KissMeData/019490/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190500,21373592,932,932,932,932,1
20240717,190400,21373592,932,932,932,932,0
20240717,190300,21373592,932,932,932,932,0
20240717,190200,21373592,932,932,932,932,0
20240717,190100,21373592,932,932,932,932,0
20240717,190000,21373592,932,932,932,932,0
20240717,185900,21373592,932,932,932,932,0
20240717,185800,21373592,932,932,932,932,0
20240717,185700,21373592,932,932,932,932,0
20240717,185600,21373592,932,932,932,932,0
20240717,185500,21373592,932,932,932,932,0
20240717,185400,21373592,932,932,932,932,0
20240717,185300,21373592,932,932,932,932,0
20240717,185200,21373592,932,932,932,932,0
20240717,185100,21373592,932,932,932,932,0
20240717,185000,21373592,932,932,932,932,0
20240717,184900,21373592,932,932,932,932,0
20240717,184800,21373592,932,932,932,932,0
20240717,184700,21373592,932,932,932,932,0
20240717,184600,21373592,932,932,932,932,0
20240717,184500,21373592,932,932,932,932,0
20240717,184400,21373592,932,932,932,932,0
20240717,184300,21373592,932,932,932,932,0
20240717,184200,21373592,932,932,932,932,0
20240717,184100,21373592,932,932,932,932,0
20240717,184000,21373592,932,932,932,932,0
20240717,183900,21373592,932,932,932,932,0
20240717,183800,21373592,932,932,932,932,0
20240717,183700,21373592,932,932,932,932,0
20240717,183600,21373592,932,932,932,932,0
20240717,183500,21373592,932,932,932,932,1
20240717,183400,21373592,932,932,932,932,0
20240717,183300,21373592,932,932,932,932,0
20240717,183200,21373592,932,932,932,932,0
20240717,183100,21373592,932,932,932,932,0
20240717,183000,21373592,932,932,932,932,0
20240717,182900,21373592,932,932,932,932,0
20240717,182800,21373592,932,932,932,932,0
20240717,182700,21373592,932,932,932,932,0
20240717,182600,21373592,932,932,932,932,0
20240717,182500,21373592,932,932,932,932,0
20240717,182400,21373592,932,932,932,932,0
20240717,182300,21373592,932,932,932,932,0
20240717,182200,21373592,932,932,932,932,0
20240717,182100,21373592,932,932,932,932,0
20240717,182000,21373592,932,932,932,932,0
20240717,181900,21373592,932,932,932,932,0
20240717,181800,21373592,932,932,932,932,0
20240717,181700,21373592,932,932,932,932,0
20240717,181600,21373592,932,932,932,932,0
20240717,181500,21373592,932,932,932,932,0
20240717,181400,21373592,932,932,932,932,0
20240717,181300,21373592,932,932,932,932,0
20240717,181200,21373592,932,932,932,932,0
20240717,181100,21373592,932,932,932,932,0
20240717,181000,21373592,932,932,932,932,0
20240717,180900,21373592,932,932,932,932,0
20240717,180800,21373592,932,932,932,932,0
20240717,180700,21373592,932,932,932,932,0
20240717,180600,21373592,932,932,932,932,0
20240717,180500,21373592,932,932,932,932,1
20240717,180400,21373592,932,932,932,932,0
20240717,180300,21373592,932,932,932,932,0
20240717,180200,21373592,932,932,932,932,0
20240717,180100,21373592,932,932,932,932,0
20240717,180000,21373592,932,932,932,932,0
20240717,175900,21373592,932,932,932,932,0
20240717,175800,21373592,932,932,932,932,0
20240717,175700,21373592,932,932,932,932,0
20240717,175600,21373592,932,932,932,932,0
20240717,175500,21373592,932,932,932,932,0
20240717,175400,21373592,932,932,932,932,0
20240717,175300,21373592,932,932,932,932,0
20240717,175200,21373592,932,932,932,932,0
20240717,175100,21373592,932,932,932,932,0
20240717,175000,21373592,932,932,932,932,0
20240717,174900,21373592,932,932,932,932,0
20240717,174800,21373592,932,932,932,932,0
20240717,174700,21373592,932,932,932,932,0
20240717,174600,21373592,932,932,932,932,0
20240717,174500,21373592,932,932,932,932,0
20240717,174400,21373592,932,932,932,932,0
20240717,174300,21373592,932,932,932,932,0
20240717,174200,21373592,932,932,932,932,0
20240717,174100,21373592,932,932,932,932,0
20240717,174000,21373592,932,932,932,932,0
20240717,173900,21373592,932,932,932,932,0
20240717,173800,21373592,932,932,932,932,0
20240717,173700,21373592,932,932,932,932,0
20240717,173600,21373592,932,932,932,932,0
20240717,173500,21373592,932,932,932,932,1
20240717,173400,21373592,932,932,932,932,0
20240717,173300,21373592,932,932,932,932,0
20240717,173200,21373592,932,932,932,932,0
20240717,173100,21373592,932,932,932,932,0
20240717,173000,21373592,932,932,932,932,0
20240717,172900,21373592,932,932,932,932,0
20240717,172800,21373592,932,932,932,932,0
20240717,172700,21373592,932,932,932,932,0
20240717,172600,21373592,932,932,932,932,0
20240717,172500,21373592,932,932,932,932,0
20240717,172400,21373592,932,932,932,932,0
20240717,172300,21373592,932,932,932,932,0
20240717,172200,21373592,932,932,932,932,0
20240717,172100,21373592,932,932,932,932,0
20240717,172000,21373592,932,932,932,932,0
20240717,171900,21373592,932,932,932,932,0
20240717,171800,21373592,932,932,932,932,0
20240717,171700,21373592,932,932,932,932,0
20240717,171600,21373592,932,932,932,932,0
20240717,171500,21373592,932,932,932,932,0
20240717,171400,21373592,932,932,932,932,0
20240717,171300,21373592,932,932,932,932,0
20240717,171200,21373592,932,932,932,932,0
20240717,171100,21373592,932,932,932,932,0
20240717,171000,21373592,932,932,932,932,0
20240717,170900,21373592,932,932,932,932,0
20240717,170800,21373592,932,932,932,932,0
20240717,170700,21373592,932,932,932,932,0
20240717,170600,21373592,932,932,932,932,0
20240717,170500,21373592,932,932,932,932,1
20240717,170400,21373592,932,932,932,932,0
20240717,170300,21373592,932,932,932,932,0
20240717,170200,21373592,932,932,932,932,0
20240717,170100,21373592,932,932,932,932,0
20240717,170000,21373592,932,932,932,932,0
20240717,165900,21373592,932,932,932,932,0
20240717,165800,21373592,932,932,932,932,0
20240717,165700,21373592,932,932,932,932,0
20240717,165600,21373592,932,932,932,932,0
20240717,165500,21373592,932,932,932,932,0
20240717,165400,21373592,932,932,932,932,0
20240717,165300,21373592,932,932,932,932,0
20240717,165200,21373592,932,932,932,932,0
20240717,165100,21373592,932,932,932,932,0
20240717,165000,21373592,932,932,932,932,0
20240717,164900,21373592,932,932,932,932,0
20240717,164800,21373592,932,932,932,932,0
20240717,164700,21373592,932,932,932,932,0
20240717,164600,21373592,932,932,932,932,0
20240717,164500,21373592,932,932,932,932,0
20240717,164400,21373592,932,932,932,932,0
20240717,164300,21373592,932,932,932,932,0
20240717,164200,21373592,932,932,932,932,0
20240717,164100,21373592,932,932,932,932,0
20240717,164000,21373592,932,932,932,932,0
20240717,163900,21373592,932,932,932,932,0
20240717,163800,21373592,932,932,932,932,0
20240717,163700,21373592,932,932,932,932,0
20240717,163600,21373592,932,932,932,932,0
20240717,163500,21373592,932,932,932,932,1
20240717,163400,21373592,932,932,932,932,0
20240717,163300,21373592,932,932,932,932,0
20240717,163200,21373592,932,932,932,932,0
20240717,163100,21373592,932,932,932,932,0
20240717,163000,21373592,932,932,932,932,0
20240717,162900,21373592,932,932,932,932,0
20240717,162800,21373592,932,932,932,932,0
20240717,162700,21373592,932,932,932,932,0
20240717,162600,21373592,932,932,932,932,0
20240717,162500,21373592,932,932,932,932,0
20240717,162400,21373592,932,932,932,932,0
20240717,162300,21373592,932,932,932,932,0
20240717,162200,21373592,932,932,932,932,0
20240717,162100,21373592,932,932,932,932,0
20240717,162000,21373592,932,932,932,932,0
20240717,161900,21373592,932,932,932,932,0
20240717,161800,21373592,932,932,932,932,0
20240717,161700,21373592,932,932,932,932,0
20240717,161600,21373592,932,932,932,932,0
20240717,161500,21373592,932,932,932,932,0
20240717,161400,21373592,932,932,932,932,0
20240717,161300,21373592,932,932,932,932,0
20240717,161200,21373592,932,932,932,932,0
20240717,161100,21373592,932,932,932,932,0
20240717,161000,21373592,932,932,932,932,0
20240717,160900,21373592,932,932,932,932,0
20240717,160800,21373592,932,932,932,932,0
20240717,160700,21373592,932,932,932,932,0
20240717,160600,21373592,932,932,932,932,0
20240717,160500,21373592,932,932,932,932,1
20240717,160400,21373592,932,932,932,932,0
20240717,160300,21373592,932,932,932,932,0
20240717,160200,21373592,932,932,932,932,0
20240717,160100,21373592,932,932,932,932,0
20240717,160000,21373592,932,932,932,932,0
20240717,155900,21373592,932,932,932,932,0
20240717,155800,21373592,932,932,932,932,0
20240717,155700,21373592,932,932,932,932,0
20240717,155600,21373592,932,932,932,932,0
20240717,155500,21373592,932,932,932,932,0
20240717,155400,21373592,932,932,932,932,0
20240717,155300,21373592,932,932,932,932,0
20240717,155200,21373592,932,932,932,932,0
20240717,155100,21373592,932,932,932,932,0
20240717,155000,21373592,932,932,932,932,0
20240717,154900,21373592,932,932,932,932,0
20240717,154800,21373592,932,932,932,932,0
20240717,154700,21373592,932,932,932,932,0
20240717,154600,21373592,932,932,932,932,0
20240717,154500,21373592,932,932,932,932,0
20240717,154400,21373592,932,932,932,932,0
20240717,154300,21373592,932,932,932,932,0
20240717,154200,21373592,932,932,932,932,0
20240717,154100,21373592,932,932,932,932,0
20240717,154000,21373592,932,932,932,932,0
20240717,153900,21373592,932,932,932,932,0
20240717,153800,21373592,932,932,932,932,0
20240717,153700,21373592,932,932,932,932,0
20240717,153600,21373592,932,932,932,932,0
20240717,153500,21373592,932,932,932,932,1
20240717,153400,21373592,932,932,932,932,0
20240717,153300,21373592,932,932,932,932,0
20240717,153200,21373592,932,932,932,932,0
20240717,153100,21373592,932,932,932,932,0
20240717,153000,21373592,932,932,932,932,1
20240717,152900,21372660,932,932,932,932,0
20240717,152800,21372660,932,932,932,932,0
20240717,152700,21372660,932,932,932,932,0
20240717,152600,21372660,932,932,932,932,0
20240717,152500,21372660,932,932,932,932,0
20240717,152400,21372660,932,932,932,932,0
20240717,152300,21372660,932,932,932,932,0
20240717,152200,21372660,932,932,932,932,0
20240717,152100,21372660,932,932,932,932,0
20240717,152000,21372660,932,932,932,932,0
20240717,151900,21372660,932,932,932,932,0
20240717,151800,21372660,932,932,932,932,0
20240717,151700,21372660,932,932,932,932,0
20240717,151600,21372660,932,931,932,931,1770
20240717,151500,19723980,931,931,931,931,0
20240717,151400,19723980,931,931,931,931,0
20240717,151300,19723980,931,931,931,931,0
20240717,151200,19723980,931,931,931,931,0
20240717,151100,19723980,931,931,931,931,40
20240717,151000,19686740,931,931,931,931,0
20240717,150900,19686740,931,931,931,931,0
20240717,150800,19686740,931,931,931,931,0
20240717,150700,19686740,931,931,931,931,0
20240717,150600,19686740,931,931,931,931,0
20240717,150500,19686740,931,931,931,931,0
20240717,150400,19686740,931,931,931,931,0
20240717,150300,19686740,931,931,931,931,0
20240717,150200,19686740,931,932,932,931,158
20240717,150100,19539485,932,932,932,932,0
20240717,150000,19539485,932,932,932,932,0
20240717,145900,19539485,932,932,932,932,0
20240717,145800,19539485,932,932,932,932,0
20240717,145700,19539485,932,932,932,932,0
20240717,145600,19539485,932,932,932,932,0
20240717,145500,19539485,932,932,932,932,0
20240717,145400,19539485,932,932,932,932,0
20240717,145300,19539485,932,932,932,932,0
20240717,145200,19539485,932,932,932,932,0
20240717,145100,19539485,932,932,932,932,0
20240717,145000,19539485,932,932,932,932,0
20240717,144900,19539485,932,932,932,932,0
20240717,144800,19539485,932,932,932,932,0
20240717,144700,19539485,932,932,932,932,0
20240717,144600,19539485,932,932,932,932,0
20240717,144500,19539485,932,932,932,932,0
20240717,144400,19539485,932,932,932,932,0
20240717,144300,19539485,932,932,932,932,0
20240717,144200,19539485,932,932,932,932,0
20240717,144100,19539485,932,932,932,932,0
20240717,144000,19539485,932,932,932,932,0
20240717,143900,19539485,932,932,932,932,30
20240717,143800,19511525,932,932,932,932,0
20240717,143700,19511525,932,932,932,932,20
20240717,143600,19492885,932,932,932,932,0
20240717,143500,19492885,932,932,932,932,0
20240717,143400,19492885,932,932,932,932,2
20240717,143300,19491021,932,932,932,932,100
20240717,143200,19397821,931,931,931,931,0
20240717,143100,19397821,931,931,931,931,67
20240717,143000,19335444,931,931,931,931,0
20240717,142900,19335444,931,931,931,931,589
20240717,142800,18787085,931,931,931,931,0
20240717,142700,18787085,931,931,931,931,0
20240717,142600,18787085,931,931,931,931,0
20240717,142500,18787085,931,931,931,931,0
20240717,142400,18787085,931,931,931,931,0
20240717,142300,18787085,931,931,931,931,0
20240717,142200,18787085,931,931,931,931,0
20240717,142100,18787085,931,931,931,931,250
20240717,142000,18554335,935,935,935,935,0
20240717,141900,18554335,935,935,935,935,0
20240717,141800,18554335,935,935,935,935,0
20240717,141700,18554335,935,935,935,935,0
20240717,141600,18554335,935,935,935,935,0
20240717,141500,18554335,935,935,935,935,0
20240717,141400,18554335,935,935,935,935,0
20240717,141300,18554335,935,935,935,935,0
20240717,141200,18554335,935,935,935,935,10
20240717,141100,18544985,931,931,931,931,0
20240717,141000,18544985,931,931,931,931,0
20240717,140900,18544985,931,931,931,931,0
20240717,140800,18544985,931,931,931,931,0
20240717,140700,18544985,931,931,931,931,0
20240717,140600,18544985,931,931,931,931,0
20240717,140500,18544985,931,931,931,931,5
20240717,140400,18540330,935,935,935,935,0
20240717,140300,18540330,935,935,935,935,0
20240717,140200,18540330,935,935,935,935,0
20240717,140100,18540330,935,935,935,935,0
20240717,140000,18540330,935,935,935,935,0
20240717,135900,18540330,935,935,935,935,0
20240717,135800,18540330,935,935,935,935,0
20240717,135700,18540330,935,935,935,935,0
20240717,135600,18540330,935,935,935,935,0
20240717,135500,18540330,935,935,935,935,0
20240717,135400,18540330,935,935,935,935,0
20240717,135300,18540330,935,935,935,935,0
20240717,135200,18540330,935,935,935,935,0
20240717,135100,18540330,935,935,935,935,0
20240717,135000,18540330,935,935,935,935,0
20240717,134900,18540330,935,935,935,935,0
20240717,134800,18540330,935,935,935,935,0
20240717,134700,18540330,935,935,935,935,0
20240717,134600,18540330,935,935,935,935,0
20240717,134500,18540330,935,935,935,935,0
20240717,134400,18540330,935,935,935,935,0
20240717,134300,18540330,935,935,935,935,0
20240717,134200,18540330,935,935,935,935,0
20240717,134100,18540330,935,935,935,935,0
20240717,134000,18540330,935,935,935,935,0
20240717,133900,18540330,935,935,935,935,0
20240717,133800,18540330,935,935,935,935,0
20240717,133700,18540330,935,935,935,935,0
20240717,133600,18540330,935,935,935,935,0
20240717,133500,18540330,935,935,935,935,0
20240717,133400,18540330,935,935,935,935,0
20240717,133300,18540330,935,935,935,935,0
20240717,133200,18540330,935,935,935,935,0
20240717,133100,18540330,935,935,935,935,0
20240717,133000,18540330,935,935,935,935,0
20240717,132900,18540330,935,935,935,935,0
20240717,132800,18540330,935,935,935,935,0
20240717,132700,18540330,935,935,935,935,0
20240717,132600,18540330,935,935,935,935,0
20240717,132500,18540330,935,935,935,935,0
20240717,132400,18540330,935,935,935,935,0
20240717,132300,18540330,935,931,935,931,227
20240717,132200,18328989,931,931,931,931,35
20240717,132100,18296404,934,934,934,934,0
20240717,132000,18296404,934,934,934,934,779
20240717,131900,17568818,934,934,934,934,0
20240717,131800,17568818,934,934,934,934,0
20240717,131700,17568818,934,934,934,934,0
20240717,131600,17568818,934,934,934,934,0
20240717,131500,17568818,934,934,934,934,0
20240717,131400,17568818,934,934,934,934,0
20240717,131300,17568818,934,934,934,934,0
20240717,131200,17568818,934,934,934,934,0
20240717,131100,17568818,934,934,934,934,0
20240717,131000,17568818,934,934,934,934,0
20240717,130900,17568818,934,934,934,934,0
20240717,130800,17568818,934,934,934,934,0
20240717,130700,17568818,934,934,934,934,0
20240717,130600,17568818,934,934,934,934,0
20240717,130500,17568818,934,934,934,934,0
20240717,130400,17568818,934,934,934,934,0
20240717,130300,17568818,934,934,934,934,0
20240717,130200,17568818,934,934,934,934,0
20240717,130100,17568818,934,934,934,934,0
20240717,130000,17568818,934,934,934,934,0
20240717,125900,17568818,934,934,934,934,0
20240717,125800,17568818,934,934,934,934,10
20240717,125700,17559478,934,934,934,934,0
20240717,125600,17559478,934,934,934,934,2
20240717,125500,17557610,934,934,934,934,129
20240717,125400,17437124,934,934,934,934,0
20240717,125300,17437124,934,934,934,934,0
20240717,125200,17437124,934,934,934,934,0
20240717,125100,17437124,934,934,934,934,0
20240717,125000,17437124,934,934,934,934,0
20240717,124900,17437124,934,934,934,934,0
20240717,124800,17437124,934,934,934,934,0
20240717,124700,17437124,934,934,934,934,100
20240717,124600,17343724,934,934,934,934,0
20240717,124500,17343724,934,934,934,934,0
20240717,124400,17343724,934,934,934,934,0
20240717,124300,17343724,934,934,934,934,0
20240717,124200,17343724,934,934,934,934,0
20240717,124100,17343724,934,934,934,934,0
20240717,124000,17343724,934,934,934,934,0
20240717,123900,17343724,934,934,934,934,0
20240717,123800,17343724,934,934,934,934,0
20240717,123700,17343724,934,934,934,934,0
20240717,123600,17343724,934,934,934,934,100
20240717,123500,17250324,934,934,934,934,0
20240717,123400,17250324,934,934,934,934,1
20240717,123300,17249390,934,934,934,934,102
20240717,123200,17154122,934,933,934,933,7
20240717,123100,17147590,934,934,934,934,0
20240717,123000,17147590,934,934,934,934,100
20240717,122900,17054190,931,931,931,931,0
20240717,122800,17054190,931,931,931,931,0
20240717,122700,17054190,931,931,931,931,0
20240717,122600,17054190,931,931,931,931,0
20240717,122500,17054190,931,931,931,931,0
20240717,122400,17054190,931,931,931,931,0
20240717,122300,17054190,931,931,931,931,0
20240717,122200,17054190,931,931,931,931,0
20240717,122100,17054190,931,931,931,931,0
20240717,122000,17054190,931,931,931,931,0
20240717,121900,17054190,931,931,931,931,0
20240717,121800,17054190,931,931,931,931,0
20240717,121700,17054190,931,931,931,931,0
20240717,121600,17054190,931,931,931,931,0
20240717,121500,17054190,931,931,931,931,0
20240717,121400,17054190,931,931,931,931,0
20240717,121300,17054190,931,931,931,931,0
20240717,121200,17054190,931,931,931,931,0
20240717,121100,17054190,931,931,931,931,0
20240717,121000,17054190,931,931,931,931,0
20240717,120900,17054190,931,931,931,931,0
20240717,120800,17054190,931,931,931,931,0
20240717,120700,17054190,931,931,931,931,0
20240717,120600,17054190,931,931,931,931,0
20240717,120500,17054190,931,931,931,931,0
20240717,120400,17054190,931,931,931,931,0
20240717,120300,17054190,931,931,931,931,0
20240717,120200,17054190,931,931,931,931,0
20240717,120100,17054190,931,931,931,931,0
20240717,120000,17054190,931,931,931,931,80
20240717,115900,16979710,931,931,931,931,0
20240717,115800,16979710,931,931,931,931,0
20240717,115700,16979710,931,931,931,931,0
20240717,115600,16979710,931,931,931,931,0
20240717,115500,16979710,931,931,931,931,0
20240717,115400,16979710,931,931,931,931,242
20240717,115300,16754408,931,931,931,931,0
20240717,115200,16754408,931,931,931,931,0
20240717,115100,16754408,931,931,931,931,68
20240717,115000,16691100,936,936,936,936,0
20240717,114900,16691100,936,936,936,936,0
20240717,114800,16691100,936,935,936,935,1000
20240717,114700,15755126,936,936,936,936,0
20240717,114600,15755126,936,936,936,936,0
20240717,114500,15755126,936,936,936,936,0
20240717,114400,15755126,936,936,936,936,0
20240717,114300,15755126,936,936,936,936,0
20240717,114200,15755126,936,935,936,935,2978
20240717,114100,12967859,931,931,931,931,0
20240717,114000,12967859,931,931,931,931,0
20240717,113900,12967859,931,931,931,931,0
20240717,113800,12967859,931,931,931,931,0
20240717,113700,12967859,931,931,931,931,0
20240717,113600,12967859,931,931,931,931,1
20240717,113500,12966928,936,936,936,936,0
20240717,113400,12966928,936,936,936,936,0
20240717,113300,12966928,936,936,936,936,0
20240717,113200,12966928,936,936,936,936,0
20240717,113100,12966928,936,936,936,936,0
20240717,113000,12966928,936,936,936,936,0
20240717,112900,12966928,936,936,936,936,0
20240717,112800,12966928,936,936,936,936,0
20240717,112700,12966928,936,936,936,936,0
20240717,112600,12966928,936,936,936,936,0
20240717,112500,12966928,936,936,936,936,0
20240717,112400,12966928,936,936,936,936,1
20240717,112300,12965992,936,936,936,936,0
20240717,112200,12965992,936,936,936,936,400
20240717,112100,12591592,937,937,937,937,0
20240717,112000,12591592,937,937,937,937,0
20240717,111900,12591592,937,936,937,936,100
20240717,111800,12497942,936,936,936,936,0
20240717,111700,12497942,936,936,936,936,0
20240717,111600,12497942,936,932,936,932,500
20240717,111500,12030644,931,931,931,931,0
20240717,111400,12030644,931,931,931,931,0
20240717,111300,12030644,931,931,931,931,0
20240717,111200,12030644,931,931,931,931,0
20240717,111100,12030644,931,931,931,931,0
20240717,111000,12030644,931,931,931,931,0
20240717,110900,12030644,931,931,931,931,0
20240717,110800,12030644,931,931,931,931,0
20240717,110700,12030644,931,931,931,931,0
20240717,110600,12030644,931,931,931,931,0
20240717,110500,12030644,931,931,931,931,0
20240717,110400,12030644,931,931,931,931,0
20240717,110300,12030644,931,931,931,931,0
20240717,110200,12030644,931,931,931,931,0
20240717,110100,12030644,931,931,931,931,0
20240717,110000,12030644,931,931,931,931,0
20240717,105900,12030644,931,931,931,931,0
20240717,105800,12030644,931,931,931,931,0
20240717,105700,12030644,931,931,931,931,0
20240717,105600,12030644,931,931,931,931,44
20240717,105500,11989680,931,931,931,931,0
20240717,105400,11989680,931,931,931,931,0
20240717,105300,11989680,931,931,931,931,0
20240717,105200,11989680,931,931,931,931,0
20240717,105100,11989680,931,931,931,931,0
20240717,105000,11989680,931,931,931,931,4495
20240717,104900,7804835,930,930,930,930,0
20240717,104800,7804835,930,931,931,930,609
20240717,104700,7237857,933,933,933,933,100
20240717,104600,7144557,933,933,933,933,0
20240717,104500,7144557,933,933,933,933,1
20240717,104400,7143624,933,932,933,932,78
20240717,104300,7070851,931,931,931,931,535
20240717,104200,6572766,930,930,930,930,0
20240717,104100,6572766,930,930,930,930,0
20240717,104000,6572766,930,930,930,930,0
20240717,103900,6572766,930,930,930,930,0
20240717,103800,6572766,930,930,930,930,0
20240717,103700,6572766,930,930,930,930,0
20240717,103600,6572766,930,930,930,930,0
20240717,103500,6572766,930,930,930,930,0
20240717,103400,6572766,930,930,930,930,0
20240717,103300,6572766,930,930,930,930,0
20240717,103200,6572766,930,930,930,930,0
20240717,103100,6572766,930,930,930,930,0
20240717,103000,6572766,930,930,930,930,0
20240717,102900,6572766,930,930,930,930,0
20240717,102800,6572766,930,930,930,930,1247
20240717,102700,5413056,931,931,931,931,0
20240717,102600,5413056,931,931,931,931,0
20240717,102500,5413056,931,931,931,931,0
20240717,102400,5413056,931,931,931,931,0
20240717,102300,5413056,931,931,931,931,0
20240717,102200,5413056,931,931,931,931,0
20240717,102100,5413056,931,931,931,931,5
20240717,102000,5408401,930,930,930,930,0
20240717,101900,5408401,930,930,930,930,6
20240717,101800,5402821,930,930,930,930,407
20240717,101700,5024311,930,930,930,930,0
20240717,101600,5024311,930,930,930,930,0
20240717,101500,5024311,930,930,930,930,0
20240717,101400,5024311,930,930,930,930,0
20240717,101300,5024311,930,930,930,930,0
20240717,101200,5024311,930,930,930,930,0
20240717,101100,5024311,930,930,930,930,1
20240717,101000,5023381,930,930,930,930,1
20240717,100900,5022451,930,931,931,930,23
20240717,100800,5001039,930,930,930,930,0
20240717,100700,5001039,930,930,930,930,17
20240717,100600,4985229,931,931,931,931,459
20240717,100500,4557900,931,931,931,931,570
20240717,100400,4027230,931,931,931,931,1038
20240717,100300,3060852,934,934,934,934,0
20240717,100200,3060852,934,934,934,934,0
20240717,100100,3060852,934,934,934,934,0
20240717,100000,3060852,934,934,934,934,0
20240717,095900,3060852,934,934,934,934,0
20240717,095800,3060852,934,934,934,934,0
20240717,095700,3060852,934,934,934,934,0
20240717,095600,3060852,934,934,934,934,0
20240717,095500,3060852,934,934,934,934,0
20240717,095400,3060852,934,934,934,934,0
20240717,095300,3060852,934,934,934,934,0
20240717,095200,3060852,934,934,934,934,0
20240717,095100,3060852,934,934,934,934,0
20240717,095000,3060852,934,934,934,934,0
20240717,094900,3060852,934,934,934,934,0
20240717,094800,3060852,934,934,934,934,0
20240717,094700,3060852,934,934,934,934,0
20240717,094600,3060852,934,934,934,934,0
20240717,094500,3060852,934,934,934,934,0
20240717,094400,3060852,934,934,934,934,0
20240717,094300,3060852,934,934,934,934,0
20240717,094200,3060852,934,934,934,934,0
20240717,094100,3060852,934,934,934,934,0
20240717,094000,3060852,934,934,934,934,0
20240717,093900,3060852,934,934,934,934,1
20240717,093800,3059918,931,931,931,931,0
20240717,093700,3059918,931,931,931,931,0
20240717,093600,3059918,931,931,931,931,0
20240717,093500,3059918,931,931,931,931,0
20240717,093400,3059918,931,931,931,931,0
20240717,093300,3059918,931,931,931,931,0
20240717,093200,3059918,931,931,931,931,0
20240717,093100,3059918,931,931,931,931,0
20240717,093000,3059918,931,931,931,931,0
20240717,092900,3059918,931,931,931,931,0
20240717,092800,3059918,931,931,931,931,0
20240717,092700,3059918,931,931,931,931,0
20240717,092600,3059918,931,931,931,931,0
20240717,092500,3059918,931,931,931,931,0
20240717,092400,3059918,931,931,931,931,0
20240717,092300,3059918,931,931,931,931,0
20240717,092200,3059918,931,931,931,931,0
20240717,092100,3059918,931,931,931,931,0
20240717,092000,3059918,931,931,931,931,0
20240717,091900,3059918,931,931,931,931,0
20240717,091800,3059918,931,931,931,931,0
20240717,091700,3059918,931,931,931,931,0
20240717,091600,3059918,931,931,931,931,233
20240717,091500,2842995,932,932,932,932,0
20240717,091400,2842995,932,932,932,932,0
20240717,091300,2842995,932,932,932,932,0
20240717,091200,2842995,932,932,932,932,0
20240717,091100,2842995,932,932,932,932,0
20240717,091000,2842995,932,932,932,932,669
20240717,090900,2219487,933,934,934,933,1209
20240717,090800,1090290,934,934,934,934,0
20240717,090700,1090290,934,934,934,934,50
20240717,090600,1043590,934,934,934,934,0
20240717,090500,1043590,934,934,934,934,50
20240717,090400,996890,934,934,934,934,0
20240717,090300,996890,934,934,934,934,7
20240717,090200,990352,944,944,944,944,0
20240717,090100,990352,944,944,944,944,1
20240717,090000,989408,944,945,945,944,1047