KissMeData/200230/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,203300,265410439,790,790,790,790,1244
20240617,203200,265410439,790,790,790,790,0
20240617,203100,265410439,790,790,790,790,0
20240617,203000,265410439,790,790,790,790,0
20240617,202900,265410439,790,790,790,790,0
20240617,202800,265410439,790,790,790,790,0
20240617,202700,265410439,790,790,790,790,0
20240617,202600,265410439,790,790,790,790,0
20240617,202500,265410439,790,790,790,790,0
20240617,202400,265410439,790,790,790,790,0
20240617,202300,265410439,790,790,790,790,0
20240617,202200,265410439,790,790,790,790,0
20240617,202100,265410439,790,790,790,790,0
20240617,202000,265410439,790,790,790,790,0
20240617,201900,265410439,790,790,790,790,0
20240617,201800,265410439,790,790,790,790,0
20240617,201700,265410439,790,790,790,790,0
20240617,201600,265410439,790,790,790,790,0
20240617,201500,265410439,790,790,790,790,0
20240617,201400,265410439,790,790,790,790,0
20240617,201300,265410439,790,790,790,790,0
20240617,201200,265410439,790,790,790,790,0
20240617,201100,265410439,790,790,790,790,0
20240617,201000,265410439,790,790,790,790,0
20240617,200900,265410439,790,790,790,790,0
20240617,200800,265410439,790,790,790,790,0
20240617,200700,265410439,790,790,790,790,0
20240617,200600,265410439,790,790,790,790,0
20240617,200500,265410439,790,790,790,790,0
20240617,200400,265410439,790,790,790,790,0
20240617,200300,265410439,790,790,790,790,1244
20240617,200200,265410439,790,790,790,790,0
20240617,200100,265410439,790,790,790,790,0
20240617,200000,265410439,790,790,790,790,0
20240617,195900,265410439,790,790,790,790,0
20240617,195800,265410439,790,790,790,790,0
20240617,195700,265410439,790,790,790,790,0
20240617,195600,265410439,790,790,790,790,0
20240617,195500,265410439,790,790,790,790,0
20240617,195400,265410439,790,790,790,790,0
20240617,195300,265410439,790,790,790,790,0
20240617,195200,265410439,790,790,790,790,0
20240617,195100,265410439,790,790,790,790,0
20240617,195000,265410439,790,790,790,790,0
20240617,194900,265410439,790,790,790,790,0
20240617,194800,265410439,790,790,790,790,0
20240617,194700,265410439,790,790,790,790,0
20240617,194600,265410439,790,790,790,790,0
20240617,194500,265410439,790,790,790,790,0
20240617,194400,265410439,790,790,790,790,0
20240617,194300,265410439,790,790,790,790,0
20240617,194200,265410439,790,790,790,790,0
20240617,194100,265410439,790,790,790,790,0
20240617,194000,265410439,790,790,790,790,0
20240617,193900,265410439,790,790,790,790,0
20240617,193800,265410439,790,790,790,790,0
20240617,193700,265410439,790,790,790,790,0
20240617,193600,265410439,790,790,790,790,0
20240617,193500,265410439,790,790,790,790,0
20240617,193400,265410439,790,790,790,790,0
20240617,193300,265410439,790,790,790,790,1244
20240617,193200,265410439,790,790,790,790,0
20240617,193100,265410439,790,790,790,790,0
20240617,193000,265410439,790,790,790,790,0
20240617,192900,265410439,790,790,790,790,0
20240617,192800,265410439,790,790,790,790,0
20240617,192700,265410439,790,790,790,790,0
20240617,192600,265410439,790,790,790,790,0
20240617,192500,265410439,790,790,790,790,0
20240617,192400,265410439,790,790,790,790,0
20240617,192300,265410439,790,790,790,790,0
20240617,192200,265410439,790,790,790,790,0
20240617,192100,265410439,790,790,790,790,0
20240617,192000,265410439,790,790,790,790,0
20240617,191900,265410439,790,790,790,790,0
20240617,191800,265410439,790,790,790,790,0
20240617,191700,265410439,790,790,790,790,0
20240617,191600,265410439,790,790,790,790,0
20240617,191500,265410439,790,790,790,790,0
20240617,191400,265410439,790,790,790,790,0
20240617,191300,265410439,790,790,790,790,0
20240617,191200,265410439,790,790,790,790,0
20240617,191100,265410439,790,790,790,790,0
20240617,191000,265410439,790,790,790,790,0
20240617,190900,265410439,790,790,790,790,0
20240617,190800,265410439,790,790,790,790,0
20240617,190700,265410439,790,790,790,790,0
20240617,190600,265410439,790,790,790,790,0
20240617,190500,265410439,790,790,790,790,0
20240617,190400,265410439,790,790,790,790,0
20240617,190300,265410439,790,790,790,790,1244
20240617,190200,265410439,790,790,790,790,0
20240617,190100,265410439,790,790,790,790,0
20240617,190000,265410439,790,790,790,790,0
20240617,185900,265410439,790,790,790,790,0
20240617,185800,265410439,790,790,790,790,0
20240617,185700,265410439,790,790,790,790,0
20240617,185600,265410439,790,790,790,790,0
20240617,185500,265410439,790,790,790,790,0
20240617,185400,265410439,790,790,790,790,0
20240617,185300,265410439,790,790,790,790,0
20240617,185200,265410439,790,790,790,790,0
20240617,185100,265410439,790,790,790,790,0
20240617,185000,265410439,790,790,790,790,0
20240617,184900,265410439,790,790,790,790,0
20240617,184800,265410439,790,790,790,790,0
20240617,184700,265410439,790,790,790,790,0
20240617,184600,265410439,790,790,790,790,0
20240617,184500,265410439,790,790,790,790,0
20240617,184400,265410439,790,790,790,790,0
20240617,184300,265410439,790,790,790,790,0
20240617,184200,265410439,790,790,790,790,0
20240617,184100,265410439,790,790,790,790,0
20240617,184000,265410439,790,790,790,790,0
20240617,183900,265410439,790,790,790,790,0
20240617,183800,265410439,790,790,790,790,0
20240617,183700,265410439,790,790,790,790,0
20240617,183600,265410439,790,790,790,790,0
20240617,183500,265410439,790,790,790,790,0
20240617,183400,265410439,790,790,790,790,0
20240617,183300,265410439,790,790,790,790,1244
20240617,183200,265410439,790,790,790,790,0
20240617,183100,265410439,790,790,790,790,0
20240617,183000,265410439,790,790,790,790,0
20240617,182900,265410439,790,790,790,790,0
20240617,182800,265410439,790,790,790,790,0
20240617,182700,265410439,790,790,790,790,0
20240617,182600,265410439,790,790,790,790,0
20240617,182500,265410439,790,790,790,790,0
20240617,182400,265410439,790,790,790,790,0
20240617,182300,265410439,790,790,790,790,0
20240617,182200,265410439,790,790,790,790,0
20240617,182100,265410439,790,790,790,790,0
20240617,182000,265410439,790,790,790,790,0
20240617,181900,265410439,790,790,790,790,0
20240617,181800,265410439,790,790,790,790,0
20240617,181700,265410439,790,790,790,790,0
20240617,181600,265410439,790,790,790,790,0
20240617,181500,265410439,790,790,790,790,0
20240617,181400,265410439,790,790,790,790,0
20240617,181300,265410439,790,790,790,790,0
20240617,181200,265410439,790,790,790,790,0
20240617,181100,265410439,790,790,790,790,0
20240617,181000,265410439,790,790,790,790,0
20240617,180900,265410439,790,790,790,790,0
20240617,180800,265410439,790,790,790,790,0
20240617,180700,265410439,790,790,790,790,0
20240617,180600,265410439,790,790,790,790,0
20240617,180500,265410439,790,790,790,790,0
20240617,180400,265410439,790,790,790,790,0
20240617,180300,265410439,790,790,790,790,1244
20240617,180200,265410439,790,790,790,790,0
20240617,180100,265410439,790,790,790,790,0
20240617,180000,265410439,790,790,790,790,0
20240617,175900,265410439,790,790,790,790,0
20240617,175800,265410439,790,790,790,790,0
20240617,175700,265410439,790,790,790,790,0
20240617,175600,265410439,790,790,790,790,0
20240617,175500,265410439,790,790,790,790,0
20240617,175400,265410439,790,790,790,790,0
20240617,175300,265410439,790,790,790,790,0
20240617,175200,265410439,790,790,790,790,0
20240617,175100,265410439,790,790,790,790,0
20240617,175000,265410439,790,790,790,790,0
20240617,174900,265410439,790,790,790,790,0
20240617,174800,265410439,790,790,790,790,0
20240617,174700,265410439,790,790,790,790,0
20240617,174600,265410439,790,790,790,790,0
20240617,174500,265410439,790,790,790,790,0
20240617,174400,265410439,790,790,790,790,0
20240617,174300,265410439,790,790,790,790,0
20240617,174200,265410439,790,790,790,790,0
20240617,174100,265410439,790,790,790,790,0
20240617,174000,265410439,790,790,790,790,0
20240617,173900,265410439,790,790,790,790,0
20240617,173800,265410439,790,790,790,790,0
20240617,173700,265410439,790,790,790,790,0
20240617,173600,265410439,790,790,790,790,0
20240617,173500,265410439,790,790,790,790,0
20240617,173400,265410439,790,790,790,790,0
20240617,173300,265410439,790,790,790,790,1244
20240617,173200,265410439,790,790,790,790,0
20240617,173100,265410439,790,790,790,790,0
20240617,173000,265410439,790,790,790,790,0
20240617,172900,265410439,790,790,790,790,0
20240617,172800,265410439,790,790,790,790,0
20240617,172700,265410439,790,790,790,790,0
20240617,172600,265410439,790,790,790,790,0
20240617,172500,265410439,790,790,790,790,0
20240617,172400,265410439,790,790,790,790,0
20240617,172300,265410439,790,790,790,790,0
20240617,172200,265410439,790,790,790,790,0
20240617,172100,265410439,790,790,790,790,0
20240617,172000,265410439,790,790,790,790,0
20240617,171900,265410439,790,790,790,790,0
20240617,171800,265410439,790,790,790,790,0
20240617,171700,265410439,790,790,790,790,0
20240617,171600,265410439,790,790,790,790,0
20240617,171500,265410439,790,790,790,790,0
20240617,171400,265410439,790,790,790,790,0
20240617,171300,265410439,790,790,790,790,0
20240617,171200,265410439,790,790,790,790,0
20240617,171100,265410439,790,790,790,790,0
20240617,171000,265410439,790,790,790,790,0
20240617,170900,265410439,790,790,790,790,0
20240617,170800,265410439,790,790,790,790,0
20240617,170700,265410439,790,790,790,790,0
20240617,170600,265410439,790,790,790,790,0
20240617,170500,265410439,790,790,790,790,0
20240617,170400,265410439,790,790,790,790,0
20240617,170300,265410439,790,790,790,790,1244
20240617,170200,265410439,790,790,790,790,0
20240617,170100,265410439,790,790,790,790,0
20240617,170000,265410439,790,790,790,790,0
20240617,165900,265410439,790,790,790,790,0
20240617,165800,265410439,790,790,790,790,0
20240617,165700,265410439,790,790,790,790,0
20240617,165600,265410439,790,790,790,790,0
20240617,165500,265410439,790,790,790,790,0
20240617,165400,265410439,790,790,790,790,0
20240617,165300,265410439,790,790,790,790,0
20240617,165200,265410439,790,790,790,790,0
20240617,165100,265410439,790,790,790,790,0
20240617,165000,265410439,790,790,790,790,0
20240617,164900,265410439,790,790,790,790,0
20240617,164800,265410439,790,790,790,790,0
20240617,164700,265410439,790,790,790,790,0
20240617,164600,265410439,790,790,790,790,0
20240617,164500,265410439,790,790,790,790,0
20240617,164400,265410439,790,790,790,790,0
20240617,164300,265410439,790,790,790,790,0
20240617,164200,265410439,790,790,790,790,0
20240617,164100,265410439,790,790,790,790,0
20240617,164000,265410439,790,790,790,790,0
20240617,163900,265410439,790,790,790,790,0
20240617,163800,265410439,790,790,790,790,0
20240617,163700,265410439,790,790,790,790,0
20240617,163600,265410439,790,790,790,790,0
20240617,163500,265410439,790,790,790,790,0
20240617,163400,265410439,790,790,790,790,0
20240617,163300,265410439,790,790,790,790,1244
20240617,163200,265410439,790,790,790,790,0
20240617,163100,265410439,790,790,790,790,0
20240617,163000,265410439,790,790,790,790,0
20240617,162900,265410439,790,790,790,790,0
20240617,162800,265410439,790,790,790,790,0
20240617,162700,265410439,790,790,790,790,0
20240617,162600,265410439,790,790,790,790,0
20240617,162500,265410439,790,790,790,790,0
20240617,162400,265410439,790,790,790,790,0
20240617,162300,265410439,790,790,790,790,0
20240617,162200,265410439,790,790,790,790,0
20240617,162100,265410439,790,790,790,790,0
20240617,162000,265410439,790,790,790,790,0
20240617,161900,265410439,790,790,790,790,0
20240617,161800,265410439,790,790,790,790,0
20240617,161700,265410439,790,790,790,790,0
20240617,161600,265410439,790,790,790,790,0
20240617,161500,265410439,790,790,790,790,0
20240617,161400,265410439,790,790,790,790,0
20240617,161300,265410439,790,790,790,790,0
20240617,161200,265410439,790,790,790,790,0
20240617,161100,265410439,790,790,790,790,0
20240617,161000,265410439,790,790,790,790,0
20240617,160900,265410439,790,790,790,790,0
20240617,160800,265410439,790,790,790,790,0
20240617,160700,265410439,790,790,790,790,0
20240617,160600,265410439,790,790,790,790,0
20240617,160500,265410439,790,790,790,790,0
20240617,160400,265410439,790,790,790,790,0
20240617,160300,265410439,790,790,790,790,1244
20240617,160200,265410439,790,790,790,790,0
20240617,160100,265410439,790,790,790,790,0
20240617,160000,265410439,790,790,790,790,0
20240617,155900,265410439,790,790,790,790,0
20240617,155800,265410439,790,790,790,790,0
20240617,155700,265410439,790,790,790,790,0
20240617,155600,265410439,790,790,790,790,0
20240617,155500,265410439,790,790,790,790,0
20240617,155400,265410439,790,790,790,790,0
20240617,155300,265410439,790,790,790,790,0
20240617,155200,265410439,790,790,790,790,0
20240617,155100,265410439,790,790,790,790,0
20240617,155000,265410439,790,790,790,790,0
20240617,154900,265410439,790,790,790,790,0
20240617,154800,265410439,790,790,790,790,0
20240617,154700,265410439,790,790,790,790,0
20240617,154600,265410439,790,790,790,790,0
20240617,154500,265410439,790,790,790,790,0
20240617,154400,265410439,790,790,790,790,0
20240617,154300,265410439,790,790,790,790,0
20240617,154200,265410439,790,790,790,790,0
20240617,154100,265410439,790,790,790,790,0
20240617,154000,265410439,790,790,790,790,0
20240617,153900,265410439,790,790,790,790,0
20240617,153800,265410439,790,790,790,790,0
20240617,153700,265410439,790,790,790,790,0
20240617,153600,265410439,790,790,790,790,0
20240617,153500,265410439,790,790,790,790,0
20240617,153400,265410439,790,790,790,790,0
20240617,153300,265410439,790,790,790,790,1244
20240617,153200,265410439,790,790,790,790,0
20240617,153100,265410439,790,790,790,790,0
20240617,153000,265410439,790,790,790,790,1244
20240617,152900,264427679,789,789,789,789,0
20240617,152800,264427679,789,789,789,789,0
20240617,152700,264427679,789,789,789,789,0
20240617,152600,264427679,789,789,789,789,0
20240617,152500,264427679,789,789,789,789,0
20240617,152400,264427679,789,789,789,789,0
20240617,152300,264427679,789,789,789,789,0
20240617,152200,264427679,789,789,789,789,0
20240617,152100,264427679,789,789,789,789,0
20240617,152000,264427679,789,789,789,789,0
20240617,151900,264427679,789,786,790,786,536
20240617,151800,264006348,790,790,790,790,21
20240617,151700,263989758,790,790,790,790,16
20240617,151600,263977118,790,790,790,790,1251
20240617,151500,262988828,790,786,790,786,54
20240617,151400,262946336,785,785,785,785,0
20240617,151300,262946336,785,785,785,785,0
20240617,151200,262946336,785,788,788,785,9818
20240617,151100,255228249,788,788,788,788,487
20240617,151000,254844493,789,789,789,789,1124
20240617,150900,253957657,789,789,789,789,712
20240617,150800,253395889,790,790,790,790,20
20240617,150700,253380089,790,790,790,790,91
20240617,150600,253308199,790,790,790,790,0
20240617,150500,253308199,790,790,790,790,230
20240617,150400,253126499,790,790,790,790,0
20240617,150300,253126499,790,790,790,790,0
20240617,150200,253126499,790,790,790,790,419
20240617,150100,252795489,790,790,790,790,31
20240617,150000,252770999,789,789,789,789,0
20240617,145900,252770999,789,789,789,789,0
20240617,145800,252770999,789,789,789,789,0
20240617,145700,252770999,789,789,789,789,1729
20240617,145600,251406818,794,794,794,794,0
20240617,145500,251406818,794,793,794,793,2000
20240617,145400,249820318,794,794,794,794,0
20240617,145300,249820318,794,793,794,793,1010
20240617,145200,249019378,793,793,793,793,355
20240617,145100,248737863,793,793,793,793,0
20240617,145000,248737863,793,793,793,793,1
20240617,144900,248737070,794,794,794,794,24
20240617,144800,248718014,794,791,794,791,1871
20240617,144700,247236132,787,787,787,787,0
20240617,144600,247236132,787,787,787,787,0
20240617,144500,247236132,787,787,787,787,200
20240617,144400,247078732,791,791,791,791,0
20240617,144300,247078732,791,790,791,790,10
20240617,144200,247070829,786,786,786,786,0
20240617,144100,247070829,786,786,786,786,0
20240617,144000,247070829,786,786,786,786,0
20240617,143900,247070829,786,786,786,786,0
20240617,143800,247070829,786,786,786,786,0
20240617,143700,247070829,786,786,786,786,0
20240617,143600,247070829,786,786,786,786,0
20240617,143500,247070829,786,789,789,786,11600
20240617,143400,237947870,790,790,790,790,381
20240617,143300,237646880,790,790,790,790,219
20240617,143200,237473870,790,790,790,790,81
20240617,143100,237409880,791,791,791,791,0
20240617,143000,237409880,791,791,791,791,31
20240617,142900,237385359,791,791,791,791,0
20240617,142800,237385359,791,791,791,791,0
20240617,142700,237385359,791,792,792,791,102
20240617,142600,237304577,792,790,792,790,446
20240617,142500,236951660,789,789,789,789,341
20240617,142400,236682611,788,788,788,788,0
20240617,142300,236682611,788,788,788,788,0
20240617,142200,236682611,788,788,788,788,0
20240617,142100,236682611,788,788,788,788,0
20240617,142000,236682611,788,788,788,788,0
20240617,141900,236682611,788,788,788,788,290
20240617,141800,236454091,788,788,788,788,2100
20240617,141700,234799291,788,788,788,788,0
20240617,141600,234799291,788,788,788,788,0
20240617,141500,234799291,788,788,788,788,2
20240617,141400,234797715,788,788,788,788,0
20240617,141300,234797715,788,788,788,788,0
20240617,141200,234797715,788,788,788,788,210
20240617,141100,234632235,788,788,788,788,10
20240617,141000,234624355,788,788,788,788,33
20240617,140900,234598351,790,790,790,790,2
20240617,140800,234596771,790,790,790,790,0
20240617,140700,234596771,790,790,790,790,8
20240617,140600,234590451,787,787,787,787,7043
20240617,140500,229047610,787,787,787,787,250
20240617,140400,228850860,787,787,787,787,0
20240617,140300,228850860,787,787,787,787,0
20240617,140200,228850860,787,787,787,787,0
20240617,140100,228850860,787,788,788,787,326
20240617,140000,228594081,791,791,791,791,201
20240617,135900,228435090,789,789,789,789,296
20240617,135800,228201546,788,788,788,788,0
20240617,135700,228201546,788,788,788,788,0
20240617,135600,228201546,788,788,788,788,0
20240617,135500,228201546,788,788,788,788,0
20240617,135400,228201546,788,788,788,788,3154
20240617,135300,225716194,789,789,789,789,0
20240617,135200,225716194,789,789,789,789,621
20240617,135100,225226225,790,790,790,790,202
20240617,135000,225066645,790,790,790,790,0
20240617,134900,225066645,790,790,790,790,200
20240617,134800,224908645,790,790,790,790,0
20240617,134700,224908645,790,790,790,790,0
20240617,134600,224908645,790,790,790,790,0
20240617,134500,224908645,790,790,790,790,1
20240617,134400,224907855,789,789,789,789,0
20240617,134300,224907855,789,789,789,789,203
20240617,134200,224747688,790,790,790,790,0
20240617,134100,224747688,790,790,790,790,551
20240617,134000,224312398,792,792,792,792,20
20240617,133900,224296558,792,792,792,792,0
20240617,133800,224296558,792,792,792,792,55
20240617,133700,224252998,790,790,790,790,0
20240617,133600,224252998,790,790,790,790,0
20240617,133500,224252998,790,790,790,790,0
20240617,133400,224252998,790,790,790,790,0
20240617,133300,224252998,790,790,790,790,670
20240617,133200,223723698,793,793,793,793,1
20240617,133100,223722905,790,790,790,790,88
20240617,133000,223653385,790,791,791,790,38
20240617,132900,223623328,790,790,790,790,0
20240617,132800,223623328,790,791,791,790,5877
20240617,132700,218977771,791,791,791,791,20
20240617,132600,218961951,791,791,791,791,20
20240617,132500,218946131,791,791,791,791,1025
20240617,132400,218135356,791,791,791,791,256
20240617,132300,217932860,793,793,793,793,998
20240617,132200,217141446,792,792,792,792,0
20240617,132100,217141446,792,792,792,792,20
20240617,132000,217125606,793,793,793,793,0
20240617,131900,217125606,793,793,793,793,0
20240617,131800,217125606,793,793,793,793,0
20240617,131700,217125606,793,793,793,793,25
20240617,131600,217105781,793,793,793,793,3
20240617,131500,217103402,793,793,793,793,0
20240617,131400,217103402,793,792,793,792,7
20240617,131300,217097852,789,789,789,789,1207
20240617,131200,216145529,790,790,790,790,2158
20240617,131100,214440709,790,790,790,790,0
20240617,131000,214440709,790,790,790,790,19
20240617,130900,214425699,790,790,790,790,0
20240617,130800,214425699,790,790,790,790,0
20240617,130700,214425699,790,789,790,789,4000
20240617,130600,211267442,785,788,788,785,25311
20240617,130500,191365623,788,788,788,788,2000
20240617,130400,189789623,791,790,791,788,6119
20240617,130300,184962277,790,790,790,790,940
20240617,130200,184219677,794,794,794,794,6
20240617,130100,184214913,794,794,794,794,28
20240617,130000,184192681,789,789,789,789,46
20240617,125900,184156387,786,790,790,786,37456
20240617,125800,154674440,790,796,796,790,29027
20240617,125700,131720733,794,794,794,794,2309
20240617,125600,129887387,794,794,794,794,0
20240617,125500,129887387,794,794,794,794,150
20240617,125400,129768287,794,794,794,794,0
20240617,125300,129768287,794,793,794,792,581
20240617,125200,129307630,794,794,794,794,53
20240617,125100,129265548,794,794,794,794,0
20240617,125000,129265548,794,794,794,794,0
20240617,124900,129265548,794,794,794,794,0
20240617,124800,129265548,794,794,794,794,0
20240617,124700,129265548,794,794,794,794,661
20240617,124600,128740714,794,793,794,793,1277
20240617,124500,127727658,794,794,794,794,548
20240617,124400,127292546,796,796,796,796,0
20240617,124300,127292546,796,796,796,796,6
20240617,124200,127287770,793,794,794,793,17
20240617,124100,127274274,794,794,794,794,0
20240617,124000,127274274,794,794,794,794,844
20240617,123900,126604138,794,794,794,794,1000
20240617,123800,125810138,794,795,795,794,6030
20240617,123700,121018863,796,797,797,796,1634
20240617,123600,119718129,796,796,796,796,0
20240617,123500,119718129,796,796,797,796,759
20240617,123400,119113797,796,798,798,796,1131
20240617,123300,118212584,798,798,798,798,151
20240617,123200,118092086,798,797,798,797,2
20240617,123100,118090491,797,797,797,797,2
20240617,123000,118088897,798,798,798,798,150
20240617,122900,117969197,798,798,798,798,15
20240617,122800,117957227,798,798,798,798,1
20240617,122700,117956429,798,798,798,798,24
20240617,122600,117937277,798,798,798,798,10
20240617,122500,117929297,798,798,798,798,0
20240617,122400,117929297,798,798,798,798,205
20240617,122300,117765707,798,798,798,798,0
20240617,122200,117765707,798,798,798,798,0
20240617,122100,117765707,798,798,798,798,0
20240617,122000,117765707,798,798,798,798,0
20240617,121900,117765707,798,798,798,798,2
20240617,121800,117764111,798,798,798,798,1
20240617,121700,117763313,798,798,798,798,0
20240617,121600,117763313,798,798,798,798,0
20240617,121500,117763313,798,798,798,798,10
20240617,121400,117755333,798,798,798,798,5
20240617,121300,117751343,797,797,797,797,0
20240617,121200,117751343,797,797,797,797,0
20240617,121100,117751343,797,797,797,797,0
20240617,121000,117751343,797,797,797,797,0
20240617,120900,117751343,797,797,797,797,0
20240617,120800,117751343,797,797,797,797,1
20240617,120700,117750546,797,797,797,797,0
20240617,120600,117750546,797,797,797,797,150
20240617,120500,117630996,798,798,798,798,0
20240617,120400,117630996,798,798,798,798,0
20240617,120300,117630996,798,798,798,798,101
20240617,120200,117550398,798,798,798,798,110
20240617,120100,117462618,798,798,798,798,11
20240617,120000,117453840,798,798,798,798,327
20240617,115900,117192894,795,799,799,795,14501
20240617,115800,105647333,799,799,799,799,147
20240617,115700,105529880,798,799,799,798,15713
20240617,115600,92990903,799,801,802,799,19061
20240617,115500,77733802,802,802,802,802,4
20240617,115400,77730594,801,801,801,801,7
20240617,115300,77724987,802,802,802,802,1
20240617,115200,77724185,802,802,802,802,10
20240617,115100,77716165,803,803,803,803,0
20240617,115000,77716165,803,803,803,803,0
20240617,114900,77716165,803,803,803,803,62
20240617,114800,77666379,803,803,803,803,0
20240617,114700,77666379,803,803,803,803,0
20240617,114600,77666379,803,803,803,803,0
20240617,114500,77666379,803,803,803,803,0
20240617,114400,77666379,803,803,803,803,0
20240617,114300,77666379,803,803,803,803,1
20240617,114200,77665576,801,801,801,801,0
20240617,114100,77665576,801,802,802,801,5845
20240617,114000,72982567,803,803,803,803,400
20240617,113900,72661367,803,803,803,803,0
20240617,113800,72661367,803,803,803,803,0
20240617,113700,72661367,803,803,803,803,500
20240617,113600,72259867,803,803,803,803,0
20240617,113500,72259867,803,803,803,803,33
20240617,113400,72233368,803,803,803,803,9
20240617,113300,72226141,803,803,803,803,159
20240617,113200,72098464,802,803,803,802,548
20240617,113100,71658967,803,803,803,803,4453
20240617,113000,68083208,804,804,804,804,44
20240617,112900,68047832,803,804,804,803,166
20240617,112800,67914528,804,804,804,804,0
20240617,112700,67914528,804,804,804,804,0
20240617,112600,67914528,804,804,804,804,373
20240617,112500,67614636,804,804,804,804,0
20240617,112400,67614636,804,804,804,804,0
20240617,112300,67614636,804,804,804,804,0
20240617,112200,67614636,804,804,804,804,0
20240617,112100,67614636,804,804,804,804,0
20240617,112000,67614636,804,804,804,804,18
20240617,111900,67600164,805,805,805,805,202
20240617,111800,67437554,805,805,805,805,0
20240617,111700,67437554,805,805,805,805,0
20240617,111600,67437554,805,805,805,805,0
20240617,111500,67437554,805,805,805,805,0
20240617,111400,67437554,805,805,805,805,510
20240617,111300,67027004,805,805,805,805,0
20240617,111200,67027004,805,805,805,805,0
20240617,111100,67027004,805,805,805,805,1003
20240617,111000,66219589,808,808,808,808,0
20240617,110900,66219589,808,808,808,808,0
20240617,110800,66219589,808,808,808,808,1
20240617,110700,66218781,808,808,808,808,0
20240617,110600,66218781,808,808,808,808,0
20240617,110500,66218781,808,808,808,808,1
20240617,110400,66217973,804,804,804,804,0
20240617,110300,66217973,804,804,804,804,0
20240617,110200,66217973,804,804,804,804,0
20240617,110100,66217973,804,804,804,804,0
20240617,110000,66217973,804,804,804,804,0
20240617,105900,66217973,804,804,804,804,0
20240617,105800,66217973,804,804,804,804,0
20240617,105700,66217973,804,805,805,804,200
20240617,105600,66057084,808,808,808,808,0
20240617,105500,66057084,808,808,808,808,0
20240617,105400,66057084,808,808,808,808,0
20240617,105300,66057084,808,808,808,808,0
20240617,105200,66057084,808,808,808,808,3
20240617,105100,66054660,805,805,805,805,0
20240617,105000,66054660,805,805,805,805,0
20240617,104900,66054660,805,805,805,805,0
20240617,104800,66054660,805,805,805,805,0
20240617,104700,66054660,805,805,805,805,0
20240617,104600,66054660,805,805,805,805,0
20240617,104500,66054660,805,805,805,805,11
20240617,104400,66045805,808,808,808,808,0
20240617,104300,66045805,808,808,808,808,0
20240617,104200,66045805,808,808,808,808,3000
20240617,104100,63621805,808,808,808,808,0
20240617,104000,63621805,808,808,808,808,11
20240617,103900,63612917,803,803,803,803,197
20240617,103800,63454726,803,803,803,803,0
20240617,103700,63454726,803,803,803,803,0
20240617,103600,63454726,803,803,803,803,0
20240617,103500,63454726,803,803,803,803,0
20240617,103400,63454726,803,803,803,803,0
20240617,103300,63454726,803,803,803,803,0
20240617,103200,63454726,803,803,803,803,0
20240617,103100,63454726,803,803,803,803,2
20240617,103000,63453120,808,808,808,808,0
20240617,102900,63453120,808,808,808,808,1
20240617,102800,63452312,803,804,804,803,1244
20240617,102700,62452137,810,810,810,810,0
20240617,102600,62452137,810,810,810,810,0
20240617,102500,62452137,810,810,810,810,0
20240617,102400,62452137,810,810,810,810,0
20240617,102300,62452137,810,810,810,810,0
20240617,102200,62452137,810,810,810,810,0
20240617,102100,62452137,810,810,810,810,0
20240617,102000,62452137,810,810,810,810,0
20240617,101900,62452137,810,810,810,810,0
20240617,101800,62452137,810,810,810,810,0
20240617,101700,62452137,810,809,810,809,2
20240617,101600,62450518,802,808,810,802,1101
20240617,101500,61559477,809,805,809,801,6000
20240617,101400,56743972,805,805,805,805,0
20240617,101300,56743972,805,805,805,805,9
20240617,101200,56736727,810,810,810,810,0
20240617,101100,56736727,810,810,810,810,117
20240617,101000,56641957,810,810,810,810,3
20240617,100900,56639527,810,810,810,810,10
20240617,100800,56631427,810,810,810,810,597
20240617,100700,56147857,810,804,810,803,11604
20240617,100600,46811750,805,805,805,805,105
20240617,100500,46727225,805,805,805,805,7
20240617,100400,46721590,803,803,803,803,0
20240617,100300,46721590,803,803,803,803,2755
20240617,100200,44509325,803,803,803,803,2074
20240617,100100,42843903,802,802,802,802,30
20240617,100000,42819843,802,802,802,802,115
20240617,095900,42727613,803,803,803,803,127
20240617,095800,42625632,803,802,803,802,1857
20240617,095700,41136294,803,803,803,803,100
20240617,095600,41055994,803,803,803,803,300
20240617,095500,40815094,803,804,804,803,2457
20240617,095400,38841545,805,805,805,805,20
20240617,095300,38825445,805,805,805,805,1
20240617,095200,38824640,805,805,805,805,0
20240617,095100,38824640,805,805,805,805,125
20240617,095000,38724015,804,804,804,804,205
20240617,094900,38559195,805,805,805,805,0
20240617,094800,38559195,805,805,805,805,0
20240617,094700,38559195,805,805,805,805,10
20240617,094600,38551145,805,805,805,805,15
20240617,094500,38539070,805,805,805,805,0
20240617,094400,38539070,805,805,805,805,0
20240617,094300,38539070,805,805,805,805,0
20240617,094200,38539070,805,807,807,805,7
20240617,094100,38533425,808,808,808,808,0
20240617,094000,38533425,808,808,808,808,8000
20240617,093900,32069425,804,804,804,804,0
20240617,093800,32069425,804,804,804,804,0
20240617,093700,32069425,804,804,804,804,0
20240617,093600,32069425,804,804,804,804,0
20240617,093500,32069425,804,804,804,804,0
20240617,093400,32069425,804,804,804,804,0
20240617,093300,32069425,804,808,808,804,414
20240617,093200,31736549,804,804,804,804,0
20240617,093100,31736549,804,804,804,804,100
20240617,093000,31656149,808,808,808,808,0
20240617,092900,31656149,808,808,808,808,0
20240617,092800,31656149,808,807,808,802,2066
20240617,092700,29998119,808,807,808,807,108
20240617,092600,29910960,807,807,807,807,0
20240617,092500,29910960,807,807,807,807,3254
20240617,092400,27284982,807,807,807,807,0
20240617,092300,27284982,807,807,807,807,0
20240617,092200,27284982,807,807,807,807,0
20240617,092100,27284982,807,807,807,807,1
20240617,092000,27284175,805,805,805,805,0
20240617,091900,27284175,805,805,805,805,0
20240617,091800,27284175,805,805,805,805,0
20240617,091700,27284175,805,805,805,805,0
20240617,091600,27284175,805,805,805,805,1000
20240617,091500,26479175,805,804,805,804,20926
20240617,091400,9636795,802,802,802,802,329
20240617,091300,9372937,803,806,806,803,4313
20240617,091200,5904061,806,806,806,806,0
20240617,091100,5904061,806,806,806,806,0
20240617,091000,5904061,806,808,808,806,1981
20240617,090900,4306429,808,808,808,808,0
20240617,090800,4306429,808,808,808,808,0
20240617,090700,4306429,808,808,808,807,190
20240617,090600,4152989,808,809,809,808,983
20240617,090500,3357760,810,812,812,810,193
20240617,090400,3201340,815,815,815,815,0
20240617,090300,3201340,815,815,815,815,1
20240617,090200,3200525,815,815,815,815,1
20240617,090100,3199710,812,811,812,811,253
20240617,090000,2994413,811,811,811,809,3695