KissMeData/200230/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,203300,184545807,819,819,819,819,1080
20240613,203200,184545807,819,819,819,819,0
20240613,203100,184545807,819,819,819,819,0
20240613,203000,184545807,819,819,819,819,0
20240613,202900,184545807,819,819,819,819,0
20240613,202800,184545807,819,819,819,819,0
20240613,202700,184545807,819,819,819,819,0
20240613,202600,184545807,819,819,819,819,0
20240613,202500,184545807,819,819,819,819,0
20240613,202400,184545807,819,819,819,819,0
20240613,202300,184545807,819,819,819,819,0
20240613,202200,184545807,819,819,819,819,0
20240613,202100,184545807,819,819,819,819,0
20240613,202000,184545807,819,819,819,819,0
20240613,201900,184545807,819,819,819,819,0
20240613,201800,184545807,819,819,819,819,0
20240613,201700,184545807,819,819,819,819,0
20240613,201600,184545807,819,819,819,819,0
20240613,201500,184545807,819,819,819,819,0
20240613,201400,184545807,819,819,819,819,0
20240613,201300,184545807,819,819,819,819,0
20240613,201200,184545807,819,819,819,819,0
20240613,201100,184545807,819,819,819,819,0
20240613,201000,184545807,819,819,819,819,0
20240613,200900,184545807,819,819,819,819,0
20240613,200800,184545807,819,819,819,819,0
20240613,200700,184545807,819,819,819,819,0
20240613,200600,184545807,819,819,819,819,0
20240613,200500,184545807,819,819,819,819,0
20240613,200400,184545807,819,819,819,819,0
20240613,200300,184545807,819,819,819,819,1080
20240613,200200,184545807,819,819,819,819,0
20240613,200100,184545807,819,819,819,819,0
20240613,200000,184545807,819,819,819,819,0
20240613,195900,184545807,819,819,819,819,0
20240613,195800,184545807,819,819,819,819,0
20240613,195700,184545807,819,819,819,819,0
20240613,195600,184545807,819,819,819,819,0
20240613,195500,184545807,819,819,819,819,0
20240613,195400,184545807,819,819,819,819,0
20240613,195300,184545807,819,819,819,819,0
20240613,195200,184545807,819,819,819,819,0
20240613,195100,184545807,819,819,819,819,0
20240613,195000,184545807,819,819,819,819,0
20240613,194900,184545807,819,819,819,819,0
20240613,194800,184545807,819,819,819,819,0
20240613,194700,184545807,819,819,819,819,0
20240613,194600,184545807,819,819,819,819,0
20240613,194500,184545807,819,819,819,819,0
20240613,194400,184545807,819,819,819,819,0
20240613,194300,184545807,819,819,819,819,0
20240613,194200,184545807,819,819,819,819,0
20240613,194100,184545807,819,819,819,819,0
20240613,194000,184545807,819,819,819,819,0
20240613,193900,184545807,819,819,819,819,0
20240613,193800,184545807,819,819,819,819,0
20240613,193700,184545807,819,819,819,819,0
20240613,193600,184545807,819,819,819,819,0
20240613,193500,184545807,819,819,819,819,0
20240613,193400,184545807,819,819,819,819,0
20240613,193300,184545807,819,819,819,819,1080
20240613,193200,184545807,819,819,819,819,0
20240613,193100,184545807,819,819,819,819,0
20240613,193000,184545807,819,819,819,819,0
20240613,192900,184545807,819,819,819,819,0
20240613,192800,184545807,819,819,819,819,0
20240613,192700,184545807,819,819,819,819,0
20240613,192600,184545807,819,819,819,819,0
20240613,192500,184545807,819,819,819,819,0
20240613,192400,184545807,819,819,819,819,0
20240613,192300,184545807,819,819,819,819,0
20240613,192200,184545807,819,819,819,819,0
20240613,192100,184545807,819,819,819,819,0
20240613,192000,184545807,819,819,819,819,0
20240613,191900,184545807,819,819,819,819,0
20240613,191800,184545807,819,819,819,819,0
20240613,191700,184545807,819,819,819,819,0
20240613,191600,184545807,819,819,819,819,0
20240613,191500,184545807,819,819,819,819,0
20240613,191400,184545807,819,819,819,819,0
20240613,191300,184545807,819,819,819,819,0
20240613,191200,184545807,819,819,819,819,0
20240613,191100,184545807,819,819,819,819,0
20240613,191000,184545807,819,819,819,819,0
20240613,190900,184545807,819,819,819,819,0
20240613,190800,184545807,819,819,819,819,0
20240613,190700,184545807,819,819,819,819,0
20240613,190600,184545807,819,819,819,819,0
20240613,190500,184545807,819,819,819,819,0
20240613,190400,184545807,819,819,819,819,0
20240613,190300,184545807,819,819,819,819,1080
20240613,190200,184545807,819,819,819,819,0
20240613,190100,184545807,819,819,819,819,0
20240613,190000,184545807,819,819,819,819,0
20240613,185900,184545807,819,819,819,819,0
20240613,185800,184545807,819,819,819,819,0
20240613,185700,184545807,819,819,819,819,0
20240613,185600,184545807,819,819,819,819,0
20240613,185500,184545807,819,819,819,819,0
20240613,185400,184545807,819,819,819,819,0
20240613,185300,184545807,819,819,819,819,0
20240613,185200,184545807,819,819,819,819,0
20240613,185100,184545807,819,819,819,819,0
20240613,185000,184545807,819,819,819,819,0
20240613,184900,184545807,819,819,819,819,0
20240613,184800,184545807,819,819,819,819,0
20240613,184700,184545807,819,819,819,819,0
20240613,184600,184545807,819,819,819,819,0
20240613,184500,184545807,819,819,819,819,0
20240613,184400,184545807,819,819,819,819,0
20240613,184300,184545807,819,819,819,819,0
20240613,184200,184545807,819,819,819,819,0
20240613,184100,184545807,819,819,819,819,0
20240613,184000,184545807,819,819,819,819,0
20240613,183900,184545807,819,819,819,819,0
20240613,183800,184545807,819,819,819,819,0
20240613,183700,184545807,819,819,819,819,0
20240613,183600,184545807,819,819,819,819,0
20240613,183500,184545807,819,819,819,819,0
20240613,183400,184545807,819,819,819,819,0
20240613,183300,184545807,819,819,819,819,1080
20240613,183200,184545807,819,819,819,819,0
20240613,183100,184545807,819,819,819,819,0
20240613,183000,184545807,819,819,819,819,0
20240613,182900,184545807,819,819,819,819,0
20240613,182800,184545807,819,819,819,819,0
20240613,182700,184545807,819,819,819,819,0
20240613,182600,184545807,819,819,819,819,0
20240613,182500,184545807,819,819,819,819,0
20240613,182400,184545807,819,819,819,819,0
20240613,182300,184545807,819,819,819,819,0
20240613,182200,184545807,819,819,819,819,0
20240613,182100,184545807,819,819,819,819,0
20240613,182000,184545807,819,819,819,819,0
20240613,181900,184545807,819,819,819,819,0
20240613,181800,184545807,819,819,819,819,0
20240613,181700,184545807,819,819,819,819,0
20240613,181600,184545807,819,819,819,819,0
20240613,181500,184545807,819,819,819,819,0
20240613,181400,184545807,819,819,819,819,0
20240613,181300,184545807,819,819,819,819,0
20240613,181200,184545807,819,819,819,819,0
20240613,181100,184545807,819,819,819,819,0
20240613,181000,184545807,819,819,819,819,0
20240613,180900,184545807,819,819,819,819,0
20240613,180800,184545807,819,819,819,819,0
20240613,180700,184545807,819,819,819,819,0
20240613,180600,184545807,819,819,819,819,0
20240613,180500,184545807,819,819,819,819,0
20240613,180400,184545807,819,819,819,819,0
20240613,180300,184545807,819,819,819,819,1080
20240613,180200,184545807,819,819,819,819,0
20240613,180100,184545807,819,819,819,819,0
20240613,180000,184545807,819,819,819,819,0
20240613,175900,184545807,819,819,819,819,0
20240613,175800,184545807,819,819,819,819,0
20240613,175700,184545807,819,819,819,819,0
20240613,175600,184545807,819,819,819,819,0
20240613,175500,184545807,819,819,819,819,0
20240613,175400,184545807,819,819,819,819,0
20240613,175300,184545807,819,819,819,819,0
20240613,175200,184545807,819,819,819,819,0
20240613,175100,184545807,819,819,819,819,0
20240613,175000,184545807,819,819,819,819,0
20240613,174900,184545807,819,819,819,819,0
20240613,174800,184545807,819,819,819,819,0
20240613,174700,184545807,819,819,819,819,0
20240613,174600,184545807,819,819,819,819,0
20240613,174500,184545807,819,819,819,819,0
20240613,174400,184545807,819,819,819,819,0
20240613,174300,184545807,819,819,819,819,0
20240613,174200,184545807,819,819,819,819,0
20240613,174100,184545807,819,819,819,819,0
20240613,174000,184545807,819,819,819,819,0
20240613,173900,184545807,819,819,819,819,0
20240613,173800,184545807,819,819,819,819,0
20240613,173700,184545807,819,819,819,819,0
20240613,173600,184545807,819,819,819,819,0
20240613,173500,184545807,819,819,819,819,0
20240613,173400,184545807,819,819,819,819,0
20240613,173300,184545807,819,819,819,819,1080
20240613,173200,184545807,819,819,819,819,0
20240613,173100,184545807,819,819,819,819,0
20240613,173000,184545807,819,819,819,819,0
20240613,172900,184545807,819,819,819,819,0
20240613,172800,184545807,819,819,819,819,0
20240613,172700,184545807,819,819,819,819,0
20240613,172600,184545807,819,819,819,819,0
20240613,172500,184545807,819,819,819,819,0
20240613,172400,184545807,819,819,819,819,0
20240613,172300,184545807,819,819,819,819,0
20240613,172200,184545807,819,819,819,819,0
20240613,172100,184545807,819,819,819,819,0
20240613,172000,184545807,819,819,819,819,0
20240613,171900,184545807,819,819,819,819,0
20240613,171800,184545807,819,819,819,819,0
20240613,171700,184545807,819,819,819,819,0
20240613,171600,184545807,819,819,819,819,0
20240613,171500,184545807,819,819,819,819,0
20240613,171400,184545807,819,819,819,819,0
20240613,171300,184545807,819,819,819,819,0
20240613,171200,184545807,819,819,819,819,0
20240613,171100,184545807,819,819,819,819,0
20240613,171000,184545807,819,819,819,819,0
20240613,170900,184545807,819,819,819,819,0
20240613,170800,184545807,819,819,819,819,0
20240613,170700,184545807,819,819,819,819,0
20240613,170600,184545807,819,819,819,819,0
20240613,170500,184545807,819,819,819,819,0
20240613,170400,184545807,819,819,819,819,0
20240613,170300,184545807,819,819,819,819,1080
20240613,170200,184545807,819,819,819,819,0
20240613,170100,184545807,819,819,819,819,0
20240613,170000,184545807,819,819,819,819,0
20240613,165900,184545807,819,819,819,819,0
20240613,165800,184545807,819,819,819,819,0
20240613,165700,184545807,819,819,819,819,0
20240613,165600,184545807,819,819,819,819,0
20240613,165500,184545807,819,819,819,819,0
20240613,165400,184545807,819,819,819,819,0
20240613,165300,184545807,819,819,819,819,0
20240613,165200,184545807,819,819,819,819,0
20240613,165100,184545807,819,819,819,819,0
20240613,165000,184545807,819,819,819,819,0
20240613,164900,184545807,819,819,819,819,0
20240613,164800,184545807,819,819,819,819,0
20240613,164700,184545807,819,819,819,819,0
20240613,164600,184545807,819,819,819,819,0
20240613,164500,184545807,819,819,819,819,0
20240613,164400,184545807,819,819,819,819,0
20240613,164300,184545807,819,819,819,819,0
20240613,164200,184545807,819,819,819,819,0
20240613,164100,184545807,819,819,819,819,0
20240613,164000,184545807,819,819,819,819,0
20240613,163900,184545807,819,819,819,819,0
20240613,163800,184545807,819,819,819,819,0
20240613,163700,184545807,819,819,819,819,0
20240613,163600,184545807,819,819,819,819,0
20240613,163500,184545807,819,819,819,819,0
20240613,163400,184545807,819,819,819,819,0
20240613,163300,184545807,819,819,819,819,1080
20240613,163200,184545807,819,819,819,819,0
20240613,163100,184545807,819,819,819,819,0
20240613,163000,184545807,819,819,819,819,0
20240613,162900,184545807,819,819,819,819,0
20240613,162800,184545807,819,819,819,819,0
20240613,162700,184545807,819,819,819,819,0
20240613,162600,184545807,819,819,819,819,0
20240613,162500,184545807,819,819,819,819,0
20240613,162400,184545807,819,819,819,819,0
20240613,162300,184545807,819,819,819,819,0
20240613,162200,184545807,819,819,819,819,0
20240613,162100,184545807,819,819,819,819,0
20240613,162000,184545807,819,819,819,819,0
20240613,161900,184545807,819,819,819,819,0
20240613,161800,184545807,819,819,819,819,0
20240613,161700,184545807,819,819,819,819,0
20240613,161600,184545807,819,819,819,819,0
20240613,161500,184545807,819,819,819,819,0
20240613,161400,184545807,819,819,819,819,0
20240613,161300,184545807,819,819,819,819,0
20240613,161200,184545807,819,819,819,819,0
20240613,161100,184545807,819,819,819,819,0
20240613,161000,184545807,819,819,819,819,0
20240613,160900,184545807,819,819,819,819,0
20240613,160800,184545807,819,819,819,819,0
20240613,160700,184545807,819,819,819,819,0
20240613,160600,184545807,819,819,819,819,0
20240613,160500,184545807,819,819,819,819,0
20240613,160400,184545807,819,819,819,819,0
20240613,160300,184545807,819,819,819,819,1080
20240613,160200,184545807,819,819,819,819,0
20240613,160100,184545807,819,819,819,819,0
20240613,160000,184545807,819,819,819,819,0
20240613,155900,184545807,819,819,819,819,0
20240613,155800,184545807,819,819,819,819,0
20240613,155700,184545807,819,819,819,819,0
20240613,155600,184545807,819,819,819,819,0
20240613,155500,184545807,819,819,819,819,0
20240613,155400,184545807,819,819,819,819,0
20240613,155300,184545807,819,819,819,819,0
20240613,155200,184545807,819,819,819,819,0
20240613,155100,184545807,819,819,819,819,0
20240613,155000,184545807,819,819,819,819,0
20240613,154900,184545807,819,819,819,819,0
20240613,154800,184545807,819,819,819,819,0
20240613,154700,184545807,819,819,819,819,0
20240613,154600,184545807,819,819,819,819,0
20240613,154500,184545807,819,819,819,819,0
20240613,154400,184545807,819,819,819,819,0
20240613,154300,184545807,819,819,819,819,0
20240613,154200,184545807,819,819,819,819,0
20240613,154100,184545807,819,819,819,819,0
20240613,154000,184545807,819,819,819,819,0
20240613,153900,184545807,819,819,819,819,0
20240613,153800,184545807,819,819,819,819,0
20240613,153700,184545807,819,819,819,819,0
20240613,153600,184545807,819,819,819,819,0
20240613,153500,184545807,819,819,819,819,0
20240613,153400,184545807,819,819,819,819,0
20240613,153300,184545807,819,819,819,819,1080
20240613,153200,184545807,819,819,819,819,0
20240613,153100,184545807,819,819,819,819,0
20240613,153000,184545807,819,819,819,819,1080
20240613,152900,183661287,819,819,819,819,0
20240613,152800,183661287,819,819,819,819,0
20240613,152700,183661287,819,819,819,819,0
20240613,152600,183661287,819,819,819,819,0
20240613,152500,183661287,819,819,819,819,0
20240613,152400,183661287,819,819,819,819,0
20240613,152300,183661287,819,819,819,819,0
20240613,152200,183661287,819,819,819,819,0
20240613,152100,183661287,819,819,819,819,0
20240613,152000,183661287,819,819,819,819,0
20240613,151900,183661287,819,817,819,816,1135
20240613,151800,182735071,820,816,820,816,3071
20240613,151700,180221753,820,820,820,816,129
20240613,151600,180116441,820,820,820,820,0
20240613,151500,180116441,820,820,820,820,0
20240613,151400,180116441,820,820,820,820,0
20240613,151300,180116441,820,819,820,816,16509
20240613,151200,166610839,818,818,818,818,269
20240613,151100,166390797,819,818,819,818,7404
20240613,151000,160334324,819,819,819,819,1
20240613,150900,160333505,817,819,819,817,301
20240613,150800,160087386,819,819,819,819,0
20240613,150700,160087386,819,819,819,819,0
20240613,150600,160087386,819,819,819,819,1
20240613,150500,160086567,817,819,819,817,613
20240613,150400,159584958,819,819,819,819,50
20240613,150300,159544008,819,818,819,818,19
20240613,150200,159528465,817,817,817,817,98
20240613,150100,159448399,818,818,818,818,0
20240613,150000,159448399,818,817,818,817,99
20240613,145900,159367514,820,820,820,820,7
20240613,145800,159361774,820,820,820,820,0
20240613,145700,159361774,820,820,820,820,0
20240613,145600,159361774,820,820,820,820,0
20240613,145500,159361774,820,820,820,820,55
20240613,145400,159316674,820,820,820,820,164
20240613,145300,159182194,820,818,820,816,2021
20240613,145200,157530927,818,818,818,818,21
20240613,145100,157513749,820,820,820,818,2260
20240613,145000,155660595,820,818,820,818,2343
20240613,144900,153743387,817,818,818,817,5090
20240613,144800,149579807,818,816,818,816,126
20240613,144700,149476989,818,817,818,816,4467
20240613,144600,145827703,818,818,818,818,0
20240613,144500,145827703,818,818,818,818,105
20240613,144400,145741813,818,818,818,818,50
20240613,144300,145700913,818,818,818,818,120
20240613,144200,145602753,818,818,818,818,0
20240613,144100,145602753,818,818,818,818,1
20240613,144000,145601935,816,816,816,816,0
20240613,143900,145601935,816,816,816,816,0
20240613,143800,145601935,816,816,816,816,500
20240613,143700,145193935,817,817,817,817,0
20240613,143600,145193935,817,817,817,817,73
20240613,143500,145134294,817,817,817,817,0
20240613,143400,145134294,817,817,817,817,0
20240613,143300,145134294,817,817,817,817,489
20240613,143200,144734781,817,818,818,817,51
20240613,143100,144693113,816,816,816,816,0
20240613,143000,144693113,816,816,816,816,0
20240613,142900,144693113,816,816,816,816,0
20240613,142800,144693113,816,816,816,816,203
20240613,142700,144527465,818,818,818,818,1
20240613,142600,144526647,816,816,816,816,0
20240613,142500,144526647,816,816,816,816,100
20240613,142400,144445047,816,816,816,816,0
20240613,142300,144445047,816,817,817,816,174
20240613,142200,144302939,818,818,818,818,18
20240613,142100,144288215,819,819,819,819,0
20240613,142000,144288215,819,819,819,819,0
20240613,141900,144288215,819,819,819,819,1
20240613,141800,144287396,816,816,816,816,0
20240613,141700,144287396,816,816,816,816,518
20240613,141600,143864708,816,816,816,816,0
20240613,141500,143864708,816,816,816,816,0
20240613,141400,143864708,816,816,816,816,1118
20240613,141300,142952420,816,816,816,816,1698
20240613,141200,141566852,816,816,816,816,0
20240613,141100,141566852,816,816,816,816,0
20240613,141000,141566852,816,816,816,816,0
20240613,140900,141566852,816,816,816,816,0
20240613,140800,141566852,816,816,816,816,228
20240613,140700,141380804,819,819,819,819,18
20240613,140600,141366062,816,816,816,816,0
20240613,140500,141366062,816,816,816,816,18
20240613,140400,141351374,816,816,816,816,25
20240613,140300,141330974,820,820,820,820,0
20240613,140200,141330974,820,816,820,816,1062
20240613,140100,140463182,820,820,820,820,0
20240613,140000,140463182,820,816,820,816,425
20240613,135900,140116378,816,816,816,816,600
20240613,135800,139626778,820,820,820,820,0
20240613,135700,139626778,820,820,820,820,1
20240613,135600,139625958,819,819,819,819,1
20240613,135500,139625139,819,819,819,819,0
20240613,135400,139625139,819,819,819,819,502
20240613,135300,139214001,817,817,817,817,114
20240613,135200,139120863,818,818,818,818,34
20240613,135100,139093051,819,819,819,819,0
20240613,135000,139093051,819,819,819,819,0
20240613,134900,139093051,819,819,819,819,11
20240613,134800,139084042,818,818,818,818,0
20240613,134700,139084042,818,818,818,818,123
20240613,134600,138983428,820,820,820,820,0
20240613,134500,138983428,820,820,820,820,0
20240613,134400,138983428,820,820,820,820,10
20240613,134300,138975228,820,820,820,820,0
20240613,134200,138975228,820,819,820,819,5
20240613,134100,138971132,820,820,820,820,61
20240613,134000,138921112,820,816,820,815,6386
20240613,133900,133710109,818,818,818,818,202
20240613,133800,133544873,816,817,817,816,2178
20240613,133700,131767522,818,818,818,818,10
20240613,133600,131759342,818,818,818,818,0
20240613,133500,131759342,818,816,818,816,60
20240613,133400,131710362,816,817,817,816,2902
20240613,133300,129341211,817,817,817,817,0
20240613,133200,129341211,817,817,817,817,0
20240613,133100,129341211,817,817,817,817,0
20240613,133000,129341211,817,817,817,817,488
20240613,132900,128942515,818,818,818,818,0
20240613,132800,128942515,818,818,818,817,242
20240613,132700,128744799,820,820,820,820,0
20240613,132600,128744799,820,820,820,820,35
20240613,132500,128716099,820,820,820,820,0
20240613,132400,128716099,820,820,820,820,0
20240613,132300,128716099,820,820,820,820,0
20240613,132200,128716099,820,820,820,820,0
20240613,132100,128716099,820,820,820,820,29
20240613,132000,128692319,817,817,817,817,0
20240613,131900,128692319,817,817,817,817,0
20240613,131800,128692319,817,820,820,817,6073
20240613,131700,123712678,817,818,818,817,2674
20240613,131600,121527147,820,819,820,819,369
20240613,131500,121224636,820,820,820,820,0
20240613,131400,121224636,820,820,820,820,0
20240613,131300,121224636,820,820,820,820,0
20240613,131200,121224636,820,820,820,820,30
20240613,131100,121200036,819,820,820,819,777
20240613,131000,120562914,820,820,820,820,0
20240613,130900,120562914,820,820,820,820,500
20240613,130800,120152914,822,822,822,822,0
20240613,130700,120152914,822,822,822,822,0
20240613,130600,120152914,822,822,822,822,0
20240613,130500,120152914,822,822,822,822,0
20240613,130400,120152914,822,822,822,822,1
20240613,130300,120152092,822,822,822,822,0
20240613,130200,120152092,822,822,822,822,0
20240613,130100,120152092,822,822,822,822,1
20240613,130000,120151270,821,821,821,821,60
20240613,125900,120102010,822,822,822,822,189
20240613,125800,119946652,823,823,823,823,0
20240613,125700,119946652,823,823,823,823,0
20240613,125600,119946652,823,823,823,823,163
20240613,125500,119812503,824,824,824,824,0
20240613,125400,119812503,824,824,824,824,3
20240613,125300,119810031,823,823,823,823,0
20240613,125200,119810031,823,823,823,823,1
20240613,125100,119809208,823,823,823,823,90
20240613,125000,119735138,823,824,825,823,18
20240613,124900,119720313,824,824,824,824,0
20240613,124800,119720313,824,824,824,824,0
20240613,124700,119720313,824,824,824,824,0
20240613,124600,119720313,824,824,824,824,214
20240613,124500,119543977,823,823,823,823,1105
20240613,124400,118634562,823,823,823,823,14
20240613,124300,118623040,823,823,823,823,0
20240613,124200,118623040,823,823,823,823,0
20240613,124100,118623040,823,823,823,823,50
20240613,124000,118581890,823,823,823,823,3
20240613,123900,118579421,822,823,823,822,30
20240613,123800,118554741,823,823,823,823,0
20240613,123700,118554741,823,823,823,823,10
20240613,123600,118546511,823,821,823,821,671
20240613,123500,117995548,821,821,821,821,241
20240613,123400,117797687,821,821,821,821,0
20240613,123300,117797687,821,821,821,821,4184
20240613,123200,114362623,821,821,821,821,0
20240613,123100,114362623,821,821,821,821,0
20240613,123000,114362623,821,821,821,821,0
20240613,122900,114362623,821,821,821,821,0
20240613,122800,114362623,821,821,821,821,0
20240613,122700,114362623,821,821,821,821,322
20240613,122600,114098261,821,821,821,821,18
20240613,122500,114083483,825,824,825,824,212
20240613,122400,113908683,824,824,824,824,10
20240613,122300,113900443,824,824,824,824,20
20240613,122200,113883963,824,824,824,824,0
20240613,122100,113883963,824,819,825,819,529
20240613,122000,113448357,818,818,818,818,1955
20240613,121900,111849167,815,815,815,815,0
20240613,121800,111849167,815,815,815,815,0
20240613,121700,111849167,815,815,815,815,0
20240613,121600,111849167,815,818,818,814,2703
20240613,121500,109646828,818,818,818,818,21
20240613,121400,109629650,818,818,818,818,173
20240613,121300,109488136,818,818,818,818,1
20240613,121200,109487318,814,815,815,814,1171
20240613,121100,108534038,815,815,815,813,1999
20240613,121000,106906901,815,819,819,815,6646
20240613,120900,101471631,820,820,820,820,3
20240613,120800,101469171,819,823,823,818,21776
20240613,120700,83598643,823,827,827,823,10149
20240613,120600,75226453,829,829,829,829,1
20240613,120500,75225624,829,829,829,829,10
20240613,120400,75217334,829,829,829,829,1
20240613,120300,75216505,826,826,826,826,0
20240613,120200,75216505,826,826,826,826,0
20240613,120100,75216505,826,826,826,826,0
20240613,120000,75216505,826,826,826,826,0
20240613,115900,75216505,826,826,826,826,9385
20240613,115800,67464495,826,826,826,826,896
20240613,115700,66724399,826,828,828,826,2678
20240613,115600,64512166,829,829,829,829,0
20240613,115500,64512166,829,829,829,829,11
20240613,115400,64503047,826,826,826,826,3
20240613,115300,64500569,826,826,826,826,0
20240613,115200,64500569,826,826,826,826,0
20240613,115100,64500569,826,826,826,826,0
20240613,115000,64500569,826,827,827,826,41
20240613,114900,64466700,825,825,825,825,0
20240613,114800,64466700,825,825,825,825,0
20240613,114700,64466700,825,825,825,825,0
20240613,114600,64466700,825,828,828,825,3461
20240613,114500,61607306,827,827,827,827,0
20240613,114400,61607306,827,827,827,827,0
20240613,114300,61607306,827,828,829,827,246
20240613,114200,61403820,827,828,828,827,630
20240613,114100,60882710,828,828,828,828,1
20240613,114000,60881882,829,829,829,829,0
20240613,113900,60881882,829,829,829,829,4001
20240613,113800,57565053,830,830,830,830,300
20240613,113700,57316053,830,830,830,830,23
20240613,113600,57296963,830,830,830,830,157
20240613,113500,57166653,830,831,831,830,73
20240613,113400,57106018,831,831,831,831,10
20240613,113300,57097708,831,831,831,831,0
20240613,113200,57097708,831,831,831,831,0
20240613,113100,57097708,831,831,831,831,0
20240613,113000,57097708,831,831,831,831,0
20240613,112900,57097708,831,831,831,831,7
20240613,112800,57091891,830,830,830,830,33
20240613,112700,57064501,828,828,828,828,0
20240613,112600,57064501,828,830,830,828,7267
20240613,112500,51043209,833,833,833,833,0
20240613,112400,51043209,833,833,833,833,0
20240613,112300,51043209,833,833,833,833,13
20240613,112200,51032380,833,833,833,833,44
20240613,112100,50995728,833,833,833,833,10
20240613,112000,50987398,833,833,833,833,0
20240613,111900,50987398,833,833,833,833,24
20240613,111800,50967406,828,833,833,828,795
20240613,111700,50306687,833,833,833,833,0
20240613,111600,50306687,833,833,833,833,11
20240613,111500,50297524,833,832,833,832,602
20240613,111400,49796394,832,832,832,832,0
20240613,111300,49796394,832,832,832,832,0
20240613,111200,49796394,832,832,832,832,0
20240613,111100,49796394,832,832,832,832,5
20240613,111000,49792234,828,828,828,828,0
20240613,110900,49792234,828,828,828,828,0
20240613,110800,49792234,828,828,828,828,336
20240613,110700,49514026,826,826,826,826,0
20240613,110600,49514026,826,828,828,826,3035
20240613,110500,47003285,833,833,833,833,0
20240613,110400,47003285,833,833,833,833,0
20240613,110300,47003285,833,833,833,833,0
20240613,110200,47003285,833,833,833,833,1
20240613,110100,47002452,828,828,828,828,200
20240613,110000,46836852,833,833,833,833,10
20240613,105900,46828522,833,833,833,833,100
20240613,105800,46745222,834,834,834,834,0
20240613,105700,46745222,834,834,834,834,0
20240613,105600,46745222,834,834,834,834,1
20240613,105500,46744388,829,831,831,829,2000
20240613,105400,45085512,834,834,834,834,0
20240613,105300,45085512,834,834,834,834,0
20240613,105200,45085512,834,834,834,834,11
20240613,105100,45076338,834,834,834,834,120
20240613,105000,44976258,834,834,834,834,0
20240613,104900,44976258,834,834,834,834,0
20240613,104800,44976258,834,834,834,834,0
20240613,104700,44976258,834,833,834,833,8
20240613,104600,44969592,832,832,832,832,18
20240613,104500,44954616,832,832,832,832,420
20240613,104400,44605176,831,831,831,831,5
20240613,104300,44601021,832,831,832,831,33
20240613,104200,44573586,831,830,831,830,200
20240613,104100,44407585,831,830,831,830,825
20240613,104000,43722834,831,831,831,831,26
20240613,103900,43701228,831,831,831,831,0
20240613,103800,43701228,831,831,831,831,0
20240613,103700,43701228,831,831,831,831,0
20240613,103600,43701228,831,831,831,831,1
20240613,103500,43700397,833,833,833,833,0
20240613,103400,43700397,833,833,833,833,2
20240613,103300,43698731,830,830,830,830,0
20240613,103200,43698731,830,830,830,830,0
20240613,103100,43698731,830,830,830,830,0
20240613,103000,43698731,830,830,830,830,0
20240613,102900,43698731,830,830,830,830,0
20240613,102800,43698731,830,830,830,830,230
20240613,102700,43507831,830,830,830,830,0
20240613,102600,43507831,830,830,830,830,1
20240613,102500,43507001,830,830,830,830,0
20240613,102400,43507001,830,830,830,830,1
20240613,102300,43506171,831,831,831,831,48
20240613,102200,43466283,834,834,834,834,0
20240613,102100,43466283,834,834,834,834,0
20240613,102000,43466283,834,830,834,830,532
20240613,101900,43024715,830,830,830,830,0
20240613,101800,43024715,830,830,830,830,973
20240613,101700,42217125,830,831,831,829,2863
20240613,101600,39840029,831,831,831,831,41
20240613,101500,39805958,831,833,834,831,4110
20240613,101400,36387949,834,834,834,834,0
20240613,101300,36387949,834,834,834,834,0
20240613,101200,36387949,834,834,834,834,14
20240613,101100,36376273,834,835,835,834,533
20240613,101000,35931733,834,835,835,834,38
20240613,100900,35900027,836,836,836,836,33
20240613,100800,35872439,836,836,836,836,0
20240613,100700,35872439,836,836,836,836,0
20240613,100600,35872439,836,836,836,836,1
20240613,100500,35871603,836,836,836,836,42
20240613,100400,35836491,836,836,836,836,236
20240613,100300,35639195,836,836,836,836,25
20240613,100200,35618295,836,836,836,836,1
20240613,100100,35617459,836,833,836,831,1791
20240613,100000,34126201,837,837,837,837,32
20240613,095900,34099417,837,837,837,837,61
20240613,095800,34048360,837,837,837,837,333
20240613,095700,33769639,837,835,837,835,1149
20240613,095600,32810180,835,835,835,835,87
20240613,095500,32737535,835,835,835,835,16
20240613,095400,32724175,835,835,835,835,106
20240613,095300,32635665,832,832,835,831,533
20240613,095200,32192375,835,835,835,835,0
20240613,095100,32192375,835,835,835,835,0
20240613,095000,32192375,835,835,835,835,0
20240613,094900,32192375,835,835,835,835,1
20240613,094800,32191540,832,832,832,832,134
20240613,094700,32080052,835,835,835,835,0
20240613,094600,32080052,835,835,835,835,1
20240613,094500,32079217,831,831,831,831,1000
20240613,094400,31248217,835,835,835,835,1
20240613,094300,31247382,831,834,834,831,1223
20240613,094200,30230590,835,835,835,835,139
20240613,094100,30114525,836,836,836,836,95
20240613,094000,30035105,836,836,836,836,10
20240613,093900,30026745,833,834,834,833,1227
20240613,093800,29004454,837,837,837,837,0
20240613,093700,29004454,837,837,837,837,1
20240613,093600,29003617,832,834,834,832,707
20240613,093500,28414253,837,837,837,837,1
20240613,093400,28413416,834,834,834,834,2142
20240613,093300,26626988,833,833,833,833,0
20240613,093200,26626988,833,833,833,833,20
20240613,093100,26610328,834,834,834,834,0
20240613,093000,26610328,834,834,834,834,0
20240613,092900,26610328,834,834,834,834,3
20240613,092800,26607826,835,835,835,835,20
20240613,092700,26591126,835,835,835,835,61
20240613,092600,26540191,835,835,835,835,1
20240613,092500,26539356,833,832,833,832,1273
20240613,092400,25479558,830,833,833,830,2737
20240613,092300,23207548,832,832,832,832,1000
20240613,092200,22375548,832,828,832,827,1347
20240613,092100,21260706,828,828,828,828,356
20240613,092000,20965938,832,832,832,832,1
20240613,091900,20965106,832,832,832,832,0
20240613,091800,20965106,832,832,832,832,10
20240613,091700,20956786,828,828,829,826,1862
20240613,091600,19415476,828,831,831,828,12518
20240613,091500,9028815,832,835,835,832,7839
20240613,091400,2495428,835,836,836,835,1500
20240613,091300,1242654,836,839,839,836,26
20240613,091200,1220888,839,839,839,839,6
20240613,091100,1215854,836,838,838,836,362
20240613,091000,913168,839,839,839,839,0
20240613,090900,913168,839,839,839,839,24
20240613,090800,893032,836,839,839,836,175
20240613,090700,746432,840,840,840,840,1
20240613,090600,745592,836,836,836,836,408
20240613,090500,404504,836,836,836,836,0
20240613,090400,404504,836,836,836,836,114
20240613,090300,309200,843,843,843,843,0
20240613,090200,309200,843,843,843,843,3
20240613,090100,306671,839,839,839,839,0
20240613,090000,306671,839,836,839,836,366