KissMeData/084440/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195100,23884468,988,988,988,988,1116
20240718,195000,23884468,988,988,988,988,0
20240718,194900,23884468,988,988,988,988,0
20240718,194800,23884468,988,988,988,988,0
20240718,194700,23884468,988,988,988,988,0
20240718,194600,23884468,988,988,988,988,0
20240718,194500,23884468,988,988,988,988,0
20240718,194400,23884468,988,988,988,988,0
20240718,194300,23884468,988,988,988,988,0
20240718,194200,23884468,988,988,988,988,0
20240718,194100,23884468,988,988,988,988,0
20240718,194000,23884468,988,988,988,988,0
20240718,193900,23884468,988,988,988,988,0
20240718,193800,23884468,988,988,988,988,0
20240718,193700,23884468,988,988,988,988,0
20240718,193600,23884468,988,988,988,988,0
20240718,193500,23884468,988,988,988,988,0
20240718,193400,23884468,988,988,988,988,0
20240718,193300,23884468,988,988,988,988,0
20240718,193200,23884468,988,988,988,988,0
20240718,193100,23884468,988,988,988,988,0
20240718,193000,23884468,988,988,988,988,0
20240718,192900,23884468,988,988,988,988,0
20240718,192800,23884468,988,988,988,988,0
20240718,192700,23884468,988,988,988,988,0
20240718,192600,23884468,988,988,988,988,0
20240718,192500,23884468,988,988,988,988,0
20240718,192400,23884468,988,988,988,988,0
20240718,192300,23884468,988,988,988,988,0
20240718,192200,23884468,988,988,988,988,0
20240718,192100,23884468,988,988,988,988,1116
20240718,192000,23884468,988,988,988,988,0
20240718,191900,23884468,988,988,988,988,0
20240718,191800,23884468,988,988,988,988,0
20240718,191700,23884468,988,988,988,988,0
20240718,191600,23884468,988,988,988,988,0
20240718,191500,23884468,988,988,988,988,0
20240718,191400,23884468,988,988,988,988,0
20240718,191300,23884468,988,988,988,988,0
20240718,191200,23884468,988,988,988,988,0
20240718,191100,23884468,988,988,988,988,0
20240718,191000,23884468,988,988,988,988,0
20240718,190900,23884468,988,988,988,988,0
20240718,190800,23884468,988,988,988,988,0
20240718,190700,23884468,988,988,988,988,0
20240718,190600,23884468,988,988,988,988,0
20240718,190500,23884468,988,988,988,988,0
20240718,190400,23884468,988,988,988,988,0
20240718,190300,23884468,988,988,988,988,0
20240718,190200,23884468,988,988,988,988,0
20240718,190100,23884468,988,988,988,988,0
20240718,190000,23884468,988,988,988,988,0
20240718,185900,23884468,988,988,988,988,0
20240718,185800,23884468,988,988,988,988,0
20240718,185700,23884468,988,988,988,988,0
20240718,185600,23884468,988,988,988,988,0
20240718,185500,23884468,988,988,988,988,0
20240718,185400,23884468,988,988,988,988,0
20240718,185300,23884468,988,988,988,988,0
20240718,185200,23884468,988,988,988,988,0
20240718,185100,23884468,988,988,988,988,1116
20240718,185000,23884468,988,988,988,988,0
20240718,184900,23884468,988,988,988,988,0
20240718,184800,23884468,988,988,988,988,0
20240718,184700,23884468,988,988,988,988,0
20240718,184600,23884468,988,988,988,988,0
20240718,184500,23884468,988,988,988,988,0
20240718,184400,23884468,988,988,988,988,0
20240718,184300,23884468,988,988,988,988,0
20240718,184200,23884468,988,988,988,988,0
20240718,184100,23884468,988,988,988,988,0
20240718,184000,23884468,988,988,988,988,0
20240718,183900,23884468,988,988,988,988,0
20240718,183800,23884468,988,988,988,988,0
20240718,183700,23884468,988,988,988,988,0
20240718,183600,23884468,988,988,988,988,0
20240718,183500,23884468,988,988,988,988,0
20240718,183400,23884468,988,988,988,988,0
20240718,183300,23884468,988,988,988,988,0
20240718,183200,23884468,988,988,988,988,0
20240718,183100,23884468,988,988,988,988,0
20240718,183000,23884468,988,988,988,988,0
20240718,182900,23884468,988,988,988,988,0
20240718,182800,23884468,988,988,988,988,0
20240718,182700,23884468,988,988,988,988,0
20240718,182600,23884468,988,988,988,988,0
20240718,182500,23884468,988,988,988,988,0
20240718,182400,23884468,988,988,988,988,0
20240718,182300,23884468,988,988,988,988,0
20240718,182200,23884468,988,988,988,988,0
20240718,182100,23884468,988,988,988,988,1116
20240718,182000,23884468,988,988,988,988,0
20240718,181900,23884468,988,988,988,988,0
20240718,181800,23884468,988,988,988,988,0
20240718,181700,23884468,988,988,988,988,0
20240718,181600,23884468,988,988,988,988,0
20240718,181500,23884468,988,988,988,988,0
20240718,181400,23884468,988,988,988,988,0
20240718,181300,23884468,988,988,988,988,0
20240718,181200,23884468,988,988,988,988,0
20240718,181100,23884468,988,988,988,988,0
20240718,181000,23884468,988,988,988,988,0
20240718,180900,23884468,988,988,988,988,0
20240718,180800,23884468,988,988,988,988,0
20240718,180700,23884468,988,988,988,988,0
20240718,180600,23884468,988,988,988,988,0
20240718,180500,23884468,988,988,988,988,0
20240718,180400,23884468,988,988,988,988,0
20240718,180300,23884468,988,988,988,988,0
20240718,180200,23884468,988,988,988,988,0
20240718,180100,23884468,988,988,988,988,0
20240718,180000,23884468,988,988,988,988,0
20240718,175900,23884468,988,988,988,988,0
20240718,175800,23884468,988,988,988,988,0
20240718,175700,23884468,988,988,988,988,0
20240718,175600,23884468,988,988,988,988,0
20240718,175500,23884468,988,988,988,988,0
20240718,175400,23884468,988,988,988,988,0
20240718,175300,23884468,988,988,988,988,0
20240718,175200,23884468,988,988,988,988,0
20240718,175100,23884468,988,988,988,988,1116
20240718,175000,23884468,988,988,988,988,0
20240718,174900,23884468,988,988,988,988,0
20240718,174800,23884468,988,988,988,988,0
20240718,174700,23884468,988,988,988,988,0
20240718,174600,23884468,988,988,988,988,0
20240718,174500,23884468,988,988,988,988,0
20240718,174400,23884468,988,988,988,988,0
20240718,174300,23884468,988,988,988,988,0
20240718,174200,23884468,988,988,988,988,0
20240718,174100,23884468,988,988,988,988,0
20240718,174000,23884468,988,988,988,988,0
20240718,173900,23884468,988,988,988,988,0
20240718,173800,23884468,988,988,988,988,0
20240718,173700,23884468,988,988,988,988,0
20240718,173600,23884468,988,988,988,988,0
20240718,173500,23884468,988,988,988,988,0
20240718,173400,23884468,988,988,988,988,0
20240718,173300,23884468,988,988,988,988,0
20240718,173200,23884468,988,988,988,988,0
20240718,173100,23884468,988,988,988,988,0
20240718,173000,23884468,988,988,988,988,0
20240718,172900,23884468,988,988,988,988,0
20240718,172800,23884468,988,988,988,988,0
20240718,172700,23884468,988,988,988,988,0
20240718,172600,23884468,988,988,988,988,0
20240718,172500,23884468,988,988,988,988,0
20240718,172400,23884468,988,988,988,988,0
20240718,172300,23884468,988,988,988,988,0
20240718,172200,23884468,988,988,988,988,0
20240718,172100,23884468,988,988,988,988,1116
20240718,172000,23884468,988,988,988,988,0
20240718,171900,23884468,988,988,988,988,0
20240718,171800,23884468,988,988,988,988,0
20240718,171700,23884468,988,988,988,988,0
20240718,171600,23884468,988,988,988,988,0
20240718,171500,23884468,988,988,988,988,0
20240718,171400,23884468,988,988,988,988,0
20240718,171300,23884468,988,988,988,988,0
20240718,171200,23884468,988,988,988,988,0
20240718,171100,23884468,988,988,988,988,0
20240718,171000,23884468,988,988,988,988,0
20240718,170900,23884468,988,988,988,988,0
20240718,170800,23884468,988,988,988,988,0
20240718,170700,23884468,988,988,988,988,0
20240718,170600,23884468,988,988,988,988,0
20240718,170500,23884468,988,988,988,988,0
20240718,170400,23884468,988,988,988,988,0
20240718,170300,23884468,988,988,988,988,0
20240718,170200,23884468,988,988,988,988,0
20240718,170100,23884468,988,988,988,988,0
20240718,170000,23884468,988,988,988,988,0
20240718,165900,23884468,988,988,988,988,0
20240718,165800,23884468,988,988,988,988,0
20240718,165700,23884468,988,988,988,988,0
20240718,165600,23884468,988,988,988,988,0
20240718,165500,23884468,988,988,988,988,0
20240718,165400,23884468,988,988,988,988,0
20240718,165300,23884468,988,988,988,988,0
20240718,165200,23884468,988,988,988,988,0
20240718,165100,23884468,988,988,988,988,1116
20240718,165000,23884468,988,988,988,988,0
20240718,164900,23884468,988,988,988,988,0
20240718,164800,23884468,988,988,988,988,0
20240718,164700,23884468,988,988,988,988,0
20240718,164600,23884468,988,988,988,988,0
20240718,164500,23884468,988,988,988,988,0
20240718,164400,23884468,988,988,988,988,0
20240718,164300,23884468,988,988,988,988,0
20240718,164200,23884468,988,988,988,988,0
20240718,164100,23884468,988,988,988,988,0
20240718,164000,23884468,988,988,988,988,0
20240718,163900,23884468,988,988,988,988,0
20240718,163800,23884468,988,988,988,988,0
20240718,163700,23884468,988,988,988,988,0
20240718,163600,23884468,988,988,988,988,0
20240718,163500,23884468,988,988,988,988,0
20240718,163400,23884468,988,988,988,988,0
20240718,163300,23884468,988,988,988,988,0
20240718,163200,23884468,988,988,988,988,0
20240718,163100,23884468,988,988,988,988,0
20240718,163000,23884468,988,988,988,988,0
20240718,162900,23884468,988,988,988,988,0
20240718,162800,23884468,988,988,988,988,0
20240718,162700,23884468,988,988,988,988,0
20240718,162600,23884468,988,988,988,988,0
20240718,162500,23884468,988,988,988,988,0
20240718,162400,23884468,988,988,988,988,0
20240718,162300,23884468,988,988,988,988,0
20240718,162200,23884468,988,988,988,988,0
20240718,162100,23884468,988,988,988,988,1116
20240718,162000,23884468,988,988,988,988,0
20240718,161900,23884468,988,988,988,988,0
20240718,161800,23884468,988,988,988,988,0
20240718,161700,23884468,988,988,988,988,0
20240718,161600,23884468,988,988,988,988,0
20240718,161500,23884468,988,988,988,988,0
20240718,161400,23884468,988,988,988,988,0
20240718,161300,23884468,988,988,988,988,0
20240718,161200,23884468,988,988,988,988,0
20240718,161100,23884468,988,988,988,988,0
20240718,161000,23884468,988,988,988,988,0
20240718,160900,23884468,988,988,988,988,0
20240718,160800,23884468,988,988,988,988,0
20240718,160700,23884468,988,988,988,988,0
20240718,160600,23884468,988,988,988,988,0
20240718,160500,23884468,988,988,988,988,0
20240718,160400,23884468,988,988,988,988,0
20240718,160300,23884468,988,988,988,988,0
20240718,160200,23884468,988,988,988,988,0
20240718,160100,23884468,988,988,988,988,0
20240718,160000,23884468,988,988,988,988,0
20240718,155900,23884468,988,988,988,988,0
20240718,155800,23884468,988,988,988,988,0
20240718,155700,23884468,988,988,988,988,0
20240718,155600,23884468,988,988,988,988,0
20240718,155500,23884468,988,988,988,988,0
20240718,155400,23884468,988,988,988,988,0
20240718,155300,23884468,988,988,988,988,0
20240718,155200,23884468,988,988,988,988,0
20240718,155100,23884468,988,988,988,988,1116
20240718,155000,23884468,988,988,988,988,0
20240718,154900,23884468,988,988,988,988,0
20240718,154800,23884468,988,988,988,988,0
20240718,154700,23884468,988,988,988,988,0
20240718,154600,23884468,988,988,988,988,0
20240718,154500,23884468,988,988,988,988,0
20240718,154400,23884468,988,988,988,988,0
20240718,154300,23884468,988,988,988,988,0
20240718,154200,23884468,988,988,988,988,0
20240718,154100,23884468,988,988,988,988,0
20240718,154000,23884468,988,988,988,988,0
20240718,153900,23884468,988,988,988,988,0
20240718,153800,23884468,988,988,988,988,0
20240718,153700,23884468,988,988,988,988,0
20240718,153600,23884468,988,988,988,988,0
20240718,153500,23884468,988,988,988,988,0
20240718,153400,23884468,988,988,988,988,0
20240718,153300,23884468,988,988,988,988,0
20240718,153200,23884468,988,988,988,988,0
20240718,153100,23884468,988,988,988,988,0
20240718,153000,23884468,988,988,988,988,1116
20240718,152900,22781860,990,990,990,990,0
20240718,152800,22781860,990,990,990,990,0
20240718,152700,22781860,990,990,990,990,0
20240718,152600,22781860,990,990,990,990,0
20240718,152500,22781860,990,990,990,990,0
20240718,152400,22781860,990,990,990,990,0
20240718,152300,22781860,990,990,990,990,0
20240718,152200,22781860,990,990,990,990,0
20240718,152100,22781860,990,990,990,990,0
20240718,152000,22781860,990,990,990,990,0
20240718,151900,22781860,990,990,990,990,0
20240718,151800,22781860,990,990,990,990,24
20240718,151700,22758100,990,990,990,990,0
20240718,151600,22758100,990,990,990,990,0
20240718,151500,22758100,990,990,990,990,21
20240718,151400,22737310,990,990,990,990,10
20240718,151300,22727410,990,990,990,990,0
20240718,151200,22727410,990,990,990,990,0
20240718,151100,22727410,990,990,990,990,1
20240718,151000,22726420,989,989,989,989,0
20240718,150900,22726420,989,989,989,989,0
20240718,150800,22726420,989,989,989,989,5
20240718,150700,22721475,990,990,990,990,112
20240718,150600,22610595,990,990,990,990,0
20240718,150500,22610595,990,990,990,990,0
20240718,150400,22610595,990,990,990,990,0
20240718,150300,22610595,990,990,990,990,0
20240718,150200,22610595,990,990,990,990,0
20240718,150100,22610595,990,990,990,990,0
20240718,150000,22610595,990,990,990,990,143
20240718,145900,22469025,991,991,991,991,0
20240718,145800,22469025,991,991,991,991,0
20240718,145700,22469025,991,991,991,991,0
20240718,145600,22469025,991,991,991,991,0
20240718,145500,22469025,991,991,991,991,0
20240718,145400,22469025,991,991,991,991,0
20240718,145300,22469025,991,991,991,991,0
20240718,145200,22469025,991,991,991,991,0
20240718,145100,22469025,991,991,991,991,11
20240718,145000,22458124,991,991,991,991,0
20240718,144900,22458124,991,991,991,991,0
20240718,144800,22458124,991,991,991,991,0
20240718,144700,22458124,991,991,991,991,0
20240718,144600,22458124,991,991,991,991,0
20240718,144500,22458124,991,991,991,991,0
20240718,144400,22458124,991,991,991,991,0
20240718,144300,22458124,991,991,991,991,0
20240718,144200,22458124,991,991,991,991,0
20240718,144100,22458124,991,991,991,991,0
20240718,144000,22458124,991,991,991,991,0
20240718,143900,22458124,991,991,991,991,0
20240718,143800,22458124,991,991,991,991,0
20240718,143700,22458124,991,991,991,991,0
20240718,143600,22458124,991,991,991,991,0
20240718,143500,22458124,991,991,991,991,0
20240718,143400,22458124,991,991,991,991,0
20240718,143300,22458124,991,991,991,991,0
20240718,143200,22458124,991,991,991,991,0
20240718,143100,22458124,991,991,991,991,0
20240718,143000,22458124,991,991,991,991,0
20240718,142900,22458124,991,991,991,991,0
20240718,142800,22458124,991,991,991,991,0
20240718,142700,22458124,991,991,991,991,0
20240718,142600,22458124,991,991,991,991,0
20240718,142500,22458124,991,991,991,991,0
20240718,142400,22458124,991,991,991,991,0
20240718,142300,22458124,991,991,991,991,0
20240718,142200,22458124,991,991,991,991,0
20240718,142100,22458124,991,991,991,991,0
20240718,142000,22458124,991,991,991,991,0
20240718,141900,22458124,991,991,991,991,0
20240718,141800,22458124,991,991,991,991,121
20240718,141700,22338213,991,991,991,991,0
20240718,141600,22338213,991,991,991,991,0
20240718,141500,22338213,991,991,991,991,0
20240718,141400,22338213,991,991,991,991,0
20240718,141300,22338213,991,991,991,991,0
20240718,141200,22338213,991,991,991,991,0
20240718,141100,22338213,991,991,991,991,0
20240718,141000,22338213,991,991,991,991,0
20240718,140900,22338213,991,991,991,991,0
20240718,140800,22338213,991,991,991,991,0
20240718,140700,22338213,991,991,991,991,0
20240718,140600,22338213,991,991,991,991,0
20240718,140500,22338213,991,991,991,991,0
20240718,140400,22338213,991,991,991,991,0
20240718,140300,22338213,991,991,991,991,0
20240718,140200,22338213,991,991,991,991,0
20240718,140100,22338213,991,991,991,991,38
20240718,140000,22300555,991,991,991,991,0
20240718,135900,22300555,991,991,991,991,0
20240718,135800,22300555,991,991,991,991,0
20240718,135700,22300555,991,991,991,991,0
20240718,135600,22300555,991,991,991,991,0
20240718,135500,22300555,991,991,991,991,0
20240718,135400,22300555,991,991,991,991,0
20240718,135300,22300555,991,991,991,991,0
20240718,135200,22300555,991,990,991,990,323
20240718,135100,21980753,990,990,990,990,0
20240718,135000,21980753,990,990,990,990,0
20240718,134900,21980753,990,990,990,990,0
20240718,134800,21980753,990,990,990,990,0
20240718,134700,21980753,990,990,990,990,0
20240718,134600,21980753,990,990,990,990,0
20240718,134500,21980753,990,990,990,990,0
20240718,134400,21980753,990,990,990,990,0
20240718,134300,21980753,990,990,990,990,0
20240718,134200,21980753,990,990,990,990,0
20240718,134100,21980753,990,990,990,990,0
20240718,134000,21980753,990,990,990,990,0
20240718,133900,21980753,990,990,990,990,0
20240718,133800,21980753,990,990,990,990,0
20240718,133700,21980753,990,990,990,990,0
20240718,133600,21980753,990,990,990,990,0
20240718,133500,21980753,990,990,990,990,0
20240718,133400,21980753,990,990,990,990,0
20240718,133300,21980753,990,990,990,990,0
20240718,133200,21980753,990,990,990,990,0
20240718,133100,21980753,990,990,990,990,0
20240718,133000,21980753,990,990,990,990,0
20240718,132900,21980753,990,990,990,990,0
20240718,132800,21980753,990,990,990,990,0
20240718,132700,21980753,990,990,990,990,0
20240718,132600,21980753,990,990,990,990,0
20240718,132500,21980753,990,990,990,990,0
20240718,132400,21980753,990,990,990,990,0
20240718,132300,21980753,990,990,990,990,0
20240718,132200,21980753,990,990,990,990,0
20240718,132100,21980753,990,990,990,990,0
20240718,132000,21980753,990,990,990,990,0
20240718,131900,21980753,990,990,990,990,0
20240718,131800,21980753,990,990,990,990,10
20240718,131700,21970853,988,988,988,988,0
20240718,131600,21970853,988,988,988,988,0
20240718,131500,21970853,988,988,988,988,0
20240718,131400,21970853,988,988,988,988,0
20240718,131300,21970853,988,988,988,988,0
20240718,131200,21970853,988,988,988,988,0
20240718,131100,21970853,988,988,988,988,0
20240718,131000,21970853,988,988,988,988,0
20240718,130900,21970853,988,988,988,988,0
20240718,130800,21970853,988,988,988,988,0
20240718,130700,21970853,988,988,988,988,0
20240718,130600,21970853,988,988,988,988,10
20240718,130500,21960973,988,988,988,988,0
20240718,130400,21960973,988,988,988,988,100
20240718,130300,21862173,988,988,988,988,0
20240718,130200,21862173,988,988,988,988,0
20240718,130100,21862173,988,988,988,988,500
20240718,130000,21368173,988,988,988,988,0
20240718,125900,21368173,988,988,988,988,0
20240718,125800,21368173,988,988,988,988,0
20240718,125700,21368173,988,988,988,988,0
20240718,125600,21368173,988,988,988,988,311
20240718,125500,21060905,988,988,988,988,700
20240718,125400,20369305,987,987,987,987,0
20240718,125300,20369305,987,987,987,987,900
20240718,125200,19481005,987,988,988,987,900
20240718,125100,18592205,988,988,988,988,600
20240718,125000,17999405,988,988,988,988,314
20240718,124900,17689173,987,987,987,987,268
20240718,124800,17424657,988,988,988,988,0
20240718,124700,17424657,988,988,988,988,500
20240718,124600,16930657,988,988,988,988,0
20240718,124500,16930657,988,988,988,988,0
20240718,124400,16930657,988,988,988,988,0
20240718,124300,16930657,988,988,988,988,0
20240718,124200,16930657,988,988,988,988,0
20240718,124100,16930657,988,988,988,988,0
20240718,124000,16930657,988,988,988,988,0
20240718,123900,16930657,988,988,988,988,0
20240718,123800,16930657,988,988,988,988,0
20240718,123700,16930657,988,988,988,988,0
20240718,123600,16930657,988,988,988,988,0
20240718,123500,16930657,988,988,988,988,0
20240718,123400,16930657,988,988,988,988,0
20240718,123300,16930657,988,988,988,988,100
20240718,123200,16831857,988,988,988,988,5
20240718,123100,16826917,988,988,988,988,100
20240718,123000,16728117,991,991,991,991,0
20240718,122900,16728117,991,991,991,991,0
20240718,122800,16728117,991,991,991,991,0
20240718,122700,16728117,991,991,991,991,0
20240718,122600,16728117,991,991,991,991,0
20240718,122500,16728117,991,991,991,991,0
20240718,122400,16728117,991,991,991,991,0
20240718,122300,16728117,991,991,991,991,0
20240718,122200,16728117,991,991,991,991,0
20240718,122100,16728117,991,991,991,991,0
20240718,122000,16728117,991,991,991,991,0
20240718,121900,16728117,991,991,991,991,0
20240718,121800,16728117,991,991,991,991,1
20240718,121700,16727126,988,988,988,988,0
20240718,121600,16727126,988,988,988,988,0
20240718,121500,16727126,988,988,988,988,0
20240718,121400,16727126,988,988,988,988,0
20240718,121300,16727126,988,988,988,988,0
20240718,121200,16727126,988,988,988,988,0
20240718,121100,16727126,988,988,988,988,0
20240718,121000,16727126,988,988,988,988,0
20240718,120900,16727126,988,988,988,988,0
20240718,120800,16727126,988,988,988,988,0
20240718,120700,16727126,988,988,988,988,50
20240718,120600,16677726,988,988,988,988,0
20240718,120500,16677726,988,988,988,988,0
20240718,120400,16677726,988,988,988,988,0
20240718,120300,16677726,988,988,988,988,5
20240718,120200,16672786,988,988,988,988,0
20240718,120100,16672786,988,988,988,988,0
20240718,120000,16672786,988,988,988,988,0
20240718,115900,16672786,988,988,988,988,0
20240718,115800,16672786,988,988,988,988,0
20240718,115700,16672786,988,988,988,988,0
20240718,115600,16672786,988,988,988,988,0
20240718,115500,16672786,988,988,988,988,0
20240718,115400,16672786,988,988,988,988,0
20240718,115300,16672786,988,988,988,988,10
20240718,115200,16662906,987,987,987,987,0
20240718,115100,16662906,987,987,987,987,0
20240718,115000,16662906,987,987,987,987,200
20240718,114900,16465506,987,987,987,987,0
20240718,114800,16465506,987,987,987,987,0
20240718,114700,16465506,987,987,987,987,0
20240718,114600,16465506,987,987,987,987,100
20240718,114500,16366806,987,987,987,987,0
20240718,114400,16366806,987,987,987,987,0
20240718,114300,16366806,987,987,987,987,0
20240718,114200,16366806,987,987,987,987,0
20240718,114100,16366806,987,987,987,987,0
20240718,114000,16366806,987,987,987,987,0
20240718,113900,16366806,987,987,987,987,0
20240718,113800,16366806,987,987,987,987,0
20240718,113700,16366806,987,987,987,987,10
20240718,113600,16356936,986,986,986,986,0
20240718,113500,16356936,986,986,986,986,0
20240718,113400,16356936,986,986,986,986,0
20240718,113300,16356936,986,986,986,986,0
20240718,113200,16356936,986,986,986,986,0
20240718,113100,16356936,986,986,986,986,0
20240718,113000,16356936,986,986,986,986,0
20240718,112900,16356936,986,986,986,986,0
20240718,112800,16356936,986,986,986,986,0
20240718,112700,16356936,986,986,986,986,0
20240718,112600,16356936,986,986,986,986,0
20240718,112500,16356936,986,986,986,986,0
20240718,112400,16356936,986,986,986,986,0
20240718,112300,16356936,986,991,991,986,2
20240718,112200,16354959,991,991,991,991,5
20240718,112100,16350004,991,991,991,991,0
20240718,112000,16350004,991,991,991,991,0
20240718,111900,16350004,991,991,991,991,0
20240718,111800,16350004,991,991,991,991,0
20240718,111700,16350004,991,991,991,991,10
20240718,111600,16340094,991,991,991,991,0
20240718,111500,16340094,991,991,991,991,0
20240718,111400,16340094,991,991,991,991,1
20240718,111300,16339103,984,984,984,984,0
20240718,111200,16339103,984,984,984,984,0
20240718,111100,16339103,984,984,984,984,0
20240718,111000,16339103,984,984,984,984,0
20240718,110900,16339103,984,984,984,984,0
20240718,110800,16339103,984,984,984,984,0
20240718,110700,16339103,984,984,984,984,0
20240718,110600,16339103,984,984,984,984,0
20240718,110500,16339103,984,984,984,984,0
20240718,110400,16339103,984,984,984,984,0
20240718,110300,16339103,984,984,984,984,0
20240718,110200,16339103,984,990,990,984,2188
20240718,110100,14183110,995,995,995,995,0
20240718,110000,14183110,995,995,995,995,0
20240718,105900,14183110,995,995,995,995,0
20240718,105800,14183110,995,995,995,995,0
20240718,105700,14183110,995,995,995,995,0
20240718,105600,14183110,995,995,995,995,5
20240718,105500,14178135,990,990,990,990,0
20240718,105400,14178135,990,990,990,990,0
20240718,105300,14178135,990,990,990,990,0
20240718,105200,14178135,990,990,990,990,0
20240718,105100,14178135,990,990,990,990,0
20240718,105000,14178135,990,990,990,990,0
20240718,104900,14178135,990,990,990,990,0
20240718,104800,14178135,990,990,990,990,0
20240718,104700,14178135,990,990,990,990,0
20240718,104600,14178135,990,990,990,990,0
20240718,104500,14178135,990,990,990,990,0
20240718,104400,14178135,990,990,990,990,0
20240718,104300,14178135,990,990,990,990,0
20240718,104200,14178135,990,990,990,990,0
20240718,104100,14178135,990,990,990,990,0
20240718,104000,14178135,990,990,990,990,0
20240718,103900,14178135,990,990,990,990,5
20240718,103800,14173185,989,989,989,989,0
20240718,103700,14173185,989,989,989,989,0
20240718,103600,14173185,989,989,989,989,0
20240718,103500,14173185,989,989,989,989,0
20240718,103400,14173185,989,989,989,989,0
20240718,103300,14173185,989,989,989,989,0
20240718,103200,14173185,989,989,989,989,0
20240718,103100,14173185,989,989,989,989,0
20240718,103000,14173185,989,989,989,989,0
20240718,102900,14173185,989,989,989,989,0
20240718,102800,14173185,989,989,989,989,162
20240718,102700,14012967,989,989,989,989,55
20240718,102600,13958572,989,989,989,989,0
20240718,102500,13958572,989,989,989,989,0
20240718,102400,13958572,989,989,989,989,0
20240718,102300,13958572,989,989,989,989,0
20240718,102200,13958572,989,989,989,989,66
20240718,102100,13893298,989,989,989,989,47
20240718,102000,13846815,998,998,998,998,1
20240718,101900,13845817,989,989,989,989,0
20240718,101800,13845817,989,989,989,989,0
20240718,101700,13845817,989,997,997,989,33
20240718,101600,13813127,998,998,998,998,5
20240718,101500,13808137,998,998,998,998,0
20240718,101400,13808137,998,998,998,998,5
20240718,101300,13803147,998,998,998,998,0
20240718,101200,13803147,998,998,998,998,0
20240718,101100,13803147,998,998,998,998,0
20240718,101000,13803147,998,998,998,998,0
20240718,100900,13803147,998,998,998,998,0
20240718,100800,13803147,998,998,998,998,0
20240718,100700,13803147,998,998,998,998,50
20240718,100600,13753247,999,999,999,999,0
20240718,100500,13753247,999,999,999,999,0
20240718,100400,13753247,999,999,999,999,0
20240718,100300,13753247,999,999,999,999,51
20240718,100200,13702298,999,999,999,999,0
20240718,100100,13702298,999,999,999,999,0
20240718,100000,13702298,999,999,999,999,0
20240718,095900,13702298,999,999,999,999,0
20240718,095800,13702298,999,998,999,998,3
20240718,095700,13699303,999,999,999,999,1
20240718,095600,13698304,999,996,999,996,102
20240718,095500,13596583,986,986,986,986,11
20240718,095400,13585737,984,984,984,984,0
20240718,095300,13585737,984,984,984,984,0
20240718,095200,13585737,984,984,984,984,0
20240718,095100,13585737,984,984,984,984,0
20240718,095000,13585737,984,984,984,984,0
20240718,094900,13585737,984,984,984,984,0
20240718,094800,13585737,984,985,985,984,189
20240718,094700,13399623,986,986,986,986,0
20240718,094600,13399623,986,986,986,986,0
20240718,094500,13399623,986,985,986,985,4
20240718,094400,13395681,986,986,986,986,18
20240718,094300,13377933,986,986,986,986,0
20240718,094200,13377933,986,986,986,986,0
20240718,094100,13377933,986,986,986,986,0
20240718,094000,13377933,986,986,986,986,0
20240718,093900,13377933,986,986,986,986,1
20240718,093800,13376947,986,986,986,986,8
20240718,093700,13369059,986,986,986,986,181
20240718,093600,13190593,986,986,986,986,101
20240718,093500,13091007,986,986,986,986,699
20240718,093400,12401793,986,986,986,986,0
20240718,093300,12401793,986,986,986,986,0
20240718,093200,12401793,986,986,986,986,0
20240718,093100,12401793,986,986,986,986,18
20240718,093000,12384045,983,983,983,983,0
20240718,092900,12384045,983,983,983,983,0
20240718,092800,12384045,983,986,986,983,506
20240718,092700,11886245,986,986,986,986,187
20240718,092600,11701863,986,986,986,986,0
20240718,092500,11701863,986,986,986,986,500
20240718,092400,11208863,986,986,986,986,0
20240718,092300,11208863,986,986,987,986,2084
20240718,092200,9154021,986,986,986,986,316
20240718,092100,8842445,986,986,986,986,100
20240718,092000,8743845,986,986,986,986,0
20240718,091900,8743845,986,986,986,986,500
20240718,091800,8250845,984,984,984,984,0
20240718,091700,8250845,984,986,986,983,504
20240718,091600,7755250,986,986,986,986,247
20240718,091500,7511708,985,985,985,985,0
20240718,091400,7511708,985,985,985,985,0
20240718,091300,7511708,985,985,985,985,0
20240718,091200,7511708,985,985,985,985,0
20240718,091100,7511708,985,986,986,985,273
20240718,091000,7242550,987,986,987,986,2366
20240718,090900,4908674,986,986,986,986,134
20240718,090800,4776550,986,985,986,985,76
20240718,090700,4701624,985,985,985,985,21
20240718,090600,4680939,986,986,986,986,0
20240718,090500,4680939,986,986,986,986,10
20240718,090400,4671079,986,995,995,986,3424
20240718,090300,1293204,995,995,995,995,0
20240718,090200,1293204,995,995,995,995,0
20240718,090100,1293204,995,1001,1001,995,1068
20240718,090000,224220,1010,1010,1010,1010,222