KissMeData/200230/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,201500,117930598,698,698,698,698,722
20240418,201400,117930598,698,698,698,698,0
20240418,201300,117930598,698,698,698,698,0
20240418,201200,117930598,698,698,698,698,0
20240418,201100,117930598,698,698,698,698,0
20240418,201000,117930598,698,698,698,698,0
20240418,200900,117930598,698,698,698,698,0
20240418,200800,117930598,698,698,698,698,0
20240418,200700,117930598,698,698,698,698,0
20240418,200600,117930598,698,698,698,698,0
20240418,200500,117930598,698,698,698,698,0
20240418,200400,117930598,698,698,698,698,0
20240418,200300,117930598,698,698,698,698,0
20240418,200200,117930598,698,698,698,698,0
20240418,200100,117930598,698,698,698,698,0
20240418,200000,117930598,698,698,698,698,0
20240418,195900,117930598,698,698,698,698,0
20240418,195800,117930598,698,698,698,698,0
20240418,195700,117930598,698,698,698,698,0
20240418,195600,117930598,698,698,698,698,0
20240418,195500,117930598,698,698,698,698,0
20240418,195400,117930598,698,698,698,698,0
20240418,195300,117930598,698,698,698,698,0
20240418,195200,117930598,698,698,698,698,0
20240418,195100,117930598,698,698,698,698,0
20240418,195000,117930598,698,698,698,698,0
20240418,194900,117930598,698,698,698,698,0
20240418,194800,117930598,698,698,698,698,0
20240418,194700,117930598,698,698,698,698,0
20240418,194600,117930598,698,698,698,698,0
20240418,194500,117930598,698,698,698,698,722
20240418,194400,117930598,698,698,698,698,0
20240418,194300,117930598,698,698,698,698,0
20240418,194200,117930598,698,698,698,698,0
20240418,194100,117930598,698,698,698,698,0
20240418,194000,117930598,698,698,698,698,0
20240418,193900,117930598,698,698,698,698,0
20240418,193800,117930598,698,698,698,698,0
20240418,193700,117930598,698,698,698,698,0
20240418,193600,117930598,698,698,698,698,0
20240418,193500,117930598,698,698,698,698,0
20240418,193400,117930598,698,698,698,698,0
20240418,193300,117930598,698,698,698,698,0
20240418,193200,117930598,698,698,698,698,0
20240418,193100,117930598,698,698,698,698,0
20240418,193000,117930598,698,698,698,698,0
20240418,192900,117930598,698,698,698,698,0
20240418,192800,117930598,698,698,698,698,0
20240418,192700,117930598,698,698,698,698,0
20240418,192600,117930598,698,698,698,698,0
20240418,192500,117930598,698,698,698,698,0
20240418,192400,117930598,698,698,698,698,0
20240418,192300,117930598,698,698,698,698,0
20240418,192200,117930598,698,698,698,698,0
20240418,192100,117930598,698,698,698,698,0
20240418,192000,117930598,698,698,698,698,0
20240418,191900,117930598,698,698,698,698,0
20240418,191800,117930598,698,698,698,698,0
20240418,191700,117930598,698,698,698,698,0
20240418,191600,117930598,698,698,698,698,0
20240418,191500,117930598,698,698,698,698,722
20240418,191400,117930598,698,698,698,698,0
20240418,191300,117930598,698,698,698,698,0
20240418,191200,117930598,698,698,698,698,0
20240418,191100,117930598,698,698,698,698,0
20240418,191000,117930598,698,698,698,698,0
20240418,190900,117930598,698,698,698,698,0
20240418,190800,117930598,698,698,698,698,0
20240418,190700,117930598,698,698,698,698,0
20240418,190600,117930598,698,698,698,698,0
20240418,190500,117930598,698,698,698,698,0
20240418,190400,117930598,698,698,698,698,0
20240418,190300,117930598,698,698,698,698,0
20240418,190200,117930598,698,698,698,698,0
20240418,190100,117930598,698,698,698,698,0
20240418,190000,117930598,698,698,698,698,0
20240418,185900,117930598,698,698,698,698,0
20240418,185800,117930598,698,698,698,698,0
20240418,185700,117930598,698,698,698,698,0
20240418,185600,117930598,698,698,698,698,0
20240418,185500,117930598,698,698,698,698,0
20240418,185400,117930598,698,698,698,698,0
20240418,185300,117930598,698,698,698,698,0
20240418,185200,117930598,698,698,698,698,0
20240418,185100,117930598,698,698,698,698,0
20240418,185000,117930598,698,698,698,698,0
20240418,184900,117930598,698,698,698,698,0
20240418,184800,117930598,698,698,698,698,0
20240418,184700,117930598,698,698,698,698,0
20240418,184600,117930598,698,698,698,698,0
20240418,184500,117930598,698,698,698,698,722
20240418,184400,117930598,698,698,698,698,0
20240418,184300,117930598,698,698,698,698,0
20240418,184200,117930598,698,698,698,698,0
20240418,184100,117930598,698,698,698,698,0
20240418,184000,117930598,698,698,698,698,0
20240418,183900,117930598,698,698,698,698,0
20240418,183800,117930598,698,698,698,698,0
20240418,183700,117930598,698,698,698,698,0
20240418,183600,117930598,698,698,698,698,0
20240418,183500,117930598,698,698,698,698,0
20240418,183400,117930598,698,698,698,698,0
20240418,183300,117930598,698,698,698,698,0
20240418,183200,117930598,698,698,698,698,0
20240418,183100,117930598,698,698,698,698,0
20240418,183000,117930598,698,698,698,698,0
20240418,182900,117930598,698,698,698,698,0
20240418,182800,117930598,698,698,698,698,0
20240418,182700,117930598,698,698,698,698,0
20240418,182600,117930598,698,698,698,698,0
20240418,182500,117930598,698,698,698,698,0
20240418,182400,117930598,698,698,698,698,0
20240418,182300,117930598,698,698,698,698,0
20240418,182200,117930598,698,698,698,698,0
20240418,182100,117930598,698,698,698,698,0
20240418,182000,117930598,698,698,698,698,0
20240418,181900,117930598,698,698,698,698,0
20240418,181800,117930598,698,698,698,698,0
20240418,181700,117930598,698,698,698,698,0
20240418,181600,117930598,698,698,698,698,0
20240418,181500,117930598,698,698,698,698,722
20240418,181400,117930598,698,698,698,698,0
20240418,181300,117930598,698,698,698,698,0
20240418,181200,117930598,698,698,698,698,0
20240418,181100,117930598,698,698,698,698,0
20240418,181000,117930598,698,698,698,698,0
20240418,180900,117930598,698,698,698,698,0
20240418,180800,117930598,698,698,698,698,0
20240418,180700,117930598,698,698,698,698,0
20240418,180600,117930598,698,698,698,698,0
20240418,180500,117930598,698,698,698,698,0
20240418,180400,117930598,698,698,698,698,0
20240418,180300,117930598,698,698,698,698,0
20240418,180200,117930598,698,698,698,698,0
20240418,180100,117930598,698,698,698,698,0
20240418,180000,117930598,698,698,698,698,0
20240418,175900,117930598,698,698,698,698,0
20240418,175800,117930598,698,698,698,698,0
20240418,175700,117930598,698,698,698,698,0
20240418,175600,117930598,698,698,698,698,0
20240418,175500,117930598,698,698,698,698,0
20240418,175400,117930598,698,698,698,698,0
20240418,175300,117930598,698,698,698,698,0
20240418,175200,117930598,698,698,698,698,0
20240418,175100,117930598,698,698,698,698,0
20240418,175000,117930598,698,698,698,698,0
20240418,174900,117930598,698,698,698,698,0
20240418,174800,117930598,698,698,698,698,0
20240418,174700,117930598,698,698,698,698,0
20240418,174600,117930598,698,698,698,698,0
20240418,174500,117930598,698,698,698,698,722
20240418,174400,117930598,698,698,698,698,0
20240418,174300,117930598,698,698,698,698,0
20240418,174200,117930598,698,698,698,698,0
20240418,174100,117930598,698,698,698,698,0
20240418,174000,117930598,698,698,698,698,0
20240418,173900,117930598,698,698,698,698,0
20240418,173800,117930598,698,698,698,698,0
20240418,173700,117930598,698,698,698,698,0
20240418,173600,117930598,698,698,698,698,0
20240418,173500,117930598,698,698,698,698,0
20240418,173400,117930598,698,698,698,698,0
20240418,173300,117930598,698,698,698,698,0
20240418,173200,117930598,698,698,698,698,0
20240418,173100,117930598,698,698,698,698,0
20240418,173000,117930598,698,698,698,698,0
20240418,172900,117930598,698,698,698,698,0
20240418,172800,117930598,698,698,698,698,0
20240418,172700,117930598,698,698,698,698,0
20240418,172600,117930598,698,698,698,698,0
20240418,172500,117930598,698,698,698,698,0
20240418,172400,117930598,698,698,698,698,0
20240418,172300,117930598,698,698,698,698,0
20240418,172200,117930598,698,698,698,698,0
20240418,172100,117930598,698,698,698,698,0
20240418,172000,117930598,698,698,698,698,0
20240418,171900,117930598,698,698,698,698,0
20240418,171800,117930598,698,698,698,698,0
20240418,171700,117930598,698,698,698,698,0
20240418,171600,117930598,698,698,698,698,0
20240418,171500,117930598,698,698,698,698,722
20240418,171400,117930598,698,698,698,698,0
20240418,171300,117930598,698,698,698,698,0
20240418,171200,117930598,698,698,698,698,0
20240418,171100,117930598,698,698,698,698,0
20240418,171000,117930598,698,698,698,698,0
20240418,170900,117930598,698,698,698,698,0
20240418,170800,117930598,698,698,698,698,0
20240418,170700,117930598,698,698,698,698,0
20240418,170600,117930598,698,698,698,698,0
20240418,170500,117930598,698,698,698,698,0
20240418,170400,117930598,698,698,698,698,0
20240418,170300,117930598,698,698,698,698,0
20240418,170200,117930598,698,698,698,698,0
20240418,170100,117930598,698,698,698,698,0
20240418,170000,117930598,698,698,698,698,0
20240418,165900,117930598,698,698,698,698,0
20240418,165800,117930598,698,698,698,698,0
20240418,165700,117930598,698,698,698,698,0
20240418,165600,117930598,698,698,698,698,0
20240418,165500,117930598,698,698,698,698,0
20240418,165400,117930598,698,698,698,698,0
20240418,165300,117930598,698,698,698,698,0
20240418,165200,117930598,698,698,698,698,0
20240418,165100,117930598,698,698,698,698,0
20240418,165000,117930598,698,698,698,698,0
20240418,164900,117930598,698,698,698,698,0
20240418,164800,117930598,698,698,698,698,0
20240418,164700,117930598,698,698,698,698,0
20240418,164600,117930598,698,698,698,698,0
20240418,164500,117930598,698,698,698,698,722
20240418,164400,117930598,698,698,698,698,0
20240418,164300,117930598,698,698,698,698,0
20240418,164200,117930598,698,698,698,698,0
20240418,164100,117930598,698,698,698,698,0
20240418,164000,117930598,698,698,698,698,0
20240418,163900,117930598,698,698,698,698,0
20240418,163800,117930598,698,698,698,698,0
20240418,163700,117930598,698,698,698,698,0
20240418,163600,117930598,698,698,698,698,0
20240418,163500,117930598,698,698,698,698,0
20240418,163400,117930598,698,698,698,698,0
20240418,163300,117930598,698,698,698,698,0
20240418,163200,117930598,698,698,698,698,0
20240418,163100,117930598,698,698,698,698,0
20240418,163000,117930598,698,698,698,698,0
20240418,162900,117930598,698,698,698,698,0
20240418,162800,117930598,698,698,698,698,0
20240418,162700,117930598,698,698,698,698,0
20240418,162600,117930598,698,698,698,698,0
20240418,162500,117930598,698,698,698,698,0
20240418,162400,117930598,698,698,698,698,0
20240418,162300,117930598,698,698,698,698,0
20240418,162200,117930598,698,698,698,698,0
20240418,162100,117930598,698,698,698,698,0
20240418,162000,117930598,698,698,698,698,0
20240418,161900,117930598,698,698,698,698,0
20240418,161800,117930598,698,698,698,698,0
20240418,161700,117930598,698,698,698,698,0
20240418,161600,117930598,698,698,698,698,0
20240418,161500,117930598,698,698,698,698,722
20240418,161400,117930598,698,698,698,698,0
20240418,161300,117930598,698,698,698,698,0
20240418,161200,117930598,698,698,698,698,0
20240418,161100,117930598,698,698,698,698,0
20240418,161000,117930598,698,698,698,698,0
20240418,160900,117930598,698,698,698,698,0
20240418,160800,117930598,698,698,698,698,0
20240418,160700,117930598,698,698,698,698,0
20240418,160600,117930598,698,698,698,698,0
20240418,160500,117930598,698,698,698,698,0
20240418,160400,117930598,698,698,698,698,0
20240418,160300,117930598,698,698,698,698,0
20240418,160200,117930598,698,698,698,698,0
20240418,160100,117930598,698,698,698,698,0
20240418,160000,117930598,698,698,698,698,0
20240418,155900,117930598,698,698,698,698,0
20240418,155800,117930598,698,698,698,698,0
20240418,155700,117930598,698,698,698,698,0
20240418,155600,117930598,698,698,698,698,0
20240418,155500,117930598,698,698,698,698,0
20240418,155400,117930598,698,698,698,698,0
20240418,155300,117930598,698,698,698,698,0
20240418,155200,117930598,698,698,698,698,0
20240418,155100,117930598,698,698,698,698,0
20240418,155000,117930598,698,698,698,698,0
20240418,154900,117930598,698,698,698,698,0
20240418,154800,117930598,698,698,698,698,0
20240418,154700,117930598,698,698,698,698,0
20240418,154600,117930598,698,698,698,698,0
20240418,154500,117930598,698,698,698,698,722
20240418,154400,117930598,698,698,698,698,0
20240418,154300,117930598,698,698,698,698,0
20240418,154200,117930598,698,698,698,698,0
20240418,154100,117930598,698,698,698,698,0
20240418,154000,117930598,698,698,698,698,0
20240418,153900,117930598,698,698,698,698,0
20240418,153800,117930598,698,698,698,698,0
20240418,153700,117930598,698,698,698,698,0
20240418,153600,117930598,698,698,698,698,0
20240418,153500,117930598,698,698,698,698,0
20240418,153400,117930598,698,698,698,698,0
20240418,153300,117930598,698,698,698,698,0
20240418,153200,117930598,698,698,698,698,0
20240418,153100,117930598,698,698,698,698,0
20240418,153000,117930598,698,698,698,698,722
20240418,152900,117426642,696,696,696,696,0
20240418,152800,117426642,696,696,696,696,0
20240418,152700,117426642,696,696,696,696,0
20240418,152600,117426642,696,696,696,696,0
20240418,152500,117426642,696,696,696,696,0
20240418,152400,117426642,696,696,696,696,0
20240418,152300,117426642,696,696,696,696,0
20240418,152200,117426642,696,696,696,696,0
20240418,152100,117426642,696,696,696,696,0
20240418,152000,117426642,696,696,696,696,0
20240418,151900,117426642,696,696,696,695,2899
20240418,151800,115408984,696,695,696,695,483
20240418,151700,115073298,696,696,696,696,2002
20240418,151600,113679906,695,695,695,695,0
20240418,151500,113679906,695,695,695,695,0
20240418,151400,113679906,695,695,695,695,0
20240418,151300,113679906,695,695,695,695,535
20240418,151200,113308081,696,696,696,696,2
20240418,151100,113306689,695,695,695,695,0
20240418,151000,113306689,695,695,695,695,2886
20240418,150900,111300919,695,695,695,695,42
20240418,150800,111271729,696,696,696,696,20
20240418,150700,111257809,696,696,696,696,15
20240418,150600,111247369,696,696,696,696,0
20240418,150500,111247369,696,696,698,696,356
20240418,150400,110999591,696,696,696,696,211
20240418,150300,110852735,696,696,696,696,0
20240418,150200,110852735,696,696,696,696,24
20240418,150100,110836031,696,696,696,696,488
20240418,150000,110496383,696,696,696,696,0
20240418,145900,110496383,696,696,696,696,244
20240418,145800,110326559,696,696,696,696,0
20240418,145700,110326559,696,696,696,696,0
20240418,145600,110326559,696,696,696,696,243
20240418,145500,110157431,696,696,696,696,0
20240418,145400,110157431,696,696,696,696,234
20240418,145300,109994567,696,696,696,696,0
20240418,145200,109994567,696,696,696,696,0
20240418,145100,109994567,696,696,696,696,0
20240418,145000,109994567,696,696,696,696,0
20240418,144900,109994567,696,696,696,696,33
20240418,144800,109971599,696,696,696,696,1772
20240418,144700,108738287,696,696,696,695,4134
20240418,144600,105861196,696,696,696,696,10
20240418,144500,105854236,695,696,696,695,11
20240418,144400,105846581,696,696,696,696,0
20240418,144300,105846581,696,696,696,696,1
20240418,144200,105845885,696,696,696,696,92
20240418,144100,105781853,696,696,696,696,0
20240418,144000,105781853,696,696,696,696,0
20240418,143900,105781853,696,696,696,696,0
20240418,143800,105781853,696,696,696,696,143
20240418,143700,105682325,696,696,696,696,0
20240418,143600,105682325,696,696,696,696,15
20240418,143500,105671885,696,696,696,696,0
20240418,143400,105671885,696,696,696,696,2000
20240418,143300,104279885,696,696,696,696,0
20240418,143200,104279885,696,696,696,696,0
20240418,143100,104279885,696,696,696,696,5
20240418,143000,104276405,696,696,696,696,0
20240418,142900,104276405,696,696,696,696,0
20240418,142800,104276405,696,696,696,696,0
20240418,142700,104276405,696,696,696,696,5
20240418,142600,104272925,696,696,696,696,0
20240418,142500,104272925,696,696,696,696,0
20240418,142400,104272925,696,696,696,696,0
20240418,142300,104272925,696,696,696,696,0
20240418,142200,104272925,696,696,696,696,400
20240418,142100,103994525,696,696,696,696,0
20240418,142000,103994525,696,696,696,696,300
20240418,141900,103785725,696,696,696,696,5
20240418,141800,103782245,696,696,696,696,0
20240418,141700,103782245,696,696,696,696,0
20240418,141600,103782245,696,696,696,696,0
20240418,141500,103782245,696,696,696,696,0
20240418,141400,103782245,696,696,696,696,0
20240418,141300,103782245,696,696,696,696,0
20240418,141200,103782245,696,696,696,696,0
20240418,141100,103782245,696,696,696,696,0
20240418,141000,103782245,696,696,696,696,0
20240418,140900,103782245,696,696,696,696,236
20240418,140800,103617989,696,696,696,696,986
20240418,140700,102931733,696,696,696,696,211
20240418,140600,102784877,696,696,696,696,21
20240418,140500,102770261,695,695,695,695,0
20240418,140400,102770261,695,696,698,695,207
20240418,140300,102625934,696,696,696,696,131
20240418,140200,102534758,696,696,696,696,25
20240418,140100,102517358,696,696,696,696,8
20240418,140000,102511790,696,696,696,696,2
20240418,135900,102510398,695,695,695,695,0
20240418,135800,102510398,695,695,695,695,0
20240418,135700,102510398,695,695,695,695,0
20240418,135600,102510398,695,695,695,695,0
20240418,135500,102510398,695,695,695,695,0
20240418,135400,102510398,695,695,695,695,529
20240418,135300,102142743,695,695,695,695,0
20240418,135200,102142743,695,695,695,695,0
20240418,135100,102142743,695,695,695,695,0
20240418,135000,102142743,695,695,695,695,0
20240418,134900,102142743,695,695,695,695,0
20240418,134800,102142743,695,695,695,695,0
20240418,134700,102142743,695,695,695,695,0
20240418,134600,102142743,695,695,695,695,0
20240418,134500,102142743,695,695,695,695,0
20240418,134400,102142743,695,695,695,695,0
20240418,134300,102142743,695,695,695,695,0
20240418,134200,102142743,695,695,695,695,0
20240418,134100,102142743,695,695,695,695,849
20240418,134000,101552688,696,696,696,696,0
20240418,133900,101552688,696,696,696,696,0
20240418,133800,101552688,696,696,696,696,705
20240418,133700,101062008,695,696,696,695,270
20240418,133600,100874090,695,696,696,695,1120
20240418,133500,100094626,696,696,696,696,16
20240418,133400,100083490,696,696,696,696,10
20240418,133300,100076530,696,696,696,696,0
20240418,133200,100076530,696,696,696,696,94
20240418,133100,100011106,696,696,696,696,0
20240418,133000,100011106,696,696,696,696,0
20240418,132900,100011106,696,696,696,696,30
20240418,132800,99990226,695,695,695,695,0
20240418,132700,99990226,695,695,695,695,0
20240418,132600,99990226,695,696,698,695,681
20240418,132500,99515872,696,696,696,696,0
20240418,132400,99515872,696,696,696,696,0
20240418,132300,99515872,696,696,696,696,232
20240418,132200,99354400,698,696,698,696,142
20240418,132100,99255548,696,696,698,695,439
20240418,132000,98949800,696,696,696,696,0
20240418,131900,98949800,696,696,696,696,228
20240418,131800,98791112,695,696,698,695,632
20240418,131700,98350630,696,696,696,696,0
20240418,131600,98350630,696,696,696,696,100
20240418,131500,98281030,696,696,696,696,8
20240418,131400,98275462,696,696,696,696,1
20240418,131300,98274766,696,696,696,696,0
20240418,131200,98274766,696,696,696,696,50
20240418,131100,98239966,698,696,698,696,573
20240418,131000,97840470,695,695,695,695,535
20240418,130900,97468645,696,696,696,696,1
20240418,130800,97467949,696,696,696,696,0
20240418,130700,97467949,696,696,696,696,905
20240418,130600,96838069,696,696,698,696,800
20240418,130500,96280495,696,696,696,696,1
20240418,130400,96279799,696,696,696,696,1807
20240418,130300,95022127,696,696,696,696,16
20240418,130200,95010991,696,696,696,696,6
20240418,130100,95006815,696,696,696,696,9
20240418,130000,95000551,696,696,696,696,0
20240418,125900,95000551,696,696,696,696,1
20240418,125800,94999855,696,696,696,696,0
20240418,125700,94999855,696,696,696,696,143
20240418,125600,94900327,696,698,698,696,1057
20240418,125500,94164541,698,698,698,698,0
20240418,125400,94164541,698,698,698,698,71
20240418,125300,94114983,696,696,696,696,0
20240418,125200,94114983,696,696,696,696,0
20240418,125100,94114983,696,696,696,696,0
20240418,125000,94114983,696,696,696,696,0
20240418,124900,94114983,696,696,698,696,225
20240418,124800,93958371,700,700,700,700,1
20240418,124700,93957671,696,696,696,696,300
20240418,124600,93748871,696,696,696,696,0
20240418,124500,93748871,696,696,696,696,0
20240418,124400,93748871,696,696,696,696,32
20240418,124300,93726599,696,696,696,696,0
20240418,124200,93726599,696,696,696,696,0
20240418,124100,93726599,696,696,696,696,0
20240418,124000,93726599,696,700,700,696,401
20240418,123900,93445903,696,696,696,696,0
20240418,123800,93445903,696,696,696,696,0
20240418,123700,93445903,696,696,696,696,0
20240418,123600,93445903,696,696,696,696,0
20240418,123500,93445903,696,696,696,696,0
20240418,123400,93445903,696,696,696,696,0
20240418,123300,93445903,696,696,696,696,3002
20240418,123200,91356511,696,696,696,696,0
20240418,123100,91356511,696,696,696,696,0
20240418,123000,91356511,696,696,696,696,0
20240418,122900,91356511,696,696,696,696,0
20240418,122800,91356511,696,696,696,696,0
20240418,122700,91356511,696,696,696,696,287
20240418,122600,91156759,700,700,700,700,0
20240418,122500,91156759,700,700,700,700,0
20240418,122400,91156759,700,700,700,700,6
20240418,122300,91152559,700,700,700,700,16
20240418,122200,91141359,700,700,700,700,0
20240418,122100,91141359,700,700,700,700,0
20240418,122000,91141359,700,696,700,696,301
20240418,121900,90931859,696,696,696,696,0
20240418,121800,90931859,696,696,696,696,9
20240418,121700,90925595,696,696,696,696,0
20240418,121600,90925595,696,696,696,696,15
20240418,121500,90915155,701,701,701,701,0
20240418,121400,90915155,701,701,701,701,0
20240418,121300,90915155,701,701,701,701,0
20240418,121200,90915155,701,701,701,701,0
20240418,121100,90915155,701,701,701,701,901
20240418,121000,90283554,701,701,701,701,0
20240418,120900,90283554,701,700,701,700,2000
20240418,120800,88881997,701,699,701,699,2000
20240418,120700,87482148,700,700,700,700,0
20240418,120600,87482148,700,699,700,699,140
20240418,120500,87384174,699,699,699,699,210
20240418,120400,87237384,699,699,699,699,0
20240418,120300,87237384,699,699,699,699,0
20240418,120200,87237384,699,699,699,699,0
20240418,120100,87237384,699,699,699,699,0
20240418,120000,87237384,699,699,699,699,220
20240418,115900,87083604,699,699,699,699,0
20240418,115800,87083604,699,699,699,699,100
20240418,115700,87013704,699,699,699,699,2
20240418,115600,87012306,696,696,696,696,240
20240418,115500,86845266,696,696,696,696,0
20240418,115400,86845266,696,696,696,696,0
20240418,115300,86845266,696,696,696,696,0
20240418,115200,86845266,696,696,696,696,0
20240418,115100,86845266,696,696,696,696,0
20240418,115000,86845266,696,696,696,696,0
20240418,114900,86845266,696,696,696,696,0
20240418,114800,86845266,696,696,696,696,0
20240418,114700,86845266,696,696,696,696,0
20240418,114600,86845266,696,696,696,696,0
20240418,114500,86845266,696,696,696,696,0
20240418,114400,86845266,696,696,696,696,0
20240418,114300,86845266,696,696,696,696,0
20240418,114200,86845266,696,696,696,696,1
20240418,114100,86844570,696,696,696,696,0
20240418,114000,86844570,696,696,696,696,0
20240418,113900,86844570,696,696,696,696,0
20240418,113800,86844570,696,696,696,696,0
20240418,113700,86844570,696,696,696,696,0
20240418,113600,86844570,696,696,696,696,0
20240418,113500,86844570,696,696,696,696,0
20240418,113400,86844570,696,696,696,696,141
20240418,113300,86746434,696,696,696,696,0
20240418,113200,86746434,696,696,696,696,474
20240418,113100,86416530,694,694,694,694,0
20240418,113000,86416530,694,694,694,694,0
20240418,112900,86416530,694,694,694,694,0
20240418,112800,86416530,694,694,694,694,0
20240418,112700,86416530,694,694,694,694,0
20240418,112600,86416530,694,695,695,694,2000
20240418,112500,85027925,696,696,696,696,0
20240418,112400,85027925,696,696,696,696,2132
20240418,112300,83544053,696,696,696,696,513
20240418,112200,83187005,699,699,699,699,61
20240418,112100,83144366,699,699,699,699,20
20240418,112000,83130386,696,696,696,696,187
20240418,111900,83000234,695,695,695,695,299
20240418,111800,82792429,696,696,696,696,0
20240418,111700,82792429,696,696,696,696,9
20240418,111600,82786165,696,696,696,696,158
20240418,111500,82676197,696,696,696,696,0
20240418,111400,82676197,696,696,700,696,481
20240418,111300,82341417,696,696,701,695,6676
20240418,111200,77674848,696,696,696,696,0
20240418,111100,77674848,696,696,696,696,0
20240418,111000,77674848,696,696,696,696,50
20240418,110900,77640048,696,696,696,696,0
20240418,110800,77640048,696,695,696,695,242
20240418,110700,77471711,696,696,696,696,1533
20240418,110600,76404743,696,697,697,694,2284
20240418,110500,74813903,697,697,697,697,576
20240418,110400,74412431,695,695,695,695,0
20240418,110300,74412431,695,697,697,695,9
20240418,110200,74406170,695,696,696,695,4806
20240418,110100,71061235,695,696,696,695,26
20240418,110000,71043155,695,696,696,695,95
20240418,105900,70977060,694,694,694,694,0
20240418,105800,70977060,694,694,694,694,0
20240418,105700,70977060,694,694,694,694,1
20240418,105600,70976366,694,694,694,694,2
20240418,105500,70974978,694,694,694,694,1
20240418,105400,70974284,694,694,694,694,8
20240418,105300,70968732,694,694,694,694,4
20240418,105200,70965956,693,693,693,693,0
20240418,105100,70965956,693,696,696,693,11
20240418,105000,70958303,693,693,693,693,0
20240418,104900,70958303,693,695,696,692,7254
20240418,104800,65925462,696,696,696,696,0
20240418,104700,65925462,696,696,696,696,0
20240418,104600,65925462,696,696,696,696,0
20240418,104500,65925462,696,696,696,696,0
20240418,104400,65925462,696,696,696,696,20
20240418,104300,65911542,696,696,696,696,0
20240418,104200,65911542,696,696,696,696,0
20240418,104100,65911542,696,696,696,696,1
20240418,104000,65910846,696,696,696,696,24
20240418,103900,65894142,696,696,696,696,83
20240418,103800,65836374,696,696,696,696,18
20240418,103700,65823846,695,695,697,695,1051
20240418,103600,65091401,695,695,695,695,0
20240418,103500,65091401,695,695,695,695,0
20240418,103400,65091401,695,695,695,695,0
20240418,103300,65091401,695,695,695,695,18
20240418,103200,65078891,695,695,695,695,8
20240418,103100,65073331,695,695,695,695,32
20240418,103000,65051091,694,694,694,694,0
20240418,102900,65051091,694,694,694,694,0
20240418,102800,65051091,694,694,694,694,0
20240418,102700,65051091,694,695,696,694,344
20240418,102600,64812148,695,695,695,695,3174
20240418,102500,62606218,696,697,697,696,8
20240418,102400,62600647,697,696,697,696,2113
20240418,102300,61129998,696,696,696,696,665
20240418,102200,60667158,695,695,696,695,1220
20240418,102100,59818110,695,695,695,695,0
20240418,102000,59818110,695,695,696,695,171
20240418,101900,59699165,695,696,696,695,760
20240418,101800,59170865,695,695,695,695,0
20240418,101700,59170865,695,696,696,695,215
20240418,101600,59021230,695,696,696,695,1026
20240418,101500,58308010,695,695,696,695,7450
20240418,101400,53128679,696,697,697,695,1644
20240418,101300,51983407,696,695,696,695,380
20240418,101200,51719302,696,696,696,696,2827
20240418,101100,49751710,695,695,695,695,0
20240418,101000,49751710,695,695,695,695,0
20240418,100900,49751710,695,697,697,695,5122
20240418,100800,46189164,698,698,698,698,100
20240418,100700,46119364,698,697,699,697,2174
20240418,100600,44603741,696,698,698,696,101
20240418,100500,44533245,696,696,696,696,3
20240418,100400,44531157,699,696,699,696,1368
20240418,100300,43576949,696,696,696,696,395
20240418,100200,43302029,696,696,696,696,261
20240418,100100,43120373,696,696,696,696,85
20240418,100000,43061213,696,696,696,696,545
20240418,095900,42681893,696,696,696,696,347
20240418,095800,42440381,696,696,696,695,1673
20240418,095700,41276177,696,696,696,696,200
20240418,095600,41136977,696,696,698,696,264
20240418,095500,40953225,696,696,696,696,5
20240418,095400,40949745,695,696,696,695,111
20240418,095300,40872499,696,696,696,696,158
20240418,095200,40762531,696,696,696,696,164
20240418,095100,40648387,696,696,696,696,0
20240418,095000,40648387,696,696,696,696,2
20240418,094900,40646995,695,695,695,695,2
20240418,094800,40645605,695,695,698,695,181
20240418,094700,40519612,696,696,696,696,352
20240418,094600,40274620,695,696,696,695,1677
20240418,094500,39107642,696,696,696,696,0
20240418,094400,39107642,696,696,696,696,0
20240418,094300,39107642,696,696,696,696,248
20240418,094200,38935034,692,696,696,692,683
20240418,094100,38459794,692,692,692,692,443
20240418,094000,38153238,692,694,694,689,4987
20240418,093900,34706391,693,695,695,693,4319
20240418,093800,31709284,695,695,695,695,0
20240418,093700,31709284,695,696,696,695,1306
20240418,093600,30801608,697,700,700,697,46
20240418,093500,30769456,695,695,695,695,7
20240418,093400,30764591,700,700,700,700,0
20240418,093300,30764591,700,700,700,700,0
20240418,093200,30764591,700,700,700,700,0
20240418,093100,30764591,700,700,700,700,17
20240418,093000,30752691,700,700,700,700,0
20240418,092900,30752691,700,700,700,700,20
20240418,092800,30738691,700,700,700,700,2
20240418,092700,30737291,701,701,701,701,0
20240418,092600,30737291,701,701,701,701,0
20240418,092500,30737291,701,701,701,701,0
20240418,092400,30737291,701,701,701,701,0
20240418,092300,30737291,701,701,701,701,1
20240418,092200,30736590,700,697,700,697,3692
20240418,092100,28156780,691,696,697,690,3406
20240418,092000,25791021,689,695,695,689,1590
20240418,091900,24685977,696,691,696,686,8999
20240418,091800,18494608,691,690,698,690,131
20240418,091700,18404083,690,690,690,690,0
20240418,091600,18404083,690,690,690,690,550
20240418,091500,18024583,690,690,690,690,71
20240418,091400,17975593,690,690,690,690,2600
20240418,091300,16181593,690,692,692,690,4001
20240418,091200,13420001,692,692,692,692,51
20240418,091100,13384709,692,692,692,692,1
20240418,091000,13384017,692,692,694,692,903
20240418,090900,12757367,692,694,694,692,7
20240418,090800,12752521,694,693,694,691,8545
20240418,090700,6842860,691,700,700,691,23
20240418,090600,6826794,700,700,700,700,0
20240418,090500,6826794,700,700,700,700,1
20240418,090400,6826094,691,691,698,691,144
20240418,090300,6726226,690,690,690,690,211
20240418,090200,6580636,690,690,690,690,0
20240418,090100,6580636,690,692,692,690,8660
20240418,090000,603750,690,690,690,690,875