KissMeData/012160/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185600,41488830,517,517,517,517,900
20240718,185500,41488830,517,517,517,517,0
20240718,185400,41488830,517,517,517,517,0
20240718,185300,41488830,517,517,517,517,0
20240718,185200,41488830,517,517,517,517,0
20240718,185100,41488830,517,517,517,517,0
20240718,185000,41488830,517,517,517,517,0
20240718,184900,41488830,517,517,517,517,0
20240718,184800,41488830,517,517,517,517,0
20240718,184700,41488830,517,517,517,517,0
20240718,184600,41488830,517,517,517,517,0
20240718,184500,41488830,517,517,517,517,0
20240718,184400,41488830,517,517,517,517,0
20240718,184300,41488830,517,517,517,517,0
20240718,184200,41488830,517,517,517,517,0
20240718,184100,41488830,517,517,517,517,0
20240718,184000,41488830,517,517,517,517,0
20240718,183900,41488830,517,517,517,517,0
20240718,183800,41488830,517,517,517,517,0
20240718,183700,41488830,517,517,517,517,0
20240718,183600,41488830,517,517,517,517,0
20240718,183500,41488830,517,517,517,517,0
20240718,183400,41488830,517,517,517,517,0
20240718,183300,41488830,517,517,517,517,0
20240718,183200,41488830,517,517,517,517,0
20240718,183100,41488830,517,517,517,517,0
20240718,183000,41488830,517,517,517,517,0
20240718,182900,41488830,517,517,517,517,0
20240718,182800,41488830,517,517,517,517,0
20240718,182700,41488830,517,517,517,517,0
20240718,182600,41488830,517,517,517,517,900
20240718,182500,41488830,517,517,517,517,0
20240718,182400,41488830,517,517,517,517,0
20240718,182300,41488830,517,517,517,517,0
20240718,182200,41488830,517,517,517,517,0
20240718,182100,41488830,517,517,517,517,0
20240718,182000,41488830,517,517,517,517,0
20240718,181900,41488830,517,517,517,517,0
20240718,181800,41488830,517,517,517,517,0
20240718,181700,41488830,517,517,517,517,0
20240718,181600,41488830,517,517,517,517,0
20240718,181500,41488830,517,517,517,517,0
20240718,181400,41488830,517,517,517,517,0
20240718,181300,41488830,517,517,517,517,0
20240718,181200,41488830,517,517,517,517,0
20240718,181100,41488830,517,517,517,517,0
20240718,181000,41488830,517,517,517,517,0
20240718,180900,41488830,517,517,517,517,0
20240718,180800,41488830,517,517,517,517,0
20240718,180700,41488830,517,517,517,517,0
20240718,180600,41488830,517,517,517,517,0
20240718,180500,41488830,517,517,517,517,0
20240718,180400,41488830,517,517,517,517,0
20240718,180300,41488830,517,517,517,517,0
20240718,180200,41488830,517,517,517,517,0
20240718,180100,41488830,517,517,517,517,0
20240718,180000,41488830,517,517,517,517,0
20240718,175900,41488830,517,517,517,517,0
20240718,175800,41488830,517,517,517,517,0
20240718,175700,41488830,517,517,517,517,0
20240718,175600,41488830,517,517,517,517,900
20240718,175500,41488830,517,517,517,517,0
20240718,175400,41488830,517,517,517,517,0
20240718,175300,41488830,517,517,517,517,0
20240718,175200,41488830,517,517,517,517,0
20240718,175100,41488830,517,517,517,517,0
20240718,175000,41488830,517,517,517,517,0
20240718,174900,41488830,517,517,517,517,0
20240718,174800,41488830,517,517,517,517,0
20240718,174700,41488830,517,517,517,517,0
20240718,174600,41488830,517,517,517,517,0
20240718,174500,41488830,517,517,517,517,0
20240718,174400,41488830,517,517,517,517,0
20240718,174300,41488830,517,517,517,517,0
20240718,174200,41488830,517,517,517,517,0
20240718,174100,41488830,517,517,517,517,0
20240718,174000,41488830,517,517,517,517,0
20240718,173900,41488830,517,517,517,517,0
20240718,173800,41488830,517,517,517,517,0
20240718,173700,41488830,517,517,517,517,0
20240718,173600,41488830,517,517,517,517,0
20240718,173500,41488830,517,517,517,517,0
20240718,173400,41488830,517,517,517,517,0
20240718,173300,41488830,517,517,517,517,0
20240718,173200,41488830,517,517,517,517,0
20240718,173100,41488830,517,517,517,517,0
20240718,173000,41488830,517,517,517,517,0
20240718,172900,41488830,517,517,517,517,0
20240718,172800,41488830,517,517,517,517,0
20240718,172700,41488830,517,517,517,517,0
20240718,172600,41488830,517,517,517,517,900
20240718,172500,41488830,517,517,517,517,0
20240718,172400,41488830,517,517,517,517,0
20240718,172300,41488830,517,517,517,517,0
20240718,172200,41488830,517,517,517,517,0
20240718,172100,41488830,517,517,517,517,0
20240718,172000,41488830,517,517,517,517,0
20240718,171900,41488830,517,517,517,517,0
20240718,171800,41488830,517,517,517,517,0
20240718,171700,41488830,517,517,517,517,0
20240718,171600,41488830,517,517,517,517,0
20240718,171500,41488830,517,517,517,517,0
20240718,171400,41488830,517,517,517,517,0
20240718,171300,41488830,517,517,517,517,0
20240718,171200,41488830,517,517,517,517,0
20240718,171100,41488830,517,517,517,517,0
20240718,171000,41488830,517,517,517,517,0
20240718,170900,41488830,517,517,517,517,0
20240718,170800,41488830,517,517,517,517,0
20240718,170700,41488830,517,517,517,517,0
20240718,170600,41488830,517,517,517,517,0
20240718,170500,41488830,517,517,517,517,0
20240718,170400,41488830,517,517,517,517,0
20240718,170300,41488830,517,517,517,517,0
20240718,170200,41488830,517,517,517,517,0
20240718,170100,41488830,517,517,517,517,0
20240718,170000,41488830,517,517,517,517,0
20240718,165900,41488830,517,517,517,517,0
20240718,165800,41488830,517,517,517,517,0
20240718,165700,41488830,517,517,517,517,0
20240718,165600,41488830,517,517,517,517,900
20240718,165500,41488830,517,517,517,517,0
20240718,165400,41488830,517,517,517,517,0
20240718,165300,41488830,517,517,517,517,0
20240718,165200,41488830,517,517,517,517,0
20240718,165100,41488830,517,517,517,517,0
20240718,165000,41488830,517,517,517,517,0
20240718,164900,41488830,517,517,517,517,0
20240718,164800,41488830,517,517,517,517,0
20240718,164700,41488830,517,517,517,517,0
20240718,164600,41488830,517,517,517,517,0
20240718,164500,41488830,517,517,517,517,0
20240718,164400,41488830,517,517,517,517,0
20240718,164300,41488830,517,517,517,517,0
20240718,164200,41488830,517,517,517,517,0
20240718,164100,41488830,517,517,517,517,0
20240718,164000,41488830,517,517,517,517,0
20240718,163900,41488830,517,517,517,517,0
20240718,163800,41488830,517,517,517,517,0
20240718,163700,41488830,517,517,517,517,0
20240718,163600,41488830,517,517,517,517,0
20240718,163500,41488830,517,517,517,517,0
20240718,163400,41488830,517,517,517,517,0
20240718,163300,41488830,517,517,517,517,0
20240718,163200,41488830,517,517,517,517,0
20240718,163100,41488830,517,517,517,517,0
20240718,163000,41488830,517,517,517,517,0
20240718,162900,41488830,517,517,517,517,0
20240718,162800,41488830,517,517,517,517,0
20240718,162700,41488830,517,517,517,517,0
20240718,162600,41488830,517,517,517,517,900
20240718,162500,41488830,517,517,517,517,0
20240718,162400,41488830,517,517,517,517,0
20240718,162300,41488830,517,517,517,517,0
20240718,162200,41488830,517,517,517,517,0
20240718,162100,41488830,517,517,517,517,0
20240718,162000,41488830,517,517,517,517,0
20240718,161900,41488830,517,517,517,517,0
20240718,161800,41488830,517,517,517,517,0
20240718,161700,41488830,517,517,517,517,0
20240718,161600,41488830,517,517,517,517,0
20240718,161500,41488830,517,517,517,517,0
20240718,161400,41488830,517,517,517,517,0
20240718,161300,41488830,517,517,517,517,0
20240718,161200,41488830,517,517,517,517,0
20240718,161100,41488830,517,517,517,517,0
20240718,161000,41488830,517,517,517,517,0
20240718,160900,41488830,517,517,517,517,0
20240718,160800,41488830,517,517,517,517,0
20240718,160700,41488830,517,517,517,517,0
20240718,160600,41488830,517,517,517,517,0
20240718,160500,41488830,517,517,517,517,0
20240718,160400,41488830,517,517,517,517,0
20240718,160300,41488830,517,517,517,517,0
20240718,160200,41488830,517,517,517,517,0
20240718,160100,41488830,517,517,517,517,0
20240718,160000,41488830,517,517,517,517,0
20240718,155900,41488830,517,517,517,517,0
20240718,155800,41488830,517,517,517,517,0
20240718,155700,41488830,517,517,517,517,0
20240718,155600,41488830,517,517,517,517,900
20240718,155500,41488830,517,517,517,517,0
20240718,155400,41488830,517,517,517,517,0
20240718,155300,41488830,517,517,517,517,0
20240718,155200,41488830,517,517,517,517,0
20240718,155100,41488830,517,517,517,517,0
20240718,155000,41488830,517,517,517,517,0
20240718,154900,41488830,517,517,517,517,0
20240718,154800,41488830,517,517,517,517,0
20240718,154700,41488830,517,517,517,517,0
20240718,154600,41488830,517,517,517,517,0
20240718,154500,41488830,517,517,517,517,0
20240718,154400,41488830,517,517,517,517,0
20240718,154300,41488830,517,517,517,517,0
20240718,154200,41488830,517,517,517,517,0
20240718,154100,41488830,517,517,517,517,0
20240718,154000,41488830,517,517,517,517,0
20240718,153900,41488830,517,517,517,517,0
20240718,153800,41488830,517,517,517,517,0
20240718,153700,41488830,517,517,517,517,0
20240718,153600,41488830,517,517,517,517,0
20240718,153500,41488830,517,517,517,517,0
20240718,153400,41488830,517,517,517,517,0
20240718,153300,41488830,517,517,517,517,0
20240718,153200,41488830,517,517,517,517,0
20240718,153100,41488830,517,517,517,517,0
20240718,153000,41488830,517,517,517,517,900
20240718,152900,41023530,513,513,513,513,0
20240718,152800,41023530,513,513,513,513,0
20240718,152700,41023530,513,513,513,513,0
20240718,152600,41023530,513,513,513,513,0
20240718,152500,41023530,513,513,513,513,0
20240718,152400,41023530,513,513,513,513,0
20240718,152300,41023530,513,513,513,513,0
20240718,152200,41023530,513,513,513,513,0
20240718,152100,41023530,513,513,513,513,0
20240718,152000,41023530,513,513,513,513,0
20240718,151900,41023530,513,513,513,513,1
20240718,151800,41023017,513,513,513,513,0
20240718,151700,41023017,513,513,513,513,0
20240718,151600,41023017,513,513,513,513,0
20240718,151500,41023017,513,513,513,513,2
20240718,151400,41021991,510,510,510,510,0
20240718,151300,41021991,510,510,510,510,0
20240718,151200,41021991,510,510,510,510,0
20240718,151100,41021991,510,510,510,510,21
20240718,151000,41011281,514,514,514,514,0
20240718,150900,41011281,514,514,514,514,0
20240718,150800,41011281,514,514,514,514,0
20240718,150700,41011281,514,514,514,514,0
20240718,150600,41011281,514,514,514,514,0
20240718,150500,41011281,514,514,514,514,0
20240718,150400,41011281,514,514,514,514,0
20240718,150300,41011281,514,514,514,514,0
20240718,150200,41011281,514,514,514,514,0
20240718,150100,41011281,514,514,514,514,1
20240718,150000,41010767,510,510,510,510,0
20240718,145900,41010767,510,510,510,510,0
20240718,145800,41010767,510,510,510,510,0
20240718,145700,41010767,510,510,510,510,0
20240718,145600,41010767,510,515,515,510,101
20240718,145500,40959252,509,509,509,509,0
20240718,145400,40959252,509,512,512,509,1625
20240718,145300,40131963,512,512,512,512,0
20240718,145200,40131963,512,512,512,512,1
20240718,145100,40131451,512,512,512,512,5
20240718,145000,40128891,515,515,515,515,0
20240718,144900,40128891,515,515,515,515,0
20240718,144800,40128891,515,515,515,515,0
20240718,144700,40128891,515,515,515,515,0
20240718,144600,40128891,515,515,515,515,0
20240718,144500,40128891,515,515,515,515,0
20240718,144400,40128891,515,515,515,515,1
20240718,144300,40128376,514,514,514,514,0
20240718,144200,40128376,514,514,514,514,3
20240718,144100,40126834,515,515,515,515,0
20240718,144000,40126834,515,515,515,515,0
20240718,143900,40126834,515,515,515,515,0
20240718,143800,40126834,515,515,515,515,0
20240718,143700,40126834,515,514,515,514,48
20240718,143600,40102143,515,515,515,515,0
20240718,143500,40102143,515,515,515,515,0
20240718,143400,40102143,515,515,515,515,0
20240718,143300,40102143,515,515,515,515,0
20240718,143200,40102143,515,515,515,515,0
20240718,143100,40102143,515,515,515,515,0
20240718,143000,40102143,515,515,515,515,0
20240718,142900,40102143,515,515,515,515,0
20240718,142800,40102143,515,515,515,515,0
20240718,142700,40102143,515,515,515,515,0
20240718,142600,40102143,515,515,515,515,0
20240718,142500,40102143,515,515,515,515,0
20240718,142400,40102143,515,515,515,515,0
20240718,142300,40102143,515,515,515,515,0
20240718,142200,40102143,515,515,515,515,0
20240718,142100,40102143,515,515,515,515,0
20240718,142000,40102143,515,515,515,515,0
20240718,141900,40102143,515,515,515,515,0
20240718,141800,40102143,515,515,515,515,0
20240718,141700,40102143,515,515,515,515,0
20240718,141600,40102143,515,515,515,515,0
20240718,141500,40102143,515,515,515,515,0
20240718,141400,40102143,515,515,515,515,0
20240718,141300,40102143,515,515,515,515,0
20240718,141200,40102143,515,515,515,515,1
20240718,141100,40101628,513,513,513,513,0
20240718,141000,40101628,513,513,513,513,0
20240718,140900,40101628,513,513,513,513,0
20240718,140800,40101628,513,513,513,513,0
20240718,140700,40101628,513,513,513,513,1
20240718,140600,40101115,510,510,510,510,0
20240718,140500,40101115,510,510,510,510,0
20240718,140400,40101115,510,510,510,510,0
20240718,140300,40101115,510,510,510,510,30
20240718,140200,40085815,513,513,513,513,0
20240718,140100,40085815,513,513,513,513,0
20240718,140000,40085815,513,513,513,513,0
20240718,135900,40085815,513,513,513,513,0
20240718,135800,40085815,513,513,513,513,0
20240718,135700,40085815,513,513,513,513,0
20240718,135600,40085815,513,513,513,513,0
20240718,135500,40085815,513,513,513,513,0
20240718,135400,40085815,513,513,513,513,0
20240718,135300,40085815,513,513,513,513,0
20240718,135200,40085815,513,513,513,513,0
20240718,135100,40085815,513,513,513,513,230
20240718,135000,39967825,514,514,514,514,0
20240718,134900,39967825,514,514,514,514,0
20240718,134800,39967825,514,514,514,514,0
20240718,134700,39967825,514,514,514,514,0
20240718,134600,39967825,514,512,514,512,1300
20240718,134500,39300850,514,514,514,514,0
20240718,134400,39300850,514,514,514,514,0
20240718,134300,39300850,514,514,514,514,0
20240718,134200,39300850,514,514,514,514,0
20240718,134100,39300850,514,514,514,514,0
20240718,134000,39300850,514,514,514,514,0
20240718,133900,39300850,514,514,514,514,0
20240718,133800,39300850,514,514,514,514,0
20240718,133700,39300850,514,514,514,514,0
20240718,133600,39300850,514,514,514,514,0
20240718,133500,39300850,514,514,514,514,0
20240718,133400,39300850,514,514,514,514,0
20240718,133300,39300850,514,514,514,514,0
20240718,133200,39300850,514,514,514,514,0
20240718,133100,39300850,514,514,514,514,1
20240718,133000,39300336,509,509,509,509,0
20240718,132900,39300336,509,510,510,509,79
20240718,132800,39260117,516,516,516,516,0
20240718,132700,39260117,516,516,516,516,0
20240718,132600,39260117,516,516,516,516,0
20240718,132500,39260117,516,516,516,516,0
20240718,132400,39260117,516,516,516,516,0
20240718,132300,39260117,516,516,516,516,0
20240718,132200,39260117,516,516,516,516,0
20240718,132100,39260117,516,516,516,516,0
20240718,132000,39260117,516,516,516,516,0
20240718,131900,39260117,516,516,516,516,0
20240718,131800,39260117,516,516,516,516,0
20240718,131700,39260117,516,516,516,516,0
20240718,131600,39260117,516,516,516,516,0
20240718,131500,39260117,516,516,516,516,0
20240718,131400,39260117,516,516,516,516,0
20240718,131300,39260117,516,516,516,516,0
20240718,131200,39260117,516,516,516,516,0
20240718,131100,39260117,516,516,516,516,0
20240718,131000,39260117,516,516,516,516,0
20240718,130900,39260117,516,516,516,516,0
20240718,130800,39260117,516,516,516,516,0
20240718,130700,39260117,516,516,516,516,0
20240718,130600,39260117,516,516,516,516,0
20240718,130500,39260117,516,516,516,516,0
20240718,130400,39260117,516,516,516,516,0
20240718,130300,39260117,516,516,516,516,0
20240718,130200,39260117,516,516,516,516,0
20240718,130100,39260117,516,516,516,516,0
20240718,130000,39260117,516,516,516,516,0
20240718,125900,39260117,516,516,516,516,0
20240718,125800,39260117,516,516,516,516,0
20240718,125700,39260117,516,516,516,516,0
20240718,125600,39260117,516,516,516,516,0
20240718,125500,39260117,516,516,516,516,0
20240718,125400,39260117,516,516,516,516,0
20240718,125300,39260117,516,516,516,516,0
20240718,125200,39260117,516,516,516,516,0
20240718,125100,39260117,516,516,516,516,0
20240718,125000,39260117,516,516,516,516,0
20240718,124900,39260117,516,516,516,516,0
20240718,124800,39260117,516,516,516,516,0
20240718,124700,39260117,516,516,516,516,0
20240718,124600,39260117,516,516,516,516,0
20240718,124500,39260117,516,516,516,516,0
20240718,124400,39260117,516,516,516,516,0
20240718,124300,39260117,516,516,516,516,0
20240718,124200,39260117,516,516,516,516,0
20240718,124100,39260117,516,516,516,516,0
20240718,124000,39260117,516,516,516,516,0
20240718,123900,39260117,516,516,516,516,0
20240718,123800,39260117,516,516,516,516,0
20240718,123700,39260117,516,516,516,516,0
20240718,123600,39260117,516,516,516,516,0
20240718,123500,39260117,516,516,516,516,0
20240718,123400,39260117,516,516,516,516,0
20240718,123300,39260117,516,516,516,516,0
20240718,123200,39260117,516,516,516,516,0
20240718,123100,39260117,516,516,516,516,0
20240718,123000,39260117,516,516,516,516,0
20240718,122900,39260117,516,516,516,516,0
20240718,122800,39260117,516,516,516,516,0
20240718,122700,39260117,516,516,516,516,0
20240718,122600,39260117,516,516,516,516,0
20240718,122500,39260117,516,516,516,516,0
20240718,122400,39260117,516,516,516,516,0
20240718,122300,39260117,516,516,516,516,0
20240718,122200,39260117,516,516,516,516,0
20240718,122100,39260117,516,516,516,516,0
20240718,122000,39260117,516,516,516,516,0
20240718,121900,39260117,516,516,516,516,0
20240718,121800,39260117,516,516,516,516,0
20240718,121700,39260117,516,516,516,516,0
20240718,121600,39260117,516,516,516,516,0
20240718,121500,39260117,516,516,516,516,0
20240718,121400,39260117,516,516,516,516,0
20240718,121300,39260117,516,516,516,516,0
20240718,121200,39260117,516,516,516,516,0
20240718,121100,39260117,516,516,516,516,0
20240718,121000,39260117,516,516,516,516,0
20240718,120900,39260117,516,516,516,516,0
20240718,120800,39260117,516,516,516,516,0
20240718,120700,39260117,516,516,516,516,0
20240718,120600,39260117,516,516,516,516,0
20240718,120500,39260117,516,516,516,516,0
20240718,120400,39260117,516,516,516,516,0
20240718,120300,39260117,516,516,516,516,0
20240718,120200,39260117,516,516,516,516,0
20240718,120100,39260117,516,516,516,516,0
20240718,120000,39260117,516,516,516,516,0
20240718,115900,39260117,516,516,516,516,0
20240718,115800,39260117,516,516,516,516,0
20240718,115700,39260117,516,516,516,516,0
20240718,115600,39260117,516,516,516,516,0
20240718,115500,39260117,516,516,516,516,0
20240718,115400,39260117,516,516,516,516,0
20240718,115300,39260117,516,516,516,516,0
20240718,115200,39260117,516,516,516,516,0
20240718,115100,39260117,516,516,516,516,0
20240718,115000,39260117,516,516,516,516,0
20240718,114900,39260117,516,516,516,516,0
20240718,114800,39260117,516,516,516,516,0
20240718,114700,39260117,516,516,516,516,0
20240718,114600,39260117,516,516,516,516,0
20240718,114500,39260117,516,516,516,516,0
20240718,114400,39260117,516,516,516,516,50
20240718,114300,39234317,516,516,516,516,0
20240718,114200,39234317,516,516,516,516,0
20240718,114100,39234317,516,516,516,516,0
20240718,114000,39234317,516,516,516,516,0
20240718,113900,39234317,516,516,516,516,0
20240718,113800,39234317,516,516,516,516,0
20240718,113700,39234317,516,516,516,516,0
20240718,113600,39234317,516,516,516,516,0
20240718,113500,39234317,516,516,516,516,0
20240718,113400,39234317,516,516,516,516,0
20240718,113300,39234317,516,516,516,516,0
20240718,113200,39234317,516,516,516,516,0
20240718,113100,39234317,516,516,516,516,0
20240718,113000,39234317,516,516,516,516,0
20240718,112900,39234317,516,516,516,516,1
20240718,112800,39233801,510,510,510,510,500
20240718,112700,38978801,510,510,510,510,0
20240718,112600,38978801,510,510,510,510,30
20240718,112500,38963501,509,509,509,509,0
20240718,112400,38963501,509,517,517,509,11234
20240718,112300,33231150,517,517,517,517,0
20240718,112200,33231150,517,517,517,517,0
20240718,112100,33231150,517,517,517,517,0
20240718,112000,33231150,517,517,517,517,0
20240718,111900,33231150,517,517,517,517,0
20240718,111800,33231150,517,517,517,517,0
20240718,111700,33231150,517,517,517,517,0
20240718,111600,33231150,517,517,517,517,0
20240718,111500,33231150,517,517,517,517,0
20240718,111400,33231150,517,517,517,517,0
20240718,111300,33231150,517,517,517,517,1
20240718,111200,33230633,511,511,511,511,0
20240718,111100,33230633,511,511,511,511,0
20240718,111000,33230633,511,511,511,511,0
20240718,110900,33230633,511,511,511,511,0
20240718,110800,33230633,511,511,511,511,2501
20240718,110700,31952622,517,517,517,517,0
20240718,110600,31952622,517,517,517,517,1
20240718,110500,31952105,512,512,512,512,0
20240718,110400,31952105,512,512,512,512,2036
20240718,110300,30909673,517,517,517,517,1
20240718,110200,30909156,517,517,517,517,0
20240718,110100,30909156,517,517,517,517,0
20240718,110000,30909156,517,517,517,517,0
20240718,105900,30909156,517,517,517,517,0
20240718,105800,30909156,517,517,517,517,0
20240718,105700,30909156,517,517,517,517,1
20240718,105600,30908639,512,512,512,512,0
20240718,105500,30908639,512,512,512,512,0
20240718,105400,30908639,512,512,512,512,0
20240718,105300,30908639,512,512,512,512,0
20240718,105200,30908639,512,512,512,512,0
20240718,105100,30908639,512,515,515,512,9556
20240718,105000,26015650,518,518,518,518,0
20240718,104900,26015650,518,518,518,518,0
20240718,104800,26015650,518,518,518,518,37
20240718,104700,25996484,518,518,518,518,0
20240718,104600,25996484,518,518,518,518,0
20240718,104500,25996484,518,518,518,518,31
20240718,104400,25980426,518,518,518,518,998
20240718,104300,25463462,518,518,518,518,0
20240718,104200,25463462,518,518,518,518,0
20240718,104100,25463462,518,518,518,518,65
20240718,104000,25429792,518,518,518,518,0
20240718,103900,25429792,518,518,518,518,0
20240718,103800,25429792,518,518,518,518,0
20240718,103700,25429792,518,518,518,518,0
20240718,103600,25429792,518,518,518,518,0
20240718,103500,25429792,518,518,518,518,0
20240718,103400,25429792,518,518,518,518,0
20240718,103300,25429792,518,518,518,518,0
20240718,103200,25429792,518,518,518,518,0
20240718,103100,25429792,518,518,518,518,0
20240718,103000,25429792,518,518,518,518,0
20240718,102900,25429792,518,518,518,518,0
20240718,102800,25429792,518,518,518,518,0
20240718,102700,25429792,518,518,518,518,0
20240718,102600,25429792,518,518,518,518,0
20240718,102500,25429792,518,518,518,518,0
20240718,102400,25429792,518,518,518,518,0
20240718,102300,25429792,518,518,518,518,600
20240718,102200,25118992,518,518,518,518,0
20240718,102100,25118992,518,518,518,518,0
20240718,102000,25118992,518,518,518,518,0
20240718,101900,25118992,518,518,518,518,0
20240718,101800,25118992,518,518,518,518,0
20240718,101700,25118992,518,518,518,518,0
20240718,101600,25118992,518,518,518,518,0
20240718,101500,25118992,518,518,518,518,1
20240718,101400,25118474,519,519,519,519,0
20240718,101300,25118474,519,519,519,519,0
20240718,101200,25118474,519,519,519,519,0
20240718,101100,25118474,519,519,519,519,0
20240718,101000,25118474,519,519,519,519,0
20240718,100900,25118474,519,519,519,519,0
20240718,100800,25118474,519,519,519,519,0
20240718,100700,25118474,519,519,519,519,0
20240718,100600,25118474,519,519,519,519,0
20240718,100500,25118474,519,519,519,519,0
20240718,100400,25118474,519,519,519,519,0
20240718,100300,25118474,519,519,519,519,0
20240718,100200,25118474,519,519,519,519,0
20240718,100100,25118474,519,519,519,519,0
20240718,100000,25118474,519,519,519,519,0
20240718,095900,25118474,519,519,519,519,0
20240718,095800,25118474,519,519,519,519,0
20240718,095700,25118474,519,519,519,519,20
20240718,095600,25108094,519,519,519,519,76
20240718,095500,25068650,519,519,519,519,0
20240718,095400,25068650,519,519,519,519,0
20240718,095300,25068650,519,519,519,519,0
20240718,095200,25068650,519,519,519,519,55
20240718,095100,25040105,519,519,519,519,1
20240718,095000,25039586,514,514,514,514,0
20240718,094900,25039586,514,514,514,514,1556
20240718,094800,24239802,514,514,514,514,0
20240718,094700,24239802,514,514,514,514,0
20240718,094600,24239802,514,514,514,514,0
20240718,094500,24239802,514,514,514,514,0
20240718,094400,24239802,514,514,514,514,0
20240718,094300,24239802,514,514,514,514,10
20240718,094200,24234662,514,512,514,512,3808
20240718,094100,22283770,514,514,514,514,10
20240718,094000,22278630,514,514,514,514,0
20240718,093900,22278630,514,514,514,514,0
20240718,093800,22278630,514,514,514,514,0
20240718,093700,22278630,514,514,514,514,1
20240718,093600,22278116,512,512,512,512,4790
20240718,093500,19825636,512,512,512,512,10
20240718,093400,19820516,511,511,511,511,0
20240718,093300,19820516,511,511,511,511,0
20240718,093200,19820516,511,511,511,511,13152
20240718,093100,13099844,505,505,505,505,0
20240718,093000,13099844,505,506,506,505,9365
20240718,092900,8370321,511,511,511,511,0
20240718,092800,8370321,511,511,511,511,0
20240718,092700,8370321,511,511,511,511,0
20240718,092600,8370321,511,511,511,511,0
20240718,092500,8370321,511,511,511,511,1
20240718,092400,8369810,505,505,505,505,9000
20240718,092300,3824810,507,507,507,507,1
20240718,092200,3824303,507,507,507,507,0
20240718,092100,3824303,507,507,507,507,1000
20240718,092000,3317303,512,512,512,512,0
20240718,091900,3317303,512,512,512,512,0
20240718,091800,3317303,512,512,512,512,10
20240718,091700,3312183,512,512,512,512,0
20240718,091600,3312183,512,512,512,512,0
20240718,091500,3312183,512,512,512,512,0
20240718,091400,3312183,512,512,512,512,1
20240718,091300,3311671,507,507,507,507,0
20240718,091200,3311671,507,512,512,507,4488
20240718,091100,1035848,512,512,512,512,1
20240718,091000,1035336,509,509,509,509,890
20240718,090900,582326,512,512,512,512,0
20240718,090800,582326,512,512,512,512,0
20240718,090700,582326,512,512,512,512,0
20240718,090600,582326,512,512,512,512,0
20240718,090500,582326,512,512,512,512,0
20240718,090400,582326,512,512,512,512,10
20240718,090300,577206,509,509,509,509,0
20240718,090200,577206,509,509,509,509,0
20240718,090100,577206,509,509,509,509,0
20240718,090000,577206,509,509,509,509,1134