400,0
20240418,115000,264761940,3400,3405,3405,3400,304
20240418,114900,263727190,3415,3415,3415,3415,1
20240418,114800,263723775,3420,3420,3420,3420,1000
20240418,114700,260303775,3405,3405,3405,3405,0
20240418,114600,260303775,3405,3405,3405,3405,0
20240418,114500,260303775,3405,3405,3405,3405,1
20240418,114400,260300370,3405,3405,3405,3405,200
20240418,114300,259619370,3405,3410,3410,3405,160
20240418,114200,259074265,3410,3410,3410,3410,617
20240418,114100,256970295,3410,3410,3410,3410,0
20240418,114000,256970295,3410,3410,3410,3410,148
20240418,113900,256465615,3410,3410,3410,3410,0
20240418,113800,256465615,3410,3410,3410,3410,188
20240418,113700,255824535,3410,3410,3410,3410,0
20240418,113600,255824535,3410,3410,3410,3410,0
20240418,113500,255824535,3410,3410,3410,3410,217
20240418,113400,255084565,3410,3410,3410,3410,0
20240418,113300,255084565,3410,3405,3410,3405,424
20240418,113200,253640420,3400,3400,3400,3400,1
20240418,113100,253637020,3405,3405,3405,3405,6
20240418,113000,253616590,3405,3405,3405,3405,83
20240418,112900,253333975,3405,3405,3405,3405,20
20240418,112800,253265875,3410,3410,3410,3410,0
20240418,112700,253265875,3410,3410,3410,3410,0
20240418,112600,253265875,3410,3410,3410,3410,770
20240418,112500,250640175,3410,3410,3410,3410,0
20240418,112400,250640175,3410,3410,3410,3410,249
20240418,112300,249791085,3415,3415,3415,3415,100
20240418,112200,249449585,3415,3415,3415,3415,211
20240418,112100,248729020,3420,3420,3420,3420,0
20240418,112000,248729020,3420,3420,3420,3415,928
20240418,111900,245557395,3415,3415,3415,3415,0
20240418,111800,245557395,3415,3415,3415,3415,0
20240418,111700,245557395,3415,3415,3415,3415,165
20240418,111600,244993920,3415,3415,3415,3415,180
20240418,111500,244379220,3420,3420,3420,3420,0
20240418,111400,244379220,3420,3420,3420,3420,500
20240418,111300,242669220,3415,3415,3415,3415,328
20240418,111200,241549100,3410,3410,3410,3410,60
20240418,111100,241344500,3410,3410,3410,3410,500
20240418,111000,239639500,3415,3415,3415,3415,1
20240418,110900,239636085,3415,3415,3415,3415,0
20240418,110800,239636085,3415,3415,3415,3415,0
20240418,110700,239636085,3415,3400,3415,3400,101
20240418,110600,239292670,3420,3420,3420,3420,0
20240418,110500,239292670,3420,3420,3420,3420,1
20240418,110400,239289250,3400,3395,3400,3395,171
20240418,110300,238708455,3395,3385,3395,3380,951
20240418,110200,235493930,3385,3385,3385,3385,106
20240418,110100,235135120,3385,3385,3385,3385,2229
20240418,110000,227589955,3385,3400,3400,3385,2000
20240418,105900,220818845,3390,3395,3395,3390,135
20240418,105800,220361170,3400,3400,3400,3400,10
20240418,105700,220327170,3415,3415,3415,3415,25
20240418,105600,220241795,3395,3400,3400,3395,994
20240418,105500,216867110,3400,3405,3405,3400,686
20240418,105400,214534605,3420,3420,3420,3420,0
20240418,105300,214534605,3420,3420,3420,3420,5
20240418,105200,214517505,3425,3425,3425,3425,0
20240418,105100,214517505,3425,3420,3425,3420,911
20240418,105000,211399285,3425,3425,3425,3425,0
20240418,104900,211399285,3425,3425,3425,3425,0
20240418,104800,211399285,3425,3425,3425,3425,0
20240418,104700,211399285,3425,3425,3425,3425,59
20240418,104600,211197210,3425,3425,3425,3425,200
20240418,104500,210512210,3425,3425,3425,3425,0
20240418,104400,210512210,3425,3410,3425,3410,587
20240418,104300,208506615,3410,3410,3410,3410,1
20240418,104200,208503205,3410,3410,3410,3410,0
20240418,104100,208503205,3410,3410,3410,3410,0
20240418,104000,208503205,3410,3410,3410,3410,102
20240418,103900,208155385,3410,3410,3410,3410,1
20240418,103800,208151975,3420,3420,3420,3420,0
20240418,103700,208151975,3420,3420,3420,3420,0
20240418,103600,208151975,3420,3420,3420,3420,5
20240418,103500,208134875,3400,3400,3400,3400,100
20240418,103400,207794875,3400,3400,3400,3400,1
20240418,103300,207791475,3400,3400,3400,3400,643
20240418,103200,205605275,3400,3400,3400,3400,3
20240418,103100,205595075,3430,3405,3430,3400,627
20240418,103000,203460305,3405,3405,3405,3405,1
20240418,102900,203456900,3430,3415,3430,3415,627
20240418,102800,201312105,3400,3400,3400,3400,0
20240418,102700,201312105,3400,3400,3400,3400,0
20240418,102600,201312105,3400,3400,3400,3400,53
20240418,102500,201131905,3395,3395,3395,3395,1
20240418,102400,201128510,3400,3400,3400,3400,53
20240418,102300,200948310,3400,3400,3400,3400,302
20240418,102200,199921510,3395,3400,3400,3395,2014
20240418,102100,193083910,3400,3400,3400,3400,20
20240418,102000,193015910,3400,3405,3405,3400,582
20240418,101900,191035360,3405,3405,3405,3405,70
20240418,101800,190797010,3415,3405,3415,3405,6
20240418,101700,190776570,3400,3400,3400,3400,69
20240418,101600,190541970,3400,3400,3400,3400,0
20240418,101500,190541970,3400,3400,3400,3400,0
20240418,101400,190541970,3400,3410,3410,3400,2848
20240418,101300,180850290,3410,3410,3410,3410,1
20240418,101200,180846880,3415,3395,3415,3395,66
20240418,101100,180622510,3395,3395,3395,3395,271
20240418,101000,179702465,3395,3395,3395,3395,86
20240418,100900,179410495,3395,3395,3395,3395,2
20240418,100800,179403705,3395,3395,3395,3395,305
20240418,100700,178368230,3395,3395,3395,3395,0
20240418,100600,178368230,3395,3395,3395,3395,65
20240418,100500,178147555,3395,3395,3395,3395,1
20240418,100400,178144160,3390,3410,3410,3390,1393
20240418,100300,173412755,3415,3415,3415,3415,1
20240418,100200,173409340,3410,3410,3410,3410,105
20240418,100100,173051290,3410,3410,3410,3410,23
20240418,100000,172972860,3415,3425,3430,3415,1309
20240418,095900,168492240,3430,3430,3430,3430,317
20240418,095800,167404930,3430,3430,3430,3430,300
20240418,095700,166375930,3425,3425,3425,3425,0
20240418,095600,166375930,3425,3425,3425,3425,272
20240418,095500,165444330,3425,3420,3425,3420,690
20240418,095400,163081195,3420,3420,3420,3420,901
20240418,095300,159999775,3415,3400,3415,3395,637
20240418,095200,157829020,3400,3400,3400,3400,85
20240418,095100,157540020,3400,3400,3400,3400,0
20240418,095000,157540020,3400,3400,3400,3400,19
20240418,094900,157475420,3400,3400,3400,3400,430
20240418,094800,156013420,3400,3400,3400,3400,65
20240418,094700,155792420,3400,3400,3400,3400,0
20240418,094600,155792420,3400,3400,3400,3400,534
20240418,094500,153976820,3400,3400,3400,3400,2231
20240418,094400,146391420,3390,3410,3410,3390,3834
20240418,094300,133351125,3410,3410,3410,3410,2
20240418,094200,133344305,3410,3410,3410,3410,10
20240418,094100,133310205,3410,3405,3410,3405,556
20240418,094000,131416695,3400,3420,3420,3400,600
20240418,093900,129371550,3420,3420,3420,3420,37
20240418,093800,129245010,3420,3420,3420,3420,9
20240418,093700,129214230,3415,3410,3415,3410,1223
20240418,093600,125043300,3410,3410,3410,3410,0
20240418,093500,125043300,3410,3410,3410,3410,0
20240418,093400,125043300,3410,3410,3410,3410,118
20240418,093300,124640920,3415,3415,3415,3415,0
20240418,093200,124640920,3415,3415,3415,3415,0
20240418,093100,124640920,3415,3385,3415,3385,73
20240418,093000,124392855,3380,3380,3380,3380,0
20240418,092900,124392855,3380,3390,3390,3380,700
20240418,092800,122026755,3375,3375,3375,3375,12
20240418,092700,121986255,3375,3400,3400,3365,3056
20240418,092600,111637385,3400,3410,3410,3400,1799
20240418,092500,105520120,3410,3410,3410,3410,257
20240418,092400,104643750,3410,3410,3410,3410,918
20240418,092300,101513370,3430,3430,3430,3430,11
20240418,092200,101475640,3430,3425,3430,3425,1531
20240418,092100,96225635,3430,3430,3430,3430,100
20240418,092000,95882635,3430,3425,3430,3410,219
20240418,091900,95132570,3425,3425,3425,3425,139
20240418,091800,94656495,3425,3425,3425,3425,0
20240418,091700,94656495,3425,3410,3425,3410,280
20240418,091600,93700855,3410,3410,3410,3410,10
20240418,091500,93666755,3410,3410,3410,3410,130
20240418,091400,93223455,3415,3415,3415,3415,1
20240418,091300,93220040,3420,3415,3420,3415,201
20240418,091200,92533620,3415,3415,3415,3415,140
20240418,091100,92055520,3415,3415,3415,3415,1
20240418,091000,92052105,3435,3435,3435,3435,3
20240418,090900,92041800,3440,3440,3440,3440,11
20240418,090800,92003960,3440,3400,3440,3400,5393
20240418,090700,73529840,3400,3395,3400,3395,158
20240418,090600,72992980,3375,3380,3385,3360,2391
20240418,090500,64929715,3360,3350,3360,3350,702
20240418,090400,62573915,3350,3360,3380,3350,3471
20240418,090300,50867835,3370,3350,3380,3340,1303
20240418,090200,46503150,3360,3365,3375,3360,5372
20240418,090100,28429285,3365,3360,3370,3360,530
20240418,090000,26644740,3360,3410,3410,3360,7705