KissMeData/044480/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192500,95199983,815,815,815,815,3499
20240718,192400,95199983,815,815,815,815,0
20240718,192300,95199983,815,815,815,815,0
20240718,192200,95199983,815,815,815,815,0
20240718,192100,95199983,815,815,815,815,0
20240718,192000,95199983,815,815,815,815,0
20240718,191900,95199983,815,815,815,815,0
20240718,191800,95199983,815,815,815,815,0
20240718,191700,95199983,815,815,815,815,0
20240718,191600,95199983,815,815,815,815,0
20240718,191500,95199983,815,815,815,815,0
20240718,191400,95199983,815,815,815,815,0
20240718,191300,95199983,815,815,815,815,0
20240718,191200,95199983,815,815,815,815,0
20240718,191100,95199983,815,815,815,815,0
20240718,191000,95199983,815,815,815,815,0
20240718,190900,95199983,815,815,815,815,0
20240718,190800,95199983,815,815,815,815,0
20240718,190700,95199983,815,815,815,815,0
20240718,190600,95199983,815,815,815,815,0
20240718,190500,95199983,815,815,815,815,0
20240718,190400,95199983,815,815,815,815,0
20240718,190300,95199983,815,815,815,815,0
20240718,190200,95199983,815,815,815,815,0
20240718,190100,95199983,815,815,815,815,0
20240718,190000,95199983,815,815,815,815,0
20240718,185900,95199983,815,815,815,815,0
20240718,185800,95199983,815,815,815,815,0
20240718,185700,95199983,815,815,815,815,0
20240718,185600,95199983,815,815,815,815,0
20240718,185500,95199983,815,815,815,815,3499
20240718,185400,95199983,815,815,815,815,0
20240718,185300,95199983,815,815,815,815,0
20240718,185200,95199983,815,815,815,815,0
20240718,185100,95199983,815,815,815,815,0
20240718,185000,95199983,815,815,815,815,0
20240718,184900,95199983,815,815,815,815,0
20240718,184800,95199983,815,815,815,815,0
20240718,184700,95199983,815,815,815,815,0
20240718,184600,95199983,815,815,815,815,0
20240718,184500,95199983,815,815,815,815,0
20240718,184400,95199983,815,815,815,815,0
20240718,184300,95199983,815,815,815,815,0
20240718,184200,95199983,815,815,815,815,0
20240718,184100,95199983,815,815,815,815,0
20240718,184000,95199983,815,815,815,815,0
20240718,183900,95199983,815,815,815,815,0
20240718,183800,95199983,815,815,815,815,0
20240718,183700,95199983,815,815,815,815,0
20240718,183600,95199983,815,815,815,815,0
20240718,183500,95199983,815,815,815,815,0
20240718,183400,95199983,815,815,815,815,0
20240718,183300,95199983,815,815,815,815,0
20240718,183200,95199983,815,815,815,815,0
20240718,183100,95199983,815,815,815,815,0
20240718,183000,95199983,815,815,815,815,0
20240718,182900,95199983,815,815,815,815,0
20240718,182800,95199983,815,815,815,815,0
20240718,182700,95199983,815,815,815,815,0
20240718,182600,95199983,815,815,815,815,0
20240718,182500,95199983,815,815,815,815,3499
20240718,182400,95199983,815,815,815,815,0
20240718,182300,95199983,815,815,815,815,0
20240718,182200,95199983,815,815,815,815,0
20240718,182100,95199983,815,815,815,815,0
20240718,182000,95199983,815,815,815,815,0
20240718,181900,95199983,815,815,815,815,0
20240718,181800,95199983,815,815,815,815,0
20240718,181700,95199983,815,815,815,815,0
20240718,181600,95199983,815,815,815,815,0
20240718,181500,95199983,815,815,815,815,0
20240718,181400,95199983,815,815,815,815,0
20240718,181300,95199983,815,815,815,815,0
20240718,181200,95199983,815,815,815,815,0
20240718,181100,95199983,815,815,815,815,0
20240718,181000,95199983,815,815,815,815,0
20240718,180900,95199983,815,815,815,815,0
20240718,180800,95199983,815,815,815,815,0
20240718,180700,95199983,815,815,815,815,0
20240718,180600,95199983,815,815,815,815,0
20240718,180500,95199983,815,815,815,815,0
20240718,180400,95199983,815,815,815,815,0
20240718,180300,95199983,815,815,815,815,0
20240718,180200,95199983,815,815,815,815,0
20240718,180100,95199983,815,815,815,815,0
20240718,180000,95199983,815,815,815,815,0
20240718,175900,95199983,815,815,815,815,0
20240718,175800,95199983,815,815,815,815,0
20240718,175700,95199983,815,815,815,815,0
20240718,175600,95199983,815,815,815,815,0
20240718,175500,95199983,815,815,815,815,3499
20240718,175400,95199983,815,815,815,815,0
20240718,175300,95199983,815,815,815,815,0
20240718,175200,95199983,815,815,815,815,0
20240718,175100,95199983,815,815,815,815,0
20240718,175000,95199983,815,815,815,815,0
20240718,174900,95199983,815,815,815,815,0
20240718,174800,95199983,815,815,815,815,0
20240718,174700,95199983,815,815,815,815,0
20240718,174600,95199983,815,815,815,815,0
20240718,174500,95199983,815,815,815,815,0
20240718,174400,95199983,815,815,815,815,0
20240718,174300,95199983,815,815,815,815,0
20240718,174200,95199983,815,815,815,815,0
20240718,174100,95199983,815,815,815,815,0
20240718,174000,95199983,815,815,815,815,0
20240718,173900,95199983,815,815,815,815,0
20240718,173800,95199983,815,815,815,815,0
20240718,173700,95199983,815,815,815,815,0
20240718,173600,95199983,815,815,815,815,0
20240718,173500,95199983,815,815,815,815,0
20240718,173400,95199983,815,815,815,815,0
20240718,173300,95199983,815,815,815,815,0
20240718,173200,95199983,815,815,815,815,0
20240718,173100,95199983,815,815,815,815,0
20240718,173000,95199983,815,815,815,815,0
20240718,172900,95199983,815,815,815,815,0
20240718,172800,95199983,815,815,815,815,0
20240718,172700,95199983,815,815,815,815,0
20240718,172600,95199983,815,815,815,815,0
20240718,172500,95199983,815,815,815,815,3499
20240718,172400,95199983,815,815,815,815,0
20240718,172300,95199983,815,815,815,815,0
20240718,172200,95199983,815,815,815,815,0
20240718,172100,95199983,815,815,815,815,0
20240718,172000,95199983,815,815,815,815,0
20240718,171900,95199983,815,815,815,815,0
20240718,171800,95199983,815,815,815,815,0
20240718,171700,95199983,815,815,815,815,0
20240718,171600,95199983,815,815,815,815,0
20240718,171500,95199983,815,815,815,815,0
20240718,171400,95199983,815,815,815,815,0
20240718,171300,95199983,815,815,815,815,0
20240718,171200,95199983,815,815,815,815,0
20240718,171100,95199983,815,815,815,815,0
20240718,171000,95199983,815,815,815,815,0
20240718,170900,95199983,815,815,815,815,0
20240718,170800,95199983,815,815,815,815,0
20240718,170700,95199983,815,815,815,815,0
20240718,170600,95199983,815,815,815,815,0
20240718,170500,95199983,815,815,815,815,0
20240718,170400,95199983,815,815,815,815,0
20240718,170300,95199983,815,815,815,815,0
20240718,170200,95199983,815,815,815,815,0
20240718,170100,95199983,815,815,815,815,0
20240718,170000,95199983,815,815,815,815,0
20240718,165900,95199983,815,815,815,815,0
20240718,165800,95199983,815,815,815,815,0
20240718,165700,95199983,815,815,815,815,0
20240718,165600,95199983,815,815,815,815,0
20240718,165500,95199983,815,815,815,815,3499
20240718,165400,95199983,815,815,815,815,0
20240718,165300,95199983,815,815,815,815,0
20240718,165200,95199983,815,815,815,815,0
20240718,165100,95199983,815,815,815,815,0
20240718,165000,95199983,815,815,815,815,0
20240718,164900,95199983,815,815,815,815,0
20240718,164800,95199983,815,815,815,815,0
20240718,164700,95199983,815,815,815,815,0
20240718,164600,95199983,815,815,815,815,0
20240718,164500,95199983,815,815,815,815,0
20240718,164400,95199983,815,815,815,815,0
20240718,164300,95199983,815,815,815,815,0
20240718,164200,95199983,815,815,815,815,0
20240718,164100,95199983,815,815,815,815,0
20240718,164000,95199983,815,815,815,815,0
20240718,163900,95199983,815,815,815,815,0
20240718,163800,95199983,815,815,815,815,0
20240718,163700,95199983,815,815,815,815,0
20240718,163600,95199983,815,815,815,815,0
20240718,163500,95199983,815,815,815,815,0
20240718,163400,95199983,815,815,815,815,0
20240718,163300,95199983,815,815,815,815,0
20240718,163200,95199983,815,815,815,815,0
20240718,163100,95199983,815,815,815,815,0
20240718,163000,95199983,815,815,815,815,0
20240718,162900,95199983,815,815,815,815,0
20240718,162800,95199983,815,815,815,815,0
20240718,162700,95199983,815,815,815,815,0
20240718,162600,95199983,815,815,815,815,0
20240718,162500,95199983,815,815,815,815,3499
20240718,162400,95199983,815,815,815,815,0
20240718,162300,95199983,815,815,815,815,0
20240718,162200,95199983,815,815,815,815,0
20240718,162100,95199983,815,815,815,815,0
20240718,162000,95199983,815,815,815,815,0
20240718,161900,95199983,815,815,815,815,0
20240718,161800,95199983,815,815,815,815,0
20240718,161700,95199983,815,815,815,815,0
20240718,161600,95199983,815,815,815,815,0
20240718,161500,95199983,815,815,815,815,0
20240718,161400,95199983,815,815,815,815,0
20240718,161300,95199983,815,815,815,815,0
20240718,161200,95199983,815,815,815,815,0
20240718,161100,95199983,815,815,815,815,0
20240718,161000,95199983,815,815,815,815,0
20240718,160900,95199983,815,815,815,815,0
20240718,160800,95199983,815,815,815,815,0
20240718,160700,95199983,815,815,815,815,0
20240718,160600,95199983,815,815,815,815,0
20240718,160500,95199983,815,815,815,815,0
20240718,160400,95199983,815,815,815,815,0
20240718,160300,95199983,815,815,815,815,0
20240718,160200,95199983,815,815,815,815,0
20240718,160100,95199983,815,815,815,815,0
20240718,160000,95199983,815,815,815,815,0
20240718,155900,95199983,815,815,815,815,0
20240718,155800,95199983,815,815,815,815,0
20240718,155700,95199983,815,815,815,815,0
20240718,155600,95199983,815,815,815,815,0
20240718,155500,95199983,815,815,815,815,3499
20240718,155400,95199983,815,815,815,815,0
20240718,155300,95199983,815,815,815,815,0
20240718,155200,95199983,815,815,815,815,0
20240718,155100,95199983,815,815,815,815,0
20240718,155000,95199983,815,815,815,815,0
20240718,154900,95199983,815,815,815,815,0
20240718,154800,95199983,815,815,815,815,0
20240718,154700,95199983,815,815,815,815,0
20240718,154600,95199983,815,815,815,815,0
20240718,154500,95199983,815,815,815,815,0
20240718,154400,95199983,815,815,815,815,0
20240718,154300,95199983,815,815,815,815,0
20240718,154200,95199983,815,815,815,815,0
20240718,154100,95199983,815,815,815,815,0
20240718,154000,95199983,815,815,815,815,0
20240718,153900,95199983,815,815,815,815,0
20240718,153800,95199983,815,815,815,815,0
20240718,153700,95199983,815,815,815,815,0
20240718,153600,95199983,815,815,815,815,0
20240718,153500,95199983,815,815,815,815,0
20240718,153400,95199983,815,815,815,815,0
20240718,153300,95199983,815,815,815,815,0
20240718,153200,95199983,815,815,815,815,0
20240718,153100,95199983,815,815,815,815,0
20240718,153000,95199983,815,815,815,815,3499
20240718,152900,92348298,818,818,818,818,0
20240718,152800,92348298,818,818,818,818,0
20240718,152700,92348298,818,818,818,818,0
20240718,152600,92348298,818,818,818,818,0
20240718,152500,92348298,818,818,818,818,0
20240718,152400,92348298,818,818,818,818,0
20240718,152300,92348298,818,818,818,818,0
20240718,152200,92348298,818,818,818,818,0
20240718,152100,92348298,818,818,818,818,0
20240718,152000,92348298,818,818,818,818,0
20240718,151900,92348298,818,814,818,814,4011
20240718,151800,89078966,814,813,814,813,1008
20240718,151700,88258583,813,810,814,810,4002
20240718,151600,85006324,809,808,811,801,245
20240718,151500,84808175,809,799,809,799,94
20240718,151400,84732260,808,808,808,808,0
20240718,151300,84732260,808,807,808,807,276
20240718,151200,84509262,808,808,808,808,0
20240718,151100,84509262,808,808,808,808,0
20240718,151000,84509262,808,803,808,803,500
20240718,150900,84106509,804,803,804,803,11
20240718,150800,84097675,803,803,803,803,0
20240718,150700,84097675,803,803,803,803,14
20240718,150600,84086433,803,799,803,799,2
20240718,150500,84084831,808,808,808,808,0
20240718,150400,84084831,808,808,808,808,0
20240718,150300,84084831,808,808,808,808,0
20240718,150200,84084831,808,808,808,808,0
20240718,150100,84084831,808,800,808,800,3923
20240718,150000,80933793,800,800,800,800,0
20240718,145900,80933793,800,800,800,800,0
20240718,145800,80933793,800,800,800,800,1
20240718,145700,80932993,794,795,795,794,101
20240718,145600,80852794,800,800,800,800,0
20240718,145500,80852794,800,800,800,800,0
20240718,145400,80852794,800,800,800,800,1
20240718,145300,80851994,798,798,798,798,0
20240718,145200,80851994,798,798,798,798,2
20240718,145100,80850398,800,799,800,793,164
20240718,145000,80719370,799,792,800,792,2748
20240718,144900,78531618,792,792,792,791,1759
20240718,144800,77139090,793,794,795,793,559
20240718,144700,76695560,794,798,798,794,6826
20240718,144600,71268242,799,797,799,797,91
20240718,144500,71195535,799,799,800,799,114
20240718,144400,71104439,800,800,800,800,0
20240718,144300,71104439,800,799,800,799,347
20240718,144200,70827184,799,799,799,799,4
20240718,144100,70823988,799,797,799,797,20
20240718,144000,70808010,799,799,799,799,0
20240718,143900,70808010,799,799,799,799,0
20240718,143800,70808010,799,799,799,799,0
20240718,143700,70808010,799,799,799,799,0
20240718,143600,70808010,799,799,799,799,1
20240718,143500,70807211,796,797,797,796,100
20240718,143400,70727601,795,796,796,795,552
20240718,143300,70288261,796,799,799,796,1652
20240718,143200,68973266,796,797,797,796,828
20240718,143100,68314112,797,797,797,797,0
20240718,143000,68314112,797,797,797,797,0
20240718,142900,68314112,797,796,797,796,501
20240718,142800,67915315,796,796,796,796,500
20240718,142700,67517315,796,798,798,796,2001
20240718,142600,65923638,800,800,800,800,12
20240718,142500,65914038,800,799,800,799,1481
20240718,142400,64730718,801,801,801,801,0
20240718,142300,64730718,801,801,801,801,0
20240718,142200,64730718,801,801,801,801,0
20240718,142100,64730718,801,801,801,801,0
20240718,142000,64730718,801,801,801,801,2
20240718,141900,64729116,801,801,801,801,1
20240718,141800,64728315,799,799,799,799,0
20240718,141700,64728315,799,799,799,799,269
20240718,141600,64513384,803,803,803,803,0
20240718,141500,64513384,803,803,803,803,0
20240718,141400,64513384,803,803,803,803,0
20240718,141300,64513384,803,803,803,803,0
20240718,141200,64513384,803,803,803,803,0
20240718,141100,64513384,803,803,803,803,0
20240718,141000,64513384,803,803,803,803,0
20240718,140900,64513384,803,803,803,803,0
20240718,140800,64513384,803,803,803,803,0
20240718,140700,64513384,803,803,803,803,0
20240718,140600,64513384,803,803,803,803,0
20240718,140500,64513384,803,803,803,803,0
20240718,140400,64513384,803,803,803,803,0
20240718,140300,64513384,803,803,803,803,0
20240718,140200,64513384,803,803,803,803,0
20240718,140100,64513384,803,803,803,803,0
20240718,140000,64513384,803,803,803,803,0
20240718,135900,64513384,803,803,803,803,2
20240718,135800,64511778,803,803,803,803,0
20240718,135700,64511778,803,803,803,803,0
20240718,135600,64511778,803,803,803,803,0
20240718,135500,64511778,803,803,803,803,0
20240718,135400,64511778,803,803,803,803,0
20240718,135300,64511778,803,803,803,803,0
20240718,135200,64511778,803,803,803,803,2
20240718,135100,64510172,799,800,800,799,100
20240718,135000,64430271,800,800,800,800,0
20240718,134900,64430271,800,800,800,800,0
20240718,134800,64430271,800,800,800,800,0
20240718,134700,64430271,800,800,800,800,0
20240718,134600,64430271,800,800,800,800,0
20240718,134500,64430271,800,800,800,800,100
20240718,134400,64350271,800,800,800,800,0
20240718,134300,64350271,800,800,800,800,11
20240718,134200,64341471,803,803,803,803,0
20240718,134100,64341471,803,803,803,803,0
20240718,134000,64341471,803,803,803,803,1
20240718,133900,64340668,800,800,800,800,0
20240718,133800,64340668,800,800,800,800,0
20240718,133700,64340668,800,800,800,800,0
20240718,133600,64340668,800,800,800,800,0
20240718,133500,64340668,800,800,800,800,200
20240718,133400,64180668,799,799,799,799,0
20240718,133300,64180668,799,799,799,799,0
20240718,133200,64180668,799,799,799,799,30
20240718,133100,64156698,803,803,803,803,0
20240718,133000,64156698,803,803,803,803,1
20240718,132900,64155895,799,799,799,799,0
20240718,132800,64155895,799,799,799,799,123
20240718,132700,64057618,800,800,800,800,1
20240718,132600,64056818,800,800,800,800,2
20240718,132500,64055218,803,803,803,803,0
20240718,132400,64055218,803,800,803,800,101
20240718,132300,63974415,804,803,804,803,39
20240718,132200,63943097,803,803,803,803,0
20240718,132100,63943097,803,803,803,803,0
20240718,132000,63943097,803,803,803,803,0
20240718,131900,63943097,803,803,803,803,0
20240718,131800,63943097,803,803,803,803,0
20240718,131700,63943097,803,800,803,798,3555
20240718,131600,61104781,803,803,803,803,28
20240718,131500,61082297,803,803,803,803,0
20240718,131400,61082297,803,803,803,803,0
20240718,131300,61082297,803,803,803,803,0
20240718,131200,61082297,803,803,803,803,0
20240718,131100,61082297,803,799,803,798,5250
20240718,131000,56888407,803,800,803,800,19
20240718,130900,56873204,803,803,803,803,1
20240718,130800,56872401,799,800,800,799,5174
20240718,130700,52737369,800,800,800,800,300
20240718,130600,52497369,803,803,803,803,0
20240718,130500,52497369,803,803,803,803,0
20240718,130400,52497369,803,803,803,803,0
20240718,130300,52497369,803,803,803,803,0
20240718,130200,52497369,803,803,803,803,0
20240718,130100,52497369,803,803,803,803,0
20240718,130000,52497369,803,803,803,803,0
20240718,125900,52497369,803,803,803,803,0
20240718,125800,52497369,803,803,803,803,0
20240718,125700,52497369,803,803,803,803,0
20240718,125600,52497369,803,803,803,803,0
20240718,125500,52497369,803,803,803,803,0
20240718,125400,52497369,803,803,803,803,1
20240718,125300,52496566,799,801,801,799,5347
20240718,125200,48220085,803,803,803,803,0
20240718,125100,48220085,803,803,803,803,0
20240718,125000,48220085,803,803,803,803,0
20240718,124900,48220085,803,803,803,803,0
20240718,124800,48220085,803,803,803,803,0
20240718,124700,48220085,803,803,803,803,0
20240718,124600,48220085,803,803,803,803,0
20240718,124500,48220085,803,803,803,803,0
20240718,124400,48220085,803,803,803,803,0
20240718,124300,48220085,803,803,803,803,0
20240718,124200,48220085,803,803,803,803,0
20240718,124100,48220085,803,803,803,803,0
20240718,124000,48220085,803,803,803,803,0
20240718,123900,48220085,803,803,803,803,0
20240718,123800,48220085,803,803,803,803,0
20240718,123700,48220085,803,801,803,800,1297
20240718,123600,47182442,801,801,801,801,2200
20240718,123500,45420242,803,803,803,803,0
20240718,123400,45420242,803,803,803,803,1
20240718,123300,45419439,801,801,801,801,0
20240718,123200,45419439,801,801,801,801,0
20240718,123100,45419439,801,801,801,801,0
20240718,123000,45419439,801,801,801,801,0
20240718,122900,45419439,801,801,801,801,0
20240718,122800,45419439,801,801,801,801,0
20240718,122700,45419439,801,801,801,801,0
20240718,122600,45419439,801,801,801,801,0
20240718,122500,45419439,801,801,801,801,0
20240718,122400,45419439,801,801,801,801,0
20240718,122300,45419439,801,801,801,801,0
20240718,122200,45419439,801,801,801,801,0
20240718,122100,45419439,801,801,801,801,0
20240718,122000,45419439,801,801,801,801,0
20240718,121900,45419439,801,801,801,801,0
20240718,121800,45419439,801,801,801,801,0
20240718,121700,45419439,801,801,801,801,1
20240718,121600,45418638,803,803,803,803,0
20240718,121500,45418638,803,803,803,803,0
20240718,121400,45418638,803,803,803,803,1
20240718,121300,45417835,800,800,800,800,0
20240718,121200,45417835,800,800,800,800,0
20240718,121100,45417835,800,800,800,800,0
20240718,121000,45417835,800,800,800,800,482
20240718,120900,45032235,800,800,800,800,6328
20240718,120800,39969835,804,804,804,804,0
20240718,120700,39969835,804,804,804,804,0
20240718,120600,39969835,804,804,804,804,0
20240718,120500,39969835,804,800,804,800,4401
20240718,120400,36449031,804,804,804,804,0
20240718,120300,36449031,804,804,804,804,0
20240718,120200,36449031,804,804,804,804,0
20240718,120100,36449031,804,804,804,804,0
20240718,120000,36449031,804,804,804,804,0
20240718,115900,36449031,804,804,804,804,0
20240718,115800,36449031,804,804,804,804,0
20240718,115700,36449031,804,804,804,804,0
20240718,115600,36449031,804,804,804,804,1
20240718,115500,36448227,800,800,800,800,0
20240718,115400,36448227,800,800,800,800,0
20240718,115300,36448227,800,800,800,800,0
20240718,115200,36448227,800,800,800,800,0
20240718,115100,36448227,800,800,800,800,0
20240718,115000,36448227,800,800,800,800,0
20240718,114900,36448227,800,800,800,800,0
20240718,114800,36448227,800,800,800,800,0
20240718,114700,36448227,800,801,801,800,2399
20240718,114600,34528852,801,801,801,801,0
20240718,114500,34528852,801,801,801,801,0
20240718,114400,34528852,801,801,801,801,0
20240718,114300,34528852,801,802,802,801,2673
20240718,114200,32387759,802,802,802,802,991
20240718,114100,31592977,802,802,802,802,953
20240718,114000,30828671,803,805,805,803,66
20240718,113900,30775645,805,805,805,805,0
20240718,113800,30775645,805,805,805,805,0
20240718,113700,30775645,805,805,805,805,0
20240718,113600,30775645,805,805,805,805,0
20240718,113500,30775645,805,805,805,805,0
20240718,113400,30775645,805,805,805,805,2
20240718,113300,30774035,804,804,804,804,1162
20240718,113200,29839787,804,804,804,804,10
20240718,113100,29831747,803,803,803,803,2
20240718,113000,29830141,803,803,803,803,0
20240718,112900,29830141,803,803,803,803,0
20240718,112800,29830141,803,803,803,803,0
20240718,112700,29830141,803,803,803,803,0
20240718,112600,29830141,803,803,803,803,0
20240718,112500,29830141,803,803,803,803,0
20240718,112400,29830141,803,803,803,803,0
20240718,112300,29830141,803,803,803,803,0
20240718,112200,29830141,803,803,803,803,0
20240718,112100,29830141,803,803,803,803,0
20240718,112000,29830141,803,803,803,803,0
20240718,111900,29830141,803,803,803,803,0
20240718,111800,29830141,803,803,803,803,0
20240718,111700,29830141,803,803,803,803,10
20240718,111600,29822111,803,803,803,803,0
20240718,111500,29822111,803,803,803,803,0
20240718,111400,29822111,803,803,803,803,0
20240718,111300,29822111,803,803,803,803,0
20240718,111200,29822111,803,803,803,803,158
20240718,111100,29695237,804,804,804,804,10
20240718,111000,29687197,804,804,804,804,0
20240718,110900,29687197,804,804,804,803,229
20240718,110800,29503290,804,804,804,804,0
20240718,110700,29503290,804,804,804,804,0
20240718,110600,29503290,804,804,804,804,0
20240718,110500,29503290,804,804,804,804,0
20240718,110400,29503290,804,804,804,804,0
20240718,110300,29503290,804,804,804,804,0
20240718,110200,29503290,804,804,804,804,4
20240718,110100,29500074,804,804,804,804,0
20240718,110000,29500074,804,805,805,804,26
20240718,105900,29479155,805,805,805,805,0
20240718,105800,29479155,805,805,805,805,0
20240718,105700,29479155,805,807,807,805,106
20240718,105600,29393615,807,807,807,807,0
20240718,105500,29393615,807,807,807,807,0
20240718,105400,29393615,807,807,807,807,0
20240718,105300,29393615,807,807,807,807,5
20240718,105200,29389580,807,807,807,807,5
20240718,105100,29385545,811,811,811,811,0
20240718,105000,29385545,811,811,811,811,0
20240718,104900,29385545,811,811,811,811,0
20240718,104800,29385545,811,811,811,811,0
20240718,104700,29385545,811,811,811,811,0
20240718,104600,29385545,811,811,811,811,0
20240718,104500,29385545,811,811,811,811,0
20240718,104400,29385545,811,811,811,811,0
20240718,104300,29385545,811,811,811,811,0
20240718,104200,29385545,811,811,811,811,0
20240718,104100,29385545,811,811,811,811,0
20240718,104000,29385545,811,811,811,811,0
20240718,103900,29385545,811,811,811,811,0
20240718,103800,29385545,811,811,811,811,0
20240718,103700,29385545,811,811,811,811,0
20240718,103600,29385545,811,811,811,811,0
20240718,103500,29385545,811,811,811,811,0
20240718,103400,29385545,811,811,811,811,0
20240718,103300,29385545,811,811,811,811,0
20240718,103200,29385545,811,811,811,811,0
20240718,103100,29385545,811,811,811,811,5
20240718,103000,29381490,811,811,811,811,0
20240718,102900,29381490,811,811,811,811,0
20240718,102800,29381490,811,811,811,811,0
20240718,102700,29381490,811,811,811,811,0
20240718,102600,29381490,811,811,811,811,0
20240718,102500,29381490,811,811,811,811,0
20240718,102400,29381490,811,811,811,811,0
20240718,102300,29381490,811,811,811,811,0
20240718,102200,29381490,811,811,811,811,0
20240718,102100,29381490,811,811,811,811,0
20240718,102000,29381490,811,811,811,811,0
20240718,101900,29381490,811,806,811,806,7
20240718,101800,29375833,806,806,806,806,1
20240718,101700,29375027,812,812,812,812,10
20240718,101600,29366907,804,809,813,804,801
20240718,101500,28718574,809,809,809,809,10
20240718,101400,28710484,812,805,812,803,11
20240718,101300,28701626,813,813,813,813,0
20240718,101200,28701626,813,813,813,813,460
20240718,101100,28327646,813,813,813,813,0
20240718,101000,28327646,813,813,813,813,0
20240718,100900,28327646,813,813,813,813,0
20240718,100800,28327646,813,813,813,813,0
20240718,100700,28327646,813,813,813,813,0
20240718,100600,28327646,813,813,813,813,0
20240718,100500,28327646,813,813,813,813,0
20240718,100400,28327646,813,813,813,813,0
20240718,100300,28327646,813,813,813,813,0
20240718,100200,28327646,813,813,813,813,0
20240718,100100,28327646,813,813,813,813,1
20240718,100000,28326833,813,813,813,813,6
20240718,095900,28321955,814,814,814,814,0
20240718,095800,28321955,814,809,814,809,6
20240718,095700,28317086,808,808,808,808,9
20240718,095600,28309814,808,810,814,807,104
20240718,095500,28225271,803,805,805,803,2
20240718,095400,28223663,813,813,813,813,1
20240718,095300,28222850,813,805,813,804,3
20240718,095200,28220428,812,810,814,801,934
20240718,095100,27469600,810,809,810,808,665
20240718,095000,26931135,809,809,809,809,5
20240718,094900,26927090,810,810,810,810,0
20240718,094800,26927090,810,810,810,810,0
20240718,094700,26927090,810,810,810,810,1
20240718,094600,26926280,810,810,810,810,0
20240718,094500,26926280,810,810,810,810,0
20240718,094400,26926280,810,804,810,804,1428
20240718,094300,25774719,800,802,802,800,5000
20240718,094200,21773024,810,810,810,810,0
20240718,094100,21773024,810,810,810,810,0
20240718,094000,21773024,810,810,810,810,0
20240718,093900,21773024,810,810,810,810,0
20240718,093800,21773024,810,804,810,804,544
20240718,093700,21335042,800,804,804,800,5000
20240718,093600,17331885,807,802,807,801,1001
20240718,093500,16529417,802,802,802,802,0
20240718,093400,16529417,802,802,802,802,0
20240718,093300,16529417,802,802,802,802,0
20240718,093200,16529417,802,802,802,802,0
20240718,093100,16529417,802,802,802,802,1
20240718,093000,16528615,809,809,809,809,0
20240718,092900,16528615,809,809,809,809,0
20240718,092800,16528615,809,809,809,809,0
20240718,092700,16528615,809,809,809,809,0
20240718,092600,16528615,809,809,809,809,0
20240718,092500,16528615,809,801,809,800,5458
20240718,092400,12158609,800,808,810,800,1428
20240718,092300,11014144,801,808,810,801,363
20240718,092200,10721758,804,804,804,804,465
20240718,092100,10347898,800,805,805,800,5327
20240718,092000,6081256,804,804,804,804,0
20240718,091900,6081256,804,804,804,804,39
20240718,091800,6049900,804,804,804,804,0
20240718,091700,6049900,804,804,804,804,1
20240718,091600,6049096,811,810,811,810,21
20240718,091500,6032085,803,803,803,803,0
20240718,091400,6032085,803,813,814,803,23
20240718,091300,6013403,814,814,814,814,0
20240718,091200,6013403,814,812,814,812,86
20240718,091100,5943514,813,807,813,800,740
20240718,091000,5348005,814,814,814,814,0
20240718,090900,5348005,814,814,814,814,0
20240718,090800,5348005,814,807,814,807,33
20240718,090700,5321318,816,807,817,807,24
20240718,090600,5301771,815,809,816,807,125
20240718,090500,5200855,817,812,817,807,6016
20240718,090400,332027,813,814,814,813,114
20240718,090300,239234,815,817,817,815,6
20240718,090200,234342,819,816,819,815,59
20240718,090100,186252,827,827,827,827,0
20240718,090000,186252,827,824,827,824,226