KissMeData/019490/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,190300,28615565,932,932,932,932,491
20240718,190200,28615565,932,932,932,932,0
20240718,190100,28615565,932,932,932,932,0
20240718,190000,28615565,932,932,932,932,0
20240718,185900,28615565,932,932,932,932,0
20240718,185800,28615565,932,932,932,932,0
20240718,185700,28615565,932,932,932,932,0
20240718,185600,28615565,932,932,932,932,0
20240718,185500,28615565,932,932,932,932,0
20240718,185400,28615565,932,932,932,932,0
20240718,185300,28615565,932,932,932,932,0
20240718,185200,28615565,932,932,932,932,0
20240718,185100,28615565,932,932,932,932,0
20240718,185000,28615565,932,932,932,932,0
20240718,184900,28615565,932,932,932,932,0
20240718,184800,28615565,932,932,932,932,0
20240718,184700,28615565,932,932,932,932,0
20240718,184600,28615565,932,932,932,932,0
20240718,184500,28615565,932,932,932,932,0
20240718,184400,28615565,932,932,932,932,0
20240718,184300,28615565,932,932,932,932,0
20240718,184200,28615565,932,932,932,932,0
20240718,184100,28615565,932,932,932,932,0
20240718,184000,28615565,932,932,932,932,0
20240718,183900,28615565,932,932,932,932,0
20240718,183800,28615565,932,932,932,932,0
20240718,183700,28615565,932,932,932,932,0
20240718,183600,28615565,932,932,932,932,0
20240718,183500,28615565,932,932,932,932,0
20240718,183400,28615565,932,932,932,932,0
20240718,183300,28615565,932,932,932,932,491
20240718,183200,28615565,932,932,932,932,0
20240718,183100,28615565,932,932,932,932,0
20240718,183000,28615565,932,932,932,932,0
20240718,182900,28615565,932,932,932,932,0
20240718,182800,28615565,932,932,932,932,0
20240718,182700,28615565,932,932,932,932,0
20240718,182600,28615565,932,932,932,932,0
20240718,182500,28615565,932,932,932,932,0
20240718,182400,28615565,932,932,932,932,0
20240718,182300,28615565,932,932,932,932,0
20240718,182200,28615565,932,932,932,932,0
20240718,182100,28615565,932,932,932,932,0
20240718,182000,28615565,932,932,932,932,0
20240718,181900,28615565,932,932,932,932,0
20240718,181800,28615565,932,932,932,932,0
20240718,181700,28615565,932,932,932,932,0
20240718,181600,28615565,932,932,932,932,0
20240718,181500,28615565,932,932,932,932,0
20240718,181400,28615565,932,932,932,932,0
20240718,181300,28615565,932,932,932,932,0
20240718,181200,28615565,932,932,932,932,0
20240718,181100,28615565,932,932,932,932,0
20240718,181000,28615565,932,932,932,932,0
20240718,180900,28615565,932,932,932,932,0
20240718,180800,28615565,932,932,932,932,0
20240718,180700,28615565,932,932,932,932,0
20240718,180600,28615565,932,932,932,932,0
20240718,180500,28615565,932,932,932,932,0
20240718,180400,28615565,932,932,932,932,0
20240718,180300,28615565,932,932,932,932,491
20240718,180200,28615565,932,932,932,932,0
20240718,180100,28615565,932,932,932,932,0
20240718,180000,28615565,932,932,932,932,0
20240718,175900,28615565,932,932,932,932,0
20240718,175800,28615565,932,932,932,932,0
20240718,175700,28615565,932,932,932,932,0
20240718,175600,28615565,932,932,932,932,0
20240718,175500,28615565,932,932,932,932,0
20240718,175400,28615565,932,932,932,932,0
20240718,175300,28615565,932,932,932,932,0
20240718,175200,28615565,932,932,932,932,0
20240718,175100,28615565,932,932,932,932,0
20240718,175000,28615565,932,932,932,932,0
20240718,174900,28615565,932,932,932,932,0
20240718,174800,28615565,932,932,932,932,0
20240718,174700,28615565,932,932,932,932,0
20240718,174600,28615565,932,932,932,932,0
20240718,174500,28615565,932,932,932,932,0
20240718,174400,28615565,932,932,932,932,0
20240718,174300,28615565,932,932,932,932,0
20240718,174200,28615565,932,932,932,932,0
20240718,174100,28615565,932,932,932,932,0
20240718,174000,28615565,932,932,932,932,0
20240718,173900,28615565,932,932,932,932,0
20240718,173800,28615565,932,932,932,932,0
20240718,173700,28615565,932,932,932,932,0
20240718,173600,28615565,932,932,932,932,0
20240718,173500,28615565,932,932,932,932,0
20240718,173400,28615565,932,932,932,932,0
20240718,173300,28615565,932,932,932,932,491
20240718,173200,28615565,932,932,932,932,0
20240718,173100,28615565,932,932,932,932,0
20240718,173000,28615565,932,932,932,932,0
20240718,172900,28615565,932,932,932,932,0
20240718,172800,28615565,932,932,932,932,0
20240718,172700,28615565,932,932,932,932,0
20240718,172600,28615565,932,932,932,932,0
20240718,172500,28615565,932,932,932,932,0
20240718,172400,28615565,932,932,932,932,0
20240718,172300,28615565,932,932,932,932,0
20240718,172200,28615565,932,932,932,932,0
20240718,172100,28615565,932,932,932,932,0
20240718,172000,28615565,932,932,932,932,0
20240718,171900,28615565,932,932,932,932,0
20240718,171800,28615565,932,932,932,932,0
20240718,171700,28615565,932,932,932,932,0
20240718,171600,28615565,932,932,932,932,0
20240718,171500,28615565,932,932,932,932,0
20240718,171400,28615565,932,932,932,932,0
20240718,171300,28615565,932,932,932,932,0
20240718,171200,28615565,932,932,932,932,0
20240718,171100,28615565,932,932,932,932,0
20240718,171000,28615565,932,932,932,932,0
20240718,170900,28615565,932,932,932,932,0
20240718,170800,28615565,932,932,932,932,0
20240718,170700,28615565,932,932,932,932,0
20240718,170600,28615565,932,932,932,932,0
20240718,170500,28615565,932,932,932,932,0
20240718,170400,28615565,932,932,932,932,0
20240718,170300,28615565,932,932,932,932,491
20240718,170200,28615565,932,932,932,932,0
20240718,170100,28615565,932,932,932,932,0
20240718,170000,28615565,932,932,932,932,0
20240718,165900,28615565,932,932,932,932,0
20240718,165800,28615565,932,932,932,932,0
20240718,165700,28615565,932,932,932,932,0
20240718,165600,28615565,932,932,932,932,0
20240718,165500,28615565,932,932,932,932,0
20240718,165400,28615565,932,932,932,932,0
20240718,165300,28615565,932,932,932,932,0
20240718,165200,28615565,932,932,932,932,0
20240718,165100,28615565,932,932,932,932,0
20240718,165000,28615565,932,932,932,932,0
20240718,164900,28615565,932,932,932,932,0
20240718,164800,28615565,932,932,932,932,0
20240718,164700,28615565,932,932,932,932,0
20240718,164600,28615565,932,932,932,932,0
20240718,164500,28615565,932,932,932,932,0
20240718,164400,28615565,932,932,932,932,0
20240718,164300,28615565,932,932,932,932,0
20240718,164200,28615565,932,932,932,932,0
20240718,164100,28615565,932,932,932,932,0
20240718,164000,28615565,932,932,932,932,0
20240718,163900,28615565,932,932,932,932,0
20240718,163800,28615565,932,932,932,932,0
20240718,163700,28615565,932,932,932,932,0
20240718,163600,28615565,932,932,932,932,0
20240718,163500,28615565,932,932,932,932,0
20240718,163400,28615565,932,932,932,932,0
20240718,163300,28615565,932,932,932,932,491
20240718,163200,28615565,932,932,932,932,0
20240718,163100,28615565,932,932,932,932,0
20240718,163000,28615565,932,932,932,932,0
20240718,162900,28615565,932,932,932,932,0
20240718,162800,28615565,932,932,932,932,0
20240718,162700,28615565,932,932,932,932,0
20240718,162600,28615565,932,932,932,932,0
20240718,162500,28615565,932,932,932,932,0
20240718,162400,28615565,932,932,932,932,0
20240718,162300,28615565,932,932,932,932,0
20240718,162200,28615565,932,932,932,932,0
20240718,162100,28615565,932,932,932,932,0
20240718,162000,28615565,932,932,932,932,0
20240718,161900,28615565,932,932,932,932,0
20240718,161800,28615565,932,932,932,932,0
20240718,161700,28615565,932,932,932,932,0
20240718,161600,28615565,932,932,932,932,0
20240718,161500,28615565,932,932,932,932,0
20240718,161400,28615565,932,932,932,932,0
20240718,161300,28615565,932,932,932,932,0
20240718,161200,28615565,932,932,932,932,0
20240718,161100,28615565,932,932,932,932,0
20240718,161000,28615565,932,932,932,932,0
20240718,160900,28615565,932,932,932,932,0
20240718,160800,28615565,932,932,932,932,0
20240718,160700,28615565,932,932,932,932,0
20240718,160600,28615565,932,932,932,932,0
20240718,160500,28615565,932,932,932,932,0
20240718,160400,28615565,932,932,932,932,0
20240718,160300,28615565,932,932,932,932,491
20240718,160200,28615565,932,932,932,932,0
20240718,160100,28615565,932,932,932,932,0
20240718,160000,28615565,932,932,932,932,0
20240718,155900,28615565,932,932,932,932,0
20240718,155800,28615565,932,932,932,932,0
20240718,155700,28615565,932,932,932,932,0
20240718,155600,28615565,932,932,932,932,0
20240718,155500,28615565,932,932,932,932,0
20240718,155400,28615565,932,932,932,932,0
20240718,155300,28615565,932,932,932,932,0
20240718,155200,28615565,932,932,932,932,0
20240718,155100,28615565,932,932,932,932,0
20240718,155000,28615565,932,932,932,932,0
20240718,154900,28615565,932,932,932,932,0
20240718,154800,28615565,932,932,932,932,0
20240718,154700,28615565,932,932,932,932,0
20240718,154600,28615565,932,932,932,932,0
20240718,154500,28615565,932,932,932,932,0
20240718,154400,28615565,932,932,932,932,0
20240718,154300,28615565,932,932,932,932,0
20240718,154200,28615565,932,932,932,932,0
20240718,154100,28615565,932,932,932,932,0
20240718,154000,28615565,932,932,932,932,0
20240718,153900,28615565,932,932,932,932,0
20240718,153800,28615565,932,932,932,932,0
20240718,153700,28615565,932,932,932,932,0
20240718,153600,28615565,932,932,932,932,0
20240718,153500,28615565,932,932,932,932,0
20240718,153400,28615565,932,932,932,932,0
20240718,153300,28615565,932,932,932,932,491
20240718,153200,28615565,932,932,932,932,0
20240718,153100,28615565,932,932,932,932,0
20240718,153000,28615565,932,932,932,932,491
20240718,152900,28157953,932,932,932,932,0
20240718,152800,28157953,932,932,932,932,0
20240718,152700,28157953,932,932,932,932,0
20240718,152600,28157953,932,932,932,932,0
20240718,152500,28157953,932,932,932,932,0
20240718,152400,28157953,932,932,932,932,0
20240718,152300,28157953,932,932,932,932,0
20240718,152200,28157953,932,932,932,932,0
20240718,152100,28157953,932,932,932,932,0
20240718,152000,28157953,932,932,932,932,0
20240718,151900,28157953,932,932,932,932,0
20240718,151800,28157953,932,932,932,932,0
20240718,151700,28157953,932,932,932,932,0
20240718,151600,28157953,932,932,932,932,914
20240718,151500,27306105,932,932,932,932,0
20240718,151400,27306105,932,932,932,932,0
20240718,151300,27306105,932,932,932,932,0
20240718,151200,27306105,932,932,932,932,0
20240718,151100,27306105,932,932,932,932,0
20240718,151000,27306105,932,932,932,932,0
20240718,150900,27306105,932,932,932,932,0
20240718,150800,27306105,932,932,932,932,370
20240718,150700,26961265,935,935,935,935,500
20240718,150600,26493765,935,935,935,935,0
20240718,150500,26493765,935,935,935,935,0
20240718,150400,26493765,935,935,935,935,0
20240718,150300,26493765,935,935,935,935,1
20240718,150200,26492830,935,935,935,935,0
20240718,150100,26492830,935,935,935,935,0
20240718,150000,26492830,935,935,935,935,240
20240718,145900,26268430,935,935,935,935,0
20240718,145800,26268430,935,935,935,935,0
20240718,145700,26268430,935,935,935,935,0
20240718,145600,26268430,935,935,935,935,0
20240718,145500,26268430,935,935,935,935,0
20240718,145400,26268430,935,935,935,935,0
20240718,145300,26268430,935,935,935,935,0
20240718,145200,26268430,935,935,935,935,0
20240718,145100,26268430,935,935,935,935,0
20240718,145000,26268430,935,935,935,935,0
20240718,144900,26268430,935,935,935,935,0
20240718,144800,26268430,935,935,935,935,1
20240718,144700,26267495,931,931,931,931,0
20240718,144600,26267495,931,931,931,931,0
20240718,144500,26267495,931,931,931,931,0
20240718,144400,26267495,931,931,931,931,0
20240718,144300,26267495,931,931,931,931,0
20240718,144200,26267495,931,931,931,931,0
20240718,144100,26267495,931,931,931,931,0
20240718,144000,26267495,931,931,931,931,0
20240718,143900,26267495,931,931,931,931,0
20240718,143800,26267495,931,931,931,931,0
20240718,143700,26267495,931,931,931,931,0
20240718,143600,26267495,931,931,931,931,0
20240718,143500,26267495,931,931,931,931,0
20240718,143400,26267495,931,931,931,931,0
20240718,143300,26267495,931,931,931,931,0
20240718,143200,26267495,931,931,931,931,0
20240718,143100,26267495,931,931,931,931,0
20240718,143000,26267495,931,931,931,931,0
20240718,142900,26267495,931,931,931,931,0
20240718,142800,26267495,931,931,931,931,0
20240718,142700,26267495,931,931,931,931,0
20240718,142600,26267495,931,931,931,931,0
20240718,142500,26267495,931,931,931,931,0
20240718,142400,26267495,931,931,931,931,0
20240718,142300,26267495,931,931,931,931,0
20240718,142200,26267495,931,931,931,931,0
20240718,142100,26267495,931,931,931,931,0
20240718,142000,26267495,931,931,931,931,0
20240718,141900,26267495,931,931,931,931,0
20240718,141800,26267495,931,931,931,931,0
20240718,141700,26267495,931,931,931,931,500
20240718,141600,25801995,936,936,936,936,0
20240718,141500,25801995,936,936,936,936,0
20240718,141400,25801995,936,936,936,936,0
20240718,141300,25801995,936,936,936,936,0
20240718,141200,25801995,936,936,936,936,0
20240718,141100,25801995,936,936,936,936,0
20240718,141000,25801995,936,936,936,936,0
20240718,140900,25801995,936,936,936,936,0
20240718,140800,25801995,936,936,936,936,0
20240718,140700,25801995,936,935,936,935,20
20240718,140600,25783282,931,931,931,931,1000
20240718,140500,24852282,931,931,931,931,0
20240718,140400,24852282,931,931,931,931,0
20240718,140300,24852282,931,931,931,931,0
20240718,140200,24852282,931,931,931,931,0
20240718,140100,24852282,931,931,931,931,0
20240718,140000,24852282,931,931,931,931,0
20240718,135900,24852282,931,931,931,931,0
20240718,135800,24852282,931,931,931,931,0
20240718,135700,24852282,931,931,931,931,0
20240718,135600,24852282,931,931,931,931,0
20240718,135500,24852282,931,931,931,931,0
20240718,135400,24852282,931,931,931,931,0
20240718,135300,24852282,931,931,931,931,53
20240718,135200,24802939,935,935,935,935,1
20240718,135100,24802004,931,931,931,931,0
20240718,135000,24802004,931,931,931,931,100
20240718,134900,24708904,931,931,931,931,0
20240718,134800,24708904,931,931,931,931,0
20240718,134700,24708904,931,931,931,931,0
20240718,134600,24708904,931,931,931,931,0
20240718,134500,24708904,931,931,931,931,0
20240718,134400,24708904,931,931,931,931,0
20240718,134300,24708904,931,931,931,931,0
20240718,134200,24708904,931,931,931,931,0
20240718,134100,24708904,931,931,931,931,0
20240718,134000,24708904,931,931,931,931,0
20240718,133900,24708904,931,931,931,931,0
20240718,133800,24708904,931,931,931,931,0
20240718,133700,24708904,931,931,931,931,0
20240718,133600,24708904,931,931,931,931,0
20240718,133500,24708904,931,931,931,931,0
20240718,133400,24708904,931,931,931,931,0
20240718,133300,24708904,931,931,931,931,0
20240718,133200,24708904,931,931,931,931,0
20240718,133100,24708904,931,931,931,931,0
20240718,133000,24708904,931,931,931,931,0
20240718,132900,24708904,931,931,931,931,0
20240718,132800,24708904,931,931,931,931,0
20240718,132700,24708904,931,931,931,931,0
20240718,132600,24708904,931,931,931,931,0
20240718,132500,24708904,931,931,931,931,0
20240718,132400,24708904,931,931,931,931,0
20240718,132300,24708904,931,931,931,931,0
20240718,132200,24708904,931,931,931,931,0
20240718,132100,24708904,931,931,931,931,0
20240718,132000,24708904,931,931,931,931,0
20240718,131900,24708904,931,931,931,931,0
20240718,131800,24708904,931,931,931,931,0
20240718,131700,24708904,931,931,931,931,0
20240718,131600,24708904,931,931,931,931,0
20240718,131500,24708904,931,931,931,931,0
20240718,131400,24708904,931,931,931,931,0
20240718,131300,24708904,931,931,931,931,0
20240718,131200,24708904,931,931,931,931,0
20240718,131100,24708904,931,931,931,931,0
20240718,131000,24708904,931,931,931,931,10
20240718,130900,24699594,931,931,931,931,0
20240718,130800,24699594,931,931,931,931,0
20240718,130700,24699594,931,931,931,931,0
20240718,130600,24699594,931,932,932,931,210
20240718,130500,24504074,936,936,936,936,0
20240718,130400,24504074,936,936,936,936,0
20240718,130300,24504074,936,936,936,936,0
20240718,130200,24504074,936,936,936,936,0
20240718,130100,24504074,936,936,936,936,0
20240718,130000,24504074,936,936,936,936,0
20240718,125900,24504074,936,936,936,936,0
20240718,125800,24504074,936,936,936,936,0
20240718,125700,24504074,936,936,936,936,0
20240718,125600,24504074,936,936,936,935,321
20240718,125500,24203619,937,937,937,937,0
20240718,125400,24203619,937,937,937,937,0
20240718,125300,24203619,937,937,937,937,0
20240718,125200,24203619,937,937,937,937,0
20240718,125100,24203619,937,937,937,937,0
20240718,125000,24203619,937,937,937,937,0
20240718,124900,24203619,937,937,937,937,0
20240718,124800,24203619,937,937,937,937,0
20240718,124700,24203619,937,937,937,937,0
20240718,124600,24203619,937,937,937,937,0
20240718,124500,24203619,937,937,937,937,0
20240718,124400,24203619,937,937,937,937,0
20240718,124300,24203619,937,937,937,937,0
20240718,124200,24203619,937,937,937,937,0
20240718,124100,24203619,937,937,937,937,0
20240718,124000,24203619,937,937,937,937,0
20240718,123900,24203619,937,937,937,937,0
20240718,123800,24203619,937,937,937,937,0
20240718,123700,24203619,937,937,937,937,0
20240718,123600,24203619,937,937,937,937,0
20240718,123500,24203619,937,937,937,937,0
20240718,123400,24203619,937,937,937,937,0
20240718,123300,24203619,937,937,937,937,0
20240718,123200,24203619,937,937,937,937,0
20240718,123100,24203619,937,937,937,937,22
20240718,123000,24183005,937,937,937,937,12
20240718,122900,24171761,931,931,931,931,0
20240718,122800,24171761,931,931,931,931,0
20240718,122700,24171761,931,931,931,931,0
20240718,122600,24171761,931,931,931,931,0
20240718,122500,24171761,931,931,931,931,300
20240718,122400,23892461,931,931,931,931,0
20240718,122300,23892461,931,931,931,931,0
20240718,122200,23892461,931,931,931,931,0
20240718,122100,23892461,931,931,931,931,0
20240718,122000,23892461,931,931,931,931,0
20240718,121900,23892461,931,931,931,931,0
20240718,121800,23892461,931,931,931,931,0
20240718,121700,23892461,931,931,931,931,500
20240718,121600,23426961,931,931,931,931,0
20240718,121500,23426961,931,931,931,931,0
20240718,121400,23426961,931,931,931,931,310
20240718,121300,23138351,931,931,931,931,0
20240718,121200,23138351,931,931,931,931,0
20240718,121100,23138351,931,931,931,931,0
20240718,121000,23138351,931,931,931,931,0
20240718,120900,23138351,931,931,931,931,0
20240718,120800,23138351,931,931,931,931,0
20240718,120700,23138351,931,931,931,931,0
20240718,120600,23138351,931,937,937,931,1000
20240718,120500,22207342,938,938,938,938,0
20240718,120400,22207342,938,938,938,938,4
20240718,120300,22203590,938,938,938,938,0
20240718,120200,22203590,938,938,938,938,4
20240718,120100,22199838,938,938,938,938,0
20240718,120000,22199838,938,938,938,938,0
20240718,115900,22199838,938,938,938,938,0
20240718,115800,22199838,938,938,938,938,0
20240718,115700,22199838,938,938,938,938,0
20240718,115600,22199838,938,938,938,938,1
20240718,115500,22198900,938,938,938,938,0
20240718,115400,22198900,938,938,938,938,0
20240718,115300,22198900,938,938,938,938,0
20240718,115200,22198900,938,938,938,938,0
20240718,115100,22198900,938,938,938,938,2
20240718,115000,22197024,938,938,938,938,0
20240718,114900,22197024,938,938,938,938,0
20240718,114800,22197024,938,938,938,938,0
20240718,114700,22197024,938,938,938,938,0
20240718,114600,22197024,938,938,938,938,0
20240718,114500,22197024,938,938,938,938,0
20240718,114400,22197024,938,938,938,938,0
20240718,114300,22197024,938,938,938,938,0
20240718,114200,22197024,938,938,938,938,0
20240718,114100,22197024,938,938,938,938,0
20240718,114000,22197024,938,938,938,938,0
20240718,113900,22197024,938,938,938,938,0
20240718,113800,22197024,938,938,938,938,0
20240718,113700,22197024,938,938,938,938,0
20240718,113600,22197024,938,938,938,938,0
20240718,113500,22197024,938,938,938,938,0
20240718,113400,22197024,938,938,938,938,0
20240718,113300,22197024,938,938,938,938,0
20240718,113200,22197024,938,938,938,938,0
20240718,113100,22197024,938,938,938,938,0
20240718,113000,22197024,938,938,938,938,0
20240718,112900,22197024,938,938,938,938,0
20240718,112800,22197024,938,938,938,938,0
20240718,112700,22197024,938,938,938,938,0
20240718,112600,22197024,938,938,938,938,0
20240718,112500,22197024,938,938,938,938,0
20240718,112400,22197024,938,938,938,938,0
20240718,112300,22197024,938,938,938,938,0
20240718,112200,22197024,938,938,938,938,0
20240718,112100,22197024,938,938,938,938,0
20240718,112000,22197024,938,938,938,938,0
20240718,111900,22197024,938,938,938,938,0
20240718,111800,22197024,938,938,938,938,0
20240718,111700,22197024,938,938,938,938,0
20240718,111600,22197024,938,938,938,938,0
20240718,111500,22197024,938,938,938,938,0
20240718,111400,22197024,938,938,938,938,0
20240718,111300,22197024,938,938,938,938,254
20240718,111200,21958772,938,938,938,938,0
20240718,111100,21958772,938,938,938,938,0
20240718,111000,21958772,938,938,938,938,0
20240718,110900,21958772,938,938,938,938,0
20240718,110800,21958772,938,938,938,938,0
20240718,110700,21958772,938,938,938,938,0
20240718,110600,21958772,938,938,938,938,0
20240718,110500,21958772,938,938,938,938,0
20240718,110400,21958772,938,938,938,938,0
20240718,110300,21958772,938,938,938,938,2
20240718,110200,21956896,938,938,938,938,2
20240718,110100,21955020,938,938,938,938,859
20240718,110000,21149278,940,940,940,940,0
20240718,105900,21149278,940,940,940,940,0
20240718,105800,21149278,940,940,940,940,0
20240718,105700,21149278,940,940,940,940,0
20240718,105600,21149278,940,940,940,940,0
20240718,105500,21149278,940,940,940,940,0
20240718,105400,21149278,940,940,940,940,0
20240718,105300,21149278,940,940,940,940,0
20240718,105200,21149278,940,940,940,940,0
20240718,105100,21149278,940,940,940,940,0
20240718,105000,21149278,940,940,940,940,0
20240718,104900,21149278,940,940,940,940,0
20240718,104800,21149278,940,940,940,940,0
20240718,104700,21149278,940,940,940,940,0
20240718,104600,21149278,940,940,940,940,0
20240718,104500,21149278,940,940,940,940,0
20240718,104400,21149278,940,940,940,940,0
20240718,104300,21149278,940,941,941,940,367
20240718,104200,20804149,941,941,941,941,1
20240718,104100,20803208,943,943,943,943,0
20240718,104000,20803208,943,943,943,943,525
20240718,103900,20308133,943,943,943,943,0
20240718,103800,20308133,943,943,943,943,0
20240718,103700,20308133,943,943,943,943,6
20240718,103600,20302475,950,950,950,950,2
20240718,103500,20300575,944,944,944,944,0
20240718,103400,20300575,944,944,944,944,0
20240718,103300,20300575,944,944,944,944,0
20240718,103200,20300575,944,944,944,944,0
20240718,103100,20300575,944,944,944,944,2
20240718,103000,20298687,933,933,933,933,0
20240718,102900,20298687,933,933,933,933,0
20240718,102800,20298687,933,932,955,932,5378
20240718,102700,15215521,927,927,927,927,0
20240718,102600,15215521,927,927,927,927,0
20240718,102500,15215521,927,927,927,927,0
20240718,102400,15215521,927,927,927,927,0
20240718,102300,15215521,927,927,927,927,0
20240718,102200,15215521,927,927,927,927,0
20240718,102100,15215521,927,927,927,927,0
20240718,102000,15215521,927,927,927,927,0
20240718,101900,15215521,927,927,927,927,0
20240718,101800,15215521,927,927,927,927,0
20240718,101700,15215521,927,927,927,927,0
20240718,101600,15215521,927,927,927,927,6
20240718,101500,15209959,927,931,931,927,1000
20240718,101400,14281875,931,931,931,931,0
20240718,101300,14281875,931,931,931,931,0
20240718,101200,14281875,931,931,931,931,0
20240718,101100,14281875,931,932,932,931,1002
20240718,101000,13348013,931,931,931,931,0
20240718,100900,13348013,931,931,931,931,1
20240718,100800,13347082,931,931,931,931,1
20240718,100700,13346151,931,931,931,931,101
20240718,100600,13252120,931,931,931,931,0
20240718,100500,13252120,931,931,931,931,10
20240718,100400,13242810,931,931,931,931,0
20240718,100300,13242810,931,931,931,931,0
20240718,100200,13242810,931,931,931,931,0
20240718,100100,13242810,931,931,931,931,0
20240718,100000,13242810,931,931,931,931,0
20240718,095900,13242810,931,931,931,931,292
20240718,095800,12970958,932,932,932,932,0
20240718,095700,12970958,932,932,932,932,0
20240718,095600,12970958,932,932,932,932,2102
20240718,095500,11011894,932,931,932,931,595
20240718,095400,10457851,931,931,931,931,0
20240718,095300,10457851,931,931,931,931,0
20240718,095200,10457851,931,931,931,931,1
20240718,095100,10456920,927,927,927,927,0
20240718,095000,10456920,927,927,927,927,0
20240718,094900,10456920,927,927,927,927,0
20240718,094800,10456920,927,927,927,927,0
20240718,094700,10456920,927,927,927,927,0
20240718,094600,10456920,927,927,927,927,30
20240718,094500,10429110,931,931,931,931,0
20240718,094400,10429110,931,931,931,931,0
20240718,094300,10429110,931,931,931,931,0
20240718,094200,10429110,931,931,931,931,0
20240718,094100,10429110,931,931,931,931,0
20240718,094000,10429110,931,931,931,931,0
20240718,093900,10429110,931,931,931,931,0
20240718,093800,10429110,931,931,931,931,0
20240718,093700,10429110,931,931,931,931,0
20240718,093600,10429110,931,931,931,931,0
20240718,093500,10429110,931,931,931,931,0
20240718,093400,10429110,931,931,931,931,0
20240718,093300,10429110,931,931,931,931,0
20240718,093200,10429110,931,927,931,927,7
20240718,093100,10422613,927,927,927,927,0
20240718,093000,10422613,927,927,927,927,0
20240718,092900,10422613,927,927,927,927,0
20240718,092800,10422613,927,927,927,927,0
20240718,092700,10422613,927,927,927,927,0
20240718,092600,10422613,927,927,927,927,0
20240718,092500,10422613,927,927,927,927,0
20240718,092400,10422613,927,927,927,927,0
20240718,092300,10422613,927,927,927,927,0
20240718,092200,10422613,927,927,927,927,0
20240718,092100,10422613,927,927,927,927,0
20240718,092000,10422613,927,927,927,927,0
20240718,091900,10422613,927,927,927,927,0
20240718,091800,10422613,927,927,927,927,0
20240718,091700,10422613,927,927,927,927,1183
20240718,091600,9325972,926,926,926,926,0
20240718,091500,9325972,926,926,926,926,3
20240718,091400,9323194,925,923,925,923,2202
20240718,091300,7286346,923,923,923,923,0
20240718,091200,7286346,923,923,923,923,0
20240718,091100,7286346,923,923,923,923,0
20240718,091000,7286346,923,923,923,923,0
20240718,090900,7286346,923,923,923,923,0
20240718,090800,7286346,923,923,923,923,3
20240718,090700,7283577,923,924,924,923,441
20240718,090600,6876126,924,924,924,924,0
20240718,090500,6876126,924,927,927,924,1045
20240718,090400,5907760,927,927,927,927,100
20240718,090300,5815060,927,927,927,927,9
20240718,090200,5806717,927,927,927,927,0
20240718,090100,5806717,927,927,927,927,0
20240718,090000,5806717,927,932,932,927,6230