KissMeData/001020/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183200,8388498,746,746,746,746,231
20240718,183100,8388498,746,746,746,746,0
20240718,183000,8388498,746,746,746,746,0
20240718,182900,8388498,746,746,746,746,0
20240718,182800,8388498,746,746,746,746,0
20240718,182700,8388498,746,746,746,746,0
20240718,182600,8388498,746,746,746,746,0
20240718,182500,8388498,746,746,746,746,0
20240718,182400,8388498,746,746,746,746,0
20240718,182300,8388498,746,746,746,746,0
20240718,182200,8388498,746,746,746,746,0
20240718,182100,8388498,746,746,746,746,0
20240718,182000,8388498,746,746,746,746,0
20240718,181900,8388498,746,746,746,746,0
20240718,181800,8388498,746,746,746,746,0
20240718,181700,8388498,746,746,746,746,0
20240718,181600,8388498,746,746,746,746,0
20240718,181500,8388498,746,746,746,746,0
20240718,181400,8388498,746,746,746,746,0
20240718,181300,8388498,746,746,746,746,0
20240718,181200,8388498,746,746,746,746,0
20240718,181100,8388498,746,746,746,746,0
20240718,181000,8388498,746,746,746,746,0
20240718,180900,8388498,746,746,746,746,0
20240718,180800,8388498,746,746,746,746,0
20240718,180700,8388498,746,746,746,746,0
20240718,180600,8388498,746,746,746,746,0
20240718,180500,8388498,746,746,746,746,0
20240718,180400,8388498,746,746,746,746,0
20240718,180300,8388498,746,746,746,746,0
20240718,180200,8388498,746,746,746,746,231
20240718,180100,8388498,746,746,746,746,0
20240718,180000,8388498,746,746,746,746,0
20240718,175900,8388498,746,746,746,746,0
20240718,175800,8388498,746,746,746,746,0
20240718,175700,8388498,746,746,746,746,0
20240718,175600,8388498,746,746,746,746,0
20240718,175500,8388498,746,746,746,746,0
20240718,175400,8388498,746,746,746,746,0
20240718,175300,8388498,746,746,746,746,0
20240718,175200,8388498,746,746,746,746,0
20240718,175100,8388498,746,746,746,746,0
20240718,175000,8388498,746,746,746,746,0
20240718,174900,8388498,746,746,746,746,0
20240718,174800,8388498,746,746,746,746,0
20240718,174700,8388498,746,746,746,746,0
20240718,174600,8388498,746,746,746,746,0
20240718,174500,8388498,746,746,746,746,0
20240718,174400,8388498,746,746,746,746,0
20240718,174300,8388498,746,746,746,746,0
20240718,174200,8388498,746,746,746,746,0
20240718,174100,8388498,746,746,746,746,0
20240718,174000,8388498,746,746,746,746,0
20240718,173900,8388498,746,746,746,746,0
20240718,173800,8388498,746,746,746,746,0
20240718,173700,8388498,746,746,746,746,0
20240718,173600,8388498,746,746,746,746,0
20240718,173500,8388498,746,746,746,746,0
20240718,173400,8388498,746,746,746,746,0
20240718,173300,8388498,746,746,746,746,0
20240718,173200,8388498,746,746,746,746,231
20240718,173100,8388498,746,746,746,746,0
20240718,173000,8388498,746,746,746,746,0
20240718,172900,8388498,746,746,746,746,0
20240718,172800,8388498,746,746,746,746,0
20240718,172700,8388498,746,746,746,746,0
20240718,172600,8388498,746,746,746,746,0
20240718,172500,8388498,746,746,746,746,0
20240718,172400,8388498,746,746,746,746,0
20240718,172300,8388498,746,746,746,746,0
20240718,172200,8388498,746,746,746,746,0
20240718,172100,8388498,746,746,746,746,0
20240718,172000,8388498,746,746,746,746,0
20240718,171900,8388498,746,746,746,746,0
20240718,171800,8388498,746,746,746,746,0
20240718,171700,8388498,746,746,746,746,0
20240718,171600,8388498,746,746,746,746,0
20240718,171500,8388498,746,746,746,746,0
20240718,171400,8388498,746,746,746,746,0
20240718,171300,8388498,746,746,746,746,0
20240718,171200,8388498,746,746,746,746,0
20240718,171100,8388498,746,746,746,746,0
20240718,171000,8388498,746,746,746,746,0
20240718,170900,8388498,746,746,746,746,0
20240718,170800,8388498,746,746,746,746,0
20240718,170700,8388498,746,746,746,746,0
20240718,170600,8388498,746,746,746,746,0
20240718,170500,8388498,746,746,746,746,0
20240718,170400,8388498,746,746,746,746,0
20240718,170300,8388498,746,746,746,746,0
20240718,170200,8388498,746,746,746,746,231
20240718,170100,8388498,746,746,746,746,0
20240718,170000,8388498,746,746,746,746,0
20240718,165900,8388498,746,746,746,746,0
20240718,165800,8388498,746,746,746,746,0
20240718,165700,8388498,746,746,746,746,0
20240718,165600,8388498,746,746,746,746,0
20240718,165500,8388498,746,746,746,746,0
20240718,165400,8388498,746,746,746,746,0
20240718,165300,8388498,746,746,746,746,0
20240718,165200,8388498,746,746,746,746,0
20240718,165100,8388498,746,746,746,746,0
20240718,165000,8388498,746,746,746,746,0
20240718,164900,8388498,746,746,746,746,0
20240718,164800,8388498,746,746,746,746,0
20240718,164700,8388498,746,746,746,746,0
20240718,164600,8388498,746,746,746,746,0
20240718,164500,8388498,746,746,746,746,0
20240718,164400,8388498,746,746,746,746,0
20240718,164300,8388498,746,746,746,746,0
20240718,164200,8388498,746,746,746,746,0
20240718,164100,8388498,746,746,746,746,0
20240718,164000,8388498,746,746,746,746,0
20240718,163900,8388498,746,746,746,746,0
20240718,163800,8388498,746,746,746,746,0
20240718,163700,8388498,746,746,746,746,0
20240718,163600,8388498,746,746,746,746,0
20240718,163500,8388498,746,746,746,746,0
20240718,163400,8388498,746,746,746,746,0
20240718,163300,8388498,746,746,746,746,0
20240718,163200,8388498,746,746,746,746,231
20240718,163100,8388498,746,746,746,746,0
20240718,163000,8388498,746,746,746,746,0
20240718,162900,8388498,746,746,746,746,0
20240718,162800,8388498,746,746,746,746,0
20240718,162700,8388498,746,746,746,746,0
20240718,162600,8388498,746,746,746,746,0
20240718,162500,8388498,746,746,746,746,0
20240718,162400,8388498,746,746,746,746,0
20240718,162300,8388498,746,746,746,746,0
20240718,162200,8388498,746,746,746,746,0
20240718,162100,8388498,746,746,746,746,0
20240718,162000,8388498,746,746,746,746,0
20240718,161900,8388498,746,746,746,746,0
20240718,161800,8388498,746,746,746,746,0
20240718,161700,8388498,746,746,746,746,0
20240718,161600,8388498,746,746,746,746,0
20240718,161500,8388498,746,746,746,746,0
20240718,161400,8388498,746,746,746,746,0
20240718,161300,8388498,746,746,746,746,0
20240718,161200,8388498,746,746,746,746,0
20240718,161100,8388498,746,746,746,746,0
20240718,161000,8388498,746,746,746,746,0
20240718,160900,8388498,746,746,746,746,0
20240718,160800,8388498,746,746,746,746,0
20240718,160700,8388498,746,746,746,746,0
20240718,160600,8388498,746,746,746,746,0
20240718,160500,8388498,746,746,746,746,0
20240718,160400,8388498,746,746,746,746,0
20240718,160300,8388498,746,746,746,746,0
20240718,160200,8388498,746,746,746,746,231
20240718,160100,8388498,746,746,746,746,0
20240718,160000,8388498,746,746,746,746,0
20240718,155900,8388498,746,746,746,746,0
20240718,155800,8388498,746,746,746,746,0
20240718,155700,8388498,746,746,746,746,0
20240718,155600,8388498,746,746,746,746,0
20240718,155500,8388498,746,746,746,746,0
20240718,155400,8388498,746,746,746,746,0
20240718,155300,8388498,746,746,746,746,0
20240718,155200,8388498,746,746,746,746,0
20240718,155100,8388498,746,746,746,746,0
20240718,155000,8388498,746,746,746,746,0
20240718,154900,8388498,746,746,746,746,0
20240718,154800,8388498,746,746,746,746,0
20240718,154700,8388498,746,746,746,746,0
20240718,154600,8388498,746,746,746,746,0
20240718,154500,8388498,746,746,746,746,0
20240718,154400,8388498,746,746,746,746,0
20240718,154300,8388498,746,746,746,746,0
20240718,154200,8388498,746,746,746,746,0
20240718,154100,8388498,746,746,746,746,0
20240718,154000,8388498,746,746,746,746,0
20240718,153900,8388498,746,746,746,746,0
20240718,153800,8388498,746,746,746,746,0
20240718,153700,8388498,746,746,746,746,0
20240718,153600,8388498,746,746,746,746,0
20240718,153500,8388498,746,746,746,746,0
20240718,153400,8388498,746,746,746,746,0
20240718,153300,8388498,746,746,746,746,0
20240718,153200,8388498,746,746,746,746,231
20240718,153100,8388498,746,746,746,746,0
20240718,153000,8388498,746,746,746,746,231
20240718,152900,8216172,746,746,746,746,0
20240718,152800,8216172,746,746,746,746,0
20240718,152700,8216172,746,746,746,746,0
20240718,152600,8216172,746,746,746,746,0
20240718,152500,8216172,746,746,746,746,0
20240718,152400,8216172,746,746,746,746,0
20240718,152300,8216172,746,746,746,746,0
20240718,152200,8216172,746,746,746,746,0
20240718,152100,8216172,746,746,746,746,0
20240718,152000,8216172,746,746,746,746,0
20240718,151900,8216172,746,746,746,746,0
20240718,151800,8216172,746,746,746,746,0
20240718,151700,8216172,746,746,746,746,0
20240718,151600,8216172,746,746,746,746,30
20240718,151500,8193792,746,746,746,746,0
20240718,151400,8193792,746,746,746,746,0
20240718,151300,8193792,746,746,746,746,0
20240718,151200,8193792,746,746,746,746,20
20240718,151100,8178872,745,745,745,745,0
20240718,151000,8178872,745,745,745,745,0
20240718,150900,8178872,745,745,745,745,0
20240718,150800,8178872,745,745,745,745,0
20240718,150700,8178872,745,745,745,745,0
20240718,150600,8178872,745,745,745,745,0
20240718,150500,8178872,745,745,745,745,0
20240718,150400,8178872,745,745,745,745,0
20240718,150300,8178872,745,745,745,745,0
20240718,150200,8178872,745,745,745,745,0
20240718,150100,8178872,745,745,745,745,0
20240718,150000,8178872,745,745,745,745,0
20240718,145900,8178872,745,742,745,742,130
20240718,145800,8082376,744,744,744,744,0
20240718,145700,8082376,744,744,744,744,0
20240718,145600,8082376,744,744,744,744,1
20240718,145500,8081632,743,743,743,743,18
20240718,145400,8068258,742,742,742,742,0
20240718,145300,8068258,742,742,742,742,0
20240718,145200,8068258,742,742,742,742,0
20240718,145100,8068258,742,742,742,742,25
20240718,145000,8049708,743,743,743,743,0
20240718,144900,8049708,743,742,743,742,203
20240718,144800,7899079,742,742,742,742,0
20240718,144700,7899079,742,742,742,742,0
20240718,144600,7899079,742,744,744,742,124
20240718,144500,7807027,743,743,743,743,0
20240718,144400,7807027,743,743,743,743,97
20240718,144300,7734956,742,742,742,742,78
20240718,144200,7677080,743,743,743,743,5
20240718,144100,7673365,744,744,744,744,0
20240718,144000,7673365,744,744,744,744,0
20240718,143900,7673365,744,744,744,744,1
20240718,143800,7672621,745,745,745,745,0
20240718,143700,7672621,745,745,745,745,0
20240718,143600,7672621,745,745,745,745,0
20240718,143500,7672621,745,745,745,745,0
20240718,143400,7672621,745,745,745,745,0
20240718,143300,7672621,745,745,745,745,0
20240718,143200,7672621,745,745,745,745,0
20240718,143100,7672621,745,745,745,745,0
20240718,143000,7672621,745,745,745,745,0
20240718,142900,7672621,745,745,745,745,0
20240718,142800,7672621,745,745,745,745,0
20240718,142700,7672621,745,745,745,745,0
20240718,142600,7672621,745,745,745,745,0
20240718,142500,7672621,745,745,745,745,1
20240718,142400,7671876,745,745,745,745,0
20240718,142300,7671876,745,745,745,745,0
20240718,142200,7671876,745,745,745,745,2
20240718,142100,7670386,745,742,745,742,167
20240718,142000,7546100,743,743,743,743,0
20240718,141900,7546100,743,743,743,743,0
20240718,141800,7546100,743,743,743,743,0
20240718,141700,7546100,743,743,743,743,0
20240718,141600,7546100,743,743,743,743,2
20240718,141500,7544614,743,743,743,743,50
20240718,141400,7507464,744,744,744,744,0
20240718,141300,7507464,744,744,744,744,0
20240718,141200,7507464,744,744,744,744,0
20240718,141100,7507464,744,744,744,744,23
20240718,141000,7490352,746,746,746,746,0
20240718,140900,7490352,746,746,746,746,1
20240718,140800,7489606,746,746,746,746,0
20240718,140700,7489606,746,746,746,746,0
20240718,140600,7489606,746,746,746,746,1
20240718,140500,7488860,746,746,746,746,1340
20240718,140400,6489220,746,746,746,746,0
20240718,140300,6489220,746,746,746,746,0
20240718,140200,6489220,746,746,746,746,0
20240718,140100,6489220,746,746,746,746,0
20240718,140000,6489220,746,746,746,746,0
20240718,135900,6489220,746,746,746,746,0
20240718,135800,6489220,746,746,746,746,1
20240718,135700,6488474,745,745,745,745,0
20240718,135600,6488474,745,745,745,745,0
20240718,135500,6488474,745,745,745,745,0
20240718,135400,6488474,745,745,745,745,0
20240718,135300,6488474,745,745,745,745,0
20240718,135200,6488474,745,745,745,745,0
20240718,135100,6488474,745,745,745,745,0
20240718,135000,6488474,745,745,745,745,0
20240718,134900,6488474,745,745,745,745,0
20240718,134800,6488474,745,745,745,745,0
20240718,134700,6488474,745,745,745,745,0
20240718,134600,6488474,745,745,745,745,67
20240718,134500,6438559,746,746,746,746,0
20240718,134400,6438559,746,746,746,746,0
20240718,134300,6438559,746,746,746,746,0
20240718,134200,6438559,746,746,746,746,0
20240718,134100,6438559,746,744,746,744,79
20240718,134000,6379729,746,746,746,746,0
20240718,133900,6379729,746,746,746,746,0
20240718,133800,6379729,746,746,746,746,0
20240718,133700,6379729,746,746,746,746,0
20240718,133600,6379729,746,746,746,746,0
20240718,133500,6379729,746,746,746,746,0
20240718,133400,6379729,746,746,746,746,0
20240718,133300,6379729,746,746,746,746,0
20240718,133200,6379729,746,746,746,746,1
20240718,133100,6378983,742,742,742,742,0
20240718,133000,6378983,742,742,742,742,0
20240718,132900,6378983,742,742,742,742,204
20240718,132800,6227615,747,747,747,747,0
20240718,132700,6227615,747,747,747,747,0
20240718,132600,6227615,747,747,747,747,0
20240718,132500,6227615,747,747,747,747,0
20240718,132400,6227615,747,747,747,747,0
20240718,132300,6227615,747,743,747,743,63
20240718,132200,6180745,743,743,743,743,0
20240718,132100,6180745,743,743,743,743,1
20240718,132000,6180002,744,744,744,744,1
20240718,131900,6179258,744,744,744,744,0
20240718,131800,6179258,744,744,744,744,0
20240718,131700,6179258,744,744,744,744,0
20240718,131600,6179258,744,744,744,744,2
20240718,131500,6177770,745,745,745,745,0
20240718,131400,6177770,745,745,745,745,0
20240718,131300,6177770,745,745,745,745,20
20240718,131200,6162870,745,745,745,745,21
20240718,131100,6147225,746,746,746,746,4
20240718,131000,6144241,745,745,745,745,0
20240718,130900,6144241,745,745,745,745,0
20240718,130800,6144241,745,746,746,745,945
20240718,130700,5439272,747,747,747,747,1
20240718,130600,5438525,747,747,747,747,0
20240718,130500,5438525,747,747,747,747,6
20240718,130400,5434043,748,748,748,748,0
20240718,130300,5434043,748,748,748,748,0
20240718,130200,5434043,748,748,748,748,0
20240718,130100,5434043,748,748,748,748,2
20240718,130000,5432547,748,748,748,748,2
20240718,125900,5431051,749,749,749,749,0
20240718,125800,5431051,749,749,749,749,0
20240718,125700,5431051,749,749,749,749,0
20240718,125600,5431051,749,749,749,749,0
20240718,125500,5431051,749,749,749,749,0
20240718,125400,5431051,749,749,749,749,0
20240718,125300,5431051,749,749,749,749,2
20240718,125200,5429553,750,750,750,750,0
20240718,125100,5429553,750,750,750,750,0
20240718,125000,5429553,750,750,750,750,0
20240718,124900,5429553,750,750,750,750,0
20240718,124800,5429553,750,750,750,750,0
20240718,124700,5429553,750,750,750,750,0
20240718,124600,5429553,750,750,750,750,0
20240718,124500,5429553,750,750,750,750,0
20240718,124400,5429553,750,750,750,750,0
20240718,124300,5429553,750,750,750,750,1
20240718,124200,5428803,750,750,750,750,1
20240718,124100,5428053,746,746,746,746,0
20240718,124000,5428053,746,746,746,746,0
20240718,123900,5428053,746,751,751,746,525
20240718,123800,5035834,750,750,750,750,25
20240718,123700,5017084,750,750,750,750,0
20240718,123600,5017084,750,749,750,749,27
20240718,123500,4996860,749,749,749,749,0
20240718,123400,4996860,749,749,749,749,0
20240718,123300,4996860,749,749,749,749,0
20240718,123200,4996860,749,749,749,749,0
20240718,123100,4996860,749,749,749,749,26
20240718,123000,4977386,750,750,750,750,0
20240718,122900,4977386,750,750,750,750,0
20240718,122800,4977386,750,750,750,750,0
20240718,122700,4977386,750,750,750,750,0
20240718,122600,4977386,750,750,750,750,83
20240718,122500,4915136,749,749,749,749,0
20240718,122400,4915136,749,749,749,749,0
20240718,122300,4915136,749,749,749,749,0
20240718,122200,4915136,749,749,749,749,0
20240718,122100,4915136,749,749,749,749,26
20240718,122000,4895662,750,750,750,750,0
20240718,121900,4895662,750,750,750,750,0
20240718,121800,4895662,750,750,750,750,0
20240718,121700,4895662,750,750,750,750,0
20240718,121600,4895662,750,750,750,750,10
20240718,121500,4888162,752,752,752,752,0
20240718,121400,4888162,752,752,752,752,0
20240718,121300,4888162,752,752,752,752,0
20240718,121200,4888162,752,752,752,752,0
20240718,121100,4888162,752,752,752,752,3
20240718,121000,4885906,752,752,752,752,0
20240718,120900,4885906,752,752,752,752,14
20240718,120800,4875378,752,752,752,752,0
20240718,120700,4875378,752,752,752,752,2
20240718,120600,4873874,749,749,749,749,0
20240718,120500,4873874,749,749,749,749,0
20240718,120400,4873874,749,749,749,749,0
20240718,120300,4873874,749,749,749,749,0
20240718,120200,4873874,749,749,749,749,0
20240718,120100,4873874,749,749,749,749,0
20240718,120000,4873874,749,749,749,749,0
20240718,115900,4873874,749,749,749,749,0
20240718,115800,4873874,749,749,749,749,0
20240718,115700,4873874,749,749,749,749,0
20240718,115600,4873874,749,749,749,749,25
20240718,115500,4855149,749,749,749,749,0
20240718,115400,4855149,749,749,749,749,0
20240718,115300,4855149,749,749,749,749,0
20240718,115200,4855149,749,749,749,749,0
20240718,115100,4855149,749,749,750,749,77
20240718,115000,4797475,750,750,750,750,0
20240718,114900,4797475,750,750,750,750,0
20240718,114800,4797475,750,750,750,750,0
20240718,114700,4797475,750,750,750,750,0
20240718,114600,4797475,750,750,750,750,0
20240718,114500,4797475,750,750,750,750,0
20240718,114400,4797475,750,750,750,750,0
20240718,114300,4797475,750,750,750,750,0
20240718,114200,4797475,750,750,750,750,0
20240718,114100,4797475,750,750,750,750,0
20240718,114000,4797475,750,750,750,750,0
20240718,113900,4797475,750,750,750,750,0
20240718,113800,4797475,750,750,750,750,0
20240718,113700,4797475,750,750,750,750,0
20240718,113600,4797475,750,749,750,749,27
20240718,113500,4777251,750,750,750,750,0
20240718,113400,4777251,750,750,750,750,0
20240718,113300,4777251,750,750,750,750,0
20240718,113200,4777251,750,750,750,750,0
20240718,113100,4777251,750,750,750,750,1
20240718,113000,4776501,752,752,752,752,0
20240718,112900,4776501,752,752,752,752,0
20240718,112800,4776501,752,752,752,752,0
20240718,112700,4776501,752,752,752,752,0
20240718,112600,4776501,752,752,752,752,0
20240718,112500,4776501,752,752,752,752,0
20240718,112400,4776501,752,751,752,751,53
20240718,112300,4736697,752,752,752,752,0
20240718,112200,4736697,752,752,752,752,0
20240718,112100,4736697,752,752,752,752,0
20240718,112000,4736697,752,752,752,752,0
20240718,111900,4736697,752,752,752,752,0
20240718,111800,4736697,752,752,752,752,0
20240718,111700,4736697,752,752,752,752,0
20240718,111600,4736697,752,752,752,752,0
20240718,111500,4736697,752,752,752,752,0
20240718,111400,4736697,752,752,752,752,0
20240718,111300,4736697,752,752,752,752,0
20240718,111200,4736697,752,752,752,752,10
20240718,111100,4729177,752,752,752,752,1
20240718,111000,4728425,754,754,754,754,0
20240718,110900,4728425,754,754,754,754,0
20240718,110800,4728425,754,754,754,754,0
20240718,110700,4728425,754,754,754,754,0
20240718,110600,4728425,754,754,754,754,0
20240718,110500,4728425,754,754,754,754,0
20240718,110400,4728425,754,754,754,754,2
20240718,110300,4726917,749,749,749,749,0
20240718,110200,4726917,749,749,749,749,0
20240718,110100,4726917,749,749,749,749,0
20240718,110000,4726917,749,749,749,749,0
20240718,105900,4726917,749,749,749,749,0
20240718,105800,4726917,749,749,749,749,0
20240718,105700,4726917,749,749,749,749,0
20240718,105600,4726917,749,749,749,749,25
20240718,105500,4708192,749,749,749,749,0
20240718,105400,4708192,749,749,749,749,0
20240718,105300,4708192,749,749,749,749,0
20240718,105200,4708192,749,749,749,749,25
20240718,105100,4689467,749,749,749,749,0
20240718,105000,4689467,749,749,749,749,0
20240718,104900,4689467,749,749,749,749,1058
20240718,104800,3897025,749,749,749,749,0
20240718,104700,3897025,749,749,749,749,0
20240718,104600,3897025,749,749,749,749,0
20240718,104500,3897025,749,749,749,749,0
20240718,104400,3897025,749,749,749,749,0
20240718,104300,3897025,749,749,749,749,0
20240718,104200,3897025,749,749,749,749,0
20240718,104100,3897025,749,750,750,749,700
20240718,104000,3372621,751,751,751,751,0
20240718,103900,3372621,751,751,751,751,0
20240718,103800,3372621,751,750,751,750,26
20240718,103700,3353101,750,750,750,750,20
20240718,103600,3338101,751,751,751,751,2
20240718,103500,3336599,751,751,751,751,0
20240718,103400,3336599,751,751,751,751,0
20240718,103300,3336599,751,751,751,751,0
20240718,103200,3336599,751,751,751,751,0
20240718,103100,3336599,751,751,751,751,4
20240718,103000,3333595,753,753,753,753,0
20240718,102900,3333595,753,753,753,753,0
20240718,102800,3333595,753,753,753,753,1
20240718,102700,3332842,753,753,753,753,0
20240718,102600,3332842,753,753,753,753,50
20240718,102500,3295192,753,753,753,753,0
20240718,102400,3295192,753,753,753,753,3
20240718,102300,3292933,753,753,753,753,0
20240718,102200,3292933,753,753,753,753,0
20240718,102100,3292933,753,753,753,753,0
20240718,102000,3292933,753,753,753,753,0
20240718,101900,3292933,753,753,753,753,0
20240718,101800,3292933,753,753,753,753,0
20240718,101700,3292933,753,753,753,753,0
20240718,101600,3292933,753,753,753,753,0
20240718,101500,3292933,753,753,753,753,0
20240718,101400,3292933,753,753,753,753,5
20240718,101300,3289168,753,753,753,753,0
20240718,101200,3289168,753,753,753,753,0
20240718,101100,3289168,753,753,753,753,0
20240718,101000,3289168,753,753,753,753,0
20240718,100900,3289168,753,753,753,753,70
20240718,100800,3236458,753,753,753,753,0
20240718,100700,3236458,753,753,753,753,25
20240718,100600,3217633,753,753,753,753,1
20240718,100500,3216880,754,754,754,754,1
20240718,100400,3216126,755,755,755,755,0
20240718,100300,3216126,755,755,755,755,0
20240718,100200,3216126,755,755,755,755,0
20240718,100100,3216126,755,755,755,755,0
20240718,100000,3216126,755,755,755,755,0
20240718,095900,3216126,755,755,755,755,0
20240718,095800,3216126,755,755,755,755,0
20240718,095700,3216126,755,755,755,755,0
20240718,095600,3216126,755,755,755,755,0
20240718,095500,3216126,755,755,755,755,0
20240718,095400,3216126,755,755,755,755,0
20240718,095300,3216126,755,755,755,755,0
20240718,095200,3216126,755,755,755,755,1
20240718,095100,3215371,755,755,755,755,0
20240718,095000,3215371,755,755,755,755,0
20240718,094900,3215371,755,755,755,755,0
20240718,094800,3215371,755,755,755,755,0
20240718,094700,3215371,755,755,755,755,0
20240718,094600,3215371,755,755,755,755,1
20240718,094500,3214616,756,756,756,756,0
20240718,094400,3214616,756,756,756,756,0
20240718,094300,3214616,756,756,756,756,1
20240718,094200,3213860,756,756,756,756,5
20240718,094100,3210080,756,756,756,756,0
20240718,094000,3210080,756,756,756,756,0
20240718,093900,3210080,756,756,756,756,16
20240718,093800,3197984,756,754,756,754,415
20240718,093700,2884992,754,754,754,754,0
20240718,093600,2884992,754,754,754,754,0
20240718,093500,2884992,754,754,754,754,0
20240718,093400,2884992,754,754,754,754,1
20240718,093300,2884238,750,750,750,750,0
20240718,093200,2884238,750,750,750,750,0
20240718,093100,2884238,750,750,750,750,0
20240718,093000,2884238,750,750,750,750,0
20240718,092900,2884238,750,750,750,750,0
20240718,092800,2884238,750,750,750,750,0
20240718,092700,2884238,750,750,750,750,0
20240718,092600,2884238,750,750,750,750,0
20240718,092500,2884238,750,750,750,750,0
20240718,092400,2884238,750,750,750,750,645
20240718,092300,2400488,750,750,750,750,0
20240718,092200,2400488,750,750,750,750,38
20240718,092100,2371988,750,750,750,750,0
20240718,092000,2371988,750,750,750,750,0
20240718,091900,2371988,750,750,750,750,0
20240718,091800,2371988,750,750,750,750,100
20240718,091700,2296988,750,750,750,750,0
20240718,091600,2296988,750,750,750,750,0
20240718,091500,2296988,750,750,750,750,0
20240718,091400,2296988,750,750,750,750,0
20240718,091300,2296988,750,750,750,750,0
20240718,091200,2296988,750,750,750,750,0
20240718,091100,2296988,750,750,750,750,0
20240718,091000,2296988,750,750,750,750,0
20240718,090900,2296988,750,750,750,750,0
20240718,090800,2296988,750,750,750,750,0
20240718,090700,2296988,750,750,750,750,0
20240718,090600,2296988,750,750,750,750,0
20240718,090500,2296988,750,750,750,750,0
20240718,090400,2296988,750,750,750,750,0
20240718,090300,2296988,750,750,750,750,0
20240718,090200,2296988,750,750,750,750,1889
20240718,090100,880238,754,750,754,750,1113
20240718,090000,45480,758,758,758,758,60