KissMeData/001210/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183200,38636680,729,729,729,729,627
20240614,183100,38636680,729,729,729,729,0
20240614,183000,38636680,729,729,729,729,0
20240614,182900,38636680,729,729,729,729,0
20240614,182800,38636680,729,729,729,729,0
20240614,182700,38636680,729,729,729,729,0
20240614,182600,38636680,729,729,729,729,0
20240614,182500,38636680,729,729,729,729,0
20240614,182400,38636680,729,729,729,729,0
20240614,182300,38636680,729,729,729,729,0
20240614,182200,38636680,729,729,729,729,0
20240614,182100,38636680,729,729,729,729,0
20240614,182000,38636680,729,729,729,729,0
20240614,181900,38636680,729,729,729,729,0
20240614,181800,38636680,729,729,729,729,0
20240614,181700,38636680,729,729,729,729,0
20240614,181600,38636680,729,729,729,729,0
20240614,181500,38636680,729,729,729,729,0
20240614,181400,38636680,729,729,729,729,0
20240614,181300,38636680,729,729,729,729,0
20240614,181200,38636680,729,729,729,729,0
20240614,181100,38636680,729,729,729,729,0
20240614,181000,38636680,729,729,729,729,0
20240614,180900,38636680,729,729,729,729,0
20240614,180800,38636680,729,729,729,729,0
20240614,180700,38636680,729,729,729,729,0
20240614,180600,38636680,729,729,729,729,0
20240614,180500,38636680,729,729,729,729,0
20240614,180400,38636680,729,729,729,729,0
20240614,180300,38636680,729,729,729,729,0
20240614,180200,38636680,729,729,729,729,627
20240614,180100,38636680,729,729,729,729,0
20240614,180000,38636680,729,729,729,729,0
20240614,175900,38636680,729,729,729,729,0
20240614,175800,38636680,729,729,729,729,0
20240614,175700,38636680,729,729,729,729,0
20240614,175600,38636680,729,729,729,729,0
20240614,175500,38636680,729,729,729,729,0
20240614,175400,38636680,729,729,729,729,0
20240614,175300,38636680,729,729,729,729,0
20240614,175200,38636680,729,729,729,729,0
20240614,175100,38636680,729,729,729,729,0
20240614,175000,38636680,729,729,729,729,0
20240614,174900,38636680,729,729,729,729,0
20240614,174800,38636680,729,729,729,729,0
20240614,174700,38636680,729,729,729,729,0
20240614,174600,38636680,729,729,729,729,0
20240614,174500,38636680,729,729,729,729,0
20240614,174400,38636680,729,729,729,729,0
20240614,174300,38636680,729,729,729,729,0
20240614,174200,38636680,729,729,729,729,0
20240614,174100,38636680,729,729,729,729,0
20240614,174000,38636680,729,729,729,729,0
20240614,173900,38636680,729,729,729,729,0
20240614,173800,38636680,729,729,729,729,0
20240614,173700,38636680,729,729,729,729,0
20240614,173600,38636680,729,729,729,729,0
20240614,173500,38636680,729,729,729,729,0
20240614,173400,38636680,729,729,729,729,0
20240614,173300,38636680,729,729,729,729,0
20240614,173200,38636680,729,729,729,729,627
20240614,173100,38636680,729,729,729,729,0
20240614,173000,38636680,729,729,729,729,0
20240614,172900,38636680,729,729,729,729,0
20240614,172800,38636680,729,729,729,729,0
20240614,172700,38636680,729,729,729,729,0
20240614,172600,38636680,729,729,729,729,0
20240614,172500,38636680,729,729,729,729,0
20240614,172400,38636680,729,729,729,729,0
20240614,172300,38636680,729,729,729,729,0
20240614,172200,38636680,729,729,729,729,0
20240614,172100,38636680,729,729,729,729,0
20240614,172000,38636680,729,729,729,729,0
20240614,171900,38636680,729,729,729,729,0
20240614,171800,38636680,729,729,729,729,0
20240614,171700,38636680,729,729,729,729,0
20240614,171600,38636680,729,729,729,729,0
20240614,171500,38636680,729,729,729,729,0
20240614,171400,38636680,729,729,729,729,0
20240614,171300,38636680,729,729,729,729,0
20240614,171200,38636680,729,729,729,729,0
20240614,171100,38636680,729,729,729,729,0
20240614,171000,38636680,729,729,729,729,0
20240614,170900,38636680,729,729,729,729,0
20240614,170800,38636680,729,729,729,729,0
20240614,170700,38636680,729,729,729,729,0
20240614,170600,38636680,729,729,729,729,0
20240614,170500,38636680,729,729,729,729,0
20240614,170400,38636680,729,729,729,729,0
20240614,170300,38636680,729,729,729,729,0
20240614,170200,38636680,729,729,729,729,627
20240614,170100,38636680,729,729,729,729,0
20240614,170000,38636680,729,729,729,729,0
20240614,165900,38636680,729,729,729,729,0
20240614,165800,38636680,729,729,729,729,0
20240614,165700,38636680,729,729,729,729,0
20240614,165600,38636680,729,729,729,729,0
20240614,165500,38636680,729,729,729,729,0
20240614,165400,38636680,729,729,729,729,0
20240614,165300,38636680,729,729,729,729,0
20240614,165200,38636680,729,729,729,729,0
20240614,165100,38636680,729,729,729,729,0
20240614,165000,38636680,729,729,729,729,0
20240614,164900,38636680,729,729,729,729,0
20240614,164800,38636680,729,729,729,729,0
20240614,164700,38636680,729,729,729,729,0
20240614,164600,38636680,729,729,729,729,0
20240614,164500,38636680,729,729,729,729,0
20240614,164400,38636680,729,729,729,729,0
20240614,164300,38636680,729,729,729,729,0
20240614,164200,38636680,729,729,729,729,0
20240614,164100,38636680,729,729,729,729,0
20240614,164000,38636680,729,729,729,729,0
20240614,163900,38636680,729,729,729,729,0
20240614,163800,38636680,729,729,729,729,0
20240614,163700,38636680,729,729,729,729,0
20240614,163600,38636680,729,729,729,729,0
20240614,163500,38636680,729,729,729,729,0
20240614,163400,38636680,729,729,729,729,0
20240614,163300,38636680,729,729,729,729,0
20240614,163200,38636680,729,729,729,729,627
20240614,163100,38636680,729,729,729,729,0
20240614,163000,38636680,729,729,729,729,0
20240614,162900,38636680,729,729,729,729,0
20240614,162800,38636680,729,729,729,729,0
20240614,162700,38636680,729,729,729,729,0
20240614,162600,38636680,729,729,729,729,0
20240614,162500,38636680,729,729,729,729,0
20240614,162400,38636680,729,729,729,729,0
20240614,162300,38636680,729,729,729,729,0
20240614,162200,38636680,729,729,729,729,0
20240614,162100,38636680,729,729,729,729,0
20240614,162000,38636680,729,729,729,729,0
20240614,161900,38636680,729,729,729,729,0
20240614,161800,38636680,729,729,729,729,0
20240614,161700,38636680,729,729,729,729,0
20240614,161600,38636680,729,729,729,729,0
20240614,161500,38636680,729,729,729,729,0
20240614,161400,38636680,729,729,729,729,0
20240614,161300,38636680,729,729,729,729,0
20240614,161200,38636680,729,729,729,729,0
20240614,161100,38636680,729,729,729,729,0
20240614,161000,38636680,729,729,729,729,0
20240614,160900,38636680,729,729,729,729,0
20240614,160800,38636680,729,729,729,729,0
20240614,160700,38636680,729,729,729,729,0
20240614,160600,38636680,729,729,729,729,0
20240614,160500,38636680,729,729,729,729,0
20240614,160400,38636680,729,729,729,729,0
20240614,160300,38636680,729,729,729,729,0
20240614,160200,38636680,729,729,729,729,627
20240614,160100,38636680,729,729,729,729,0
20240614,160000,38636680,729,729,729,729,0
20240614,155900,38636680,729,729,729,729,0
20240614,155800,38636680,729,729,729,729,0
20240614,155700,38636680,729,729,729,729,0
20240614,155600,38636680,729,729,729,729,0
20240614,155500,38636680,729,729,729,729,0
20240614,155400,38636680,729,729,729,729,0
20240614,155300,38636680,729,729,729,729,0
20240614,155200,38636680,729,729,729,729,0
20240614,155100,38636680,729,729,729,729,0
20240614,155000,38636680,729,729,729,729,0
20240614,154900,38636680,729,729,729,729,0
20240614,154800,38636680,729,729,729,729,0
20240614,154700,38636680,729,729,729,729,0
20240614,154600,38636680,729,729,729,729,0
20240614,154500,38636680,729,729,729,729,0
20240614,154400,38636680,729,729,729,729,0
20240614,154300,38636680,729,729,729,729,0
20240614,154200,38636680,729,729,729,729,0
20240614,154100,38636680,729,729,729,729,0
20240614,154000,38636680,729,729,729,729,0
20240614,153900,38636680,729,729,729,729,0
20240614,153800,38636680,729,729,729,729,0
20240614,153700,38636680,729,729,729,729,0
20240614,153600,38636680,729,729,729,729,0
20240614,153500,38636680,729,729,729,729,0
20240614,153400,38636680,729,729,729,729,0
20240614,153300,38636680,729,729,729,729,0
20240614,153200,38636680,729,729,729,729,627
20240614,153100,38636680,729,729,729,729,0
20240614,153000,38636680,729,729,729,729,627
20240614,152900,38179597,729,729,729,729,0
20240614,152800,38179597,729,729,729,729,0
20240614,152700,38179597,729,729,729,729,0
20240614,152600,38179597,729,729,729,729,0
20240614,152500,38179597,729,729,729,729,0
20240614,152400,38179597,729,729,729,729,0
20240614,152300,38179597,729,729,729,729,0
20240614,152200,38179597,729,729,729,729,0
20240614,152100,38179597,729,729,729,729,0
20240614,152000,38179597,729,729,729,729,0
20240614,151900,38179597,729,724,729,724,10
20240614,151800,38172312,729,729,729,729,8
20240614,151700,38166480,731,725,731,725,140
20240614,151600,38064770,725,725,725,725,0
20240614,151500,38064770,725,727,727,725,1090
20240614,151400,37274518,727,727,727,727,0
20240614,151300,37274518,727,726,727,725,2707
20240614,151200,35310403,729,729,729,729,8
20240614,151100,35304571,731,731,731,731,0
20240614,151000,35304571,731,731,731,731,1
20240614,150900,35303840,726,731,731,726,21
20240614,150800,35288589,731,731,731,731,0
20240614,150700,35288589,731,731,731,731,0
20240614,150600,35288589,731,731,731,731,0
20240614,150500,35288589,731,731,731,731,0
20240614,150400,35288589,731,731,731,731,0
20240614,150300,35288589,731,731,731,731,0
20240614,150200,35288589,731,731,731,731,0
20240614,150100,35288589,731,731,731,731,3710
20240614,150000,32576579,726,731,731,726,17
20240614,145900,32564157,731,730,731,730,17
20240614,145800,32551745,726,726,726,726,1
20240614,145700,32551019,730,730,730,730,0
20240614,145600,32551019,730,730,730,730,31
20240614,145500,32528389,726,726,726,726,1
20240614,145400,32527663,726,730,730,726,1271
20240614,145300,31604913,730,727,730,726,71
20240614,145200,31553311,730,730,730,730,1
20240614,145100,31552581,727,727,727,727,1
20240614,145000,31551854,730,730,730,730,1
20240614,144900,31551124,730,727,730,727,3
20240614,144800,31548937,730,730,730,727,2002
20240614,144700,30087480,730,730,730,730,10
20240614,144600,30080180,730,730,730,730,0
20240614,144500,30080180,730,730,730,730,0
20240614,144400,30080180,730,730,730,730,2
20240614,144300,30078720,730,730,730,730,0
20240614,144200,30078720,730,730,730,730,0
20240614,144100,30078720,730,726,730,726,6
20240614,144000,30074356,726,730,730,726,2
20240614,143900,30072900,726,726,726,726,0
20240614,143800,30072900,726,730,730,726,103
20240614,143700,29997714,726,726,726,726,2
20240614,143600,29996262,730,730,730,730,1
20240614,143500,29995532,726,730,730,726,2
20240614,143400,29994076,726,726,726,726,1
20240614,143300,29993350,730,730,730,730,2
20240614,143200,29991890,726,726,726,726,1
20240614,143100,29991164,726,730,730,726,2
20240614,143000,29989708,730,730,730,730,0
20240614,142900,29989708,730,730,730,730,0
20240614,142800,29989708,730,730,730,730,0
20240614,142700,29989708,730,730,730,730,2
20240614,142600,29988248,726,726,726,726,0
20240614,142500,29988248,726,726,726,726,1
20240614,142400,29987522,730,730,730,730,0
20240614,142300,29987522,730,730,730,730,0
20240614,142200,29987522,730,730,730,730,0
20240614,142100,29987522,730,730,730,730,0
20240614,142000,29987522,730,730,730,730,0
20240614,141900,29987522,730,730,730,730,0
20240614,141800,29987522,730,730,730,730,2
20240614,141700,29986062,730,730,730,730,0
20240614,141600,29986062,730,730,730,730,9
20240614,141500,29979492,730,730,730,730,0
20240614,141400,29979492,730,730,730,730,0
20240614,141300,29979492,730,730,730,730,0
20240614,141200,29979492,730,730,730,730,1
20240614,141100,29978762,729,729,729,729,0
20240614,141000,29978762,729,729,729,729,2
20240614,140900,29977304,729,729,729,729,0
20240614,140800,29977304,729,729,729,729,500
20240614,140700,29612804,729,729,729,729,0
20240614,140600,29612804,729,729,729,729,0
20240614,140500,29612804,729,729,729,729,0
20240614,140400,29612804,729,729,729,729,0
20240614,140300,29612804,729,729,729,729,0
20240614,140200,29612804,729,729,729,729,0
20240614,140100,29612804,729,729,729,729,1
20240614,140000,29612075,727,727,727,727,0
20240614,135900,29612075,727,727,727,727,0
20240614,135800,29612075,727,727,727,727,0
20240614,135700,29612075,727,728,728,727,653
20240614,135600,29136721,729,729,729,729,0
20240614,135500,29136721,729,729,729,729,0
20240614,135400,29136721,729,729,729,729,0
20240614,135300,29136721,729,729,729,729,0
20240614,135200,29136721,729,729,729,729,0
20240614,135100,29136721,729,729,729,729,0
20240614,135000,29136721,729,729,729,729,0
20240614,134900,29136721,729,729,729,729,0
20240614,134800,29136721,729,729,729,729,3
20240614,134700,29134534,728,728,728,728,0
20240614,134600,29134534,728,728,728,728,0
20240614,134500,29134534,728,728,728,728,0
20240614,134400,29134534,728,728,728,728,339
20240614,134300,28887742,730,730,730,730,0
20240614,134200,28887742,730,730,730,730,0
20240614,134100,28887742,730,730,730,730,0
20240614,134000,28887742,730,729,730,729,5
20240614,133900,28884093,730,730,730,730,0
20240614,133800,28884093,730,730,730,730,0
20240614,133700,28884093,730,730,730,730,0
20240614,133600,28884093,730,730,730,730,0
20240614,133500,28884093,730,730,730,730,0
20240614,133400,28884093,730,730,730,730,0
20240614,133300,28884093,730,730,730,730,1
20240614,133200,28883363,730,730,730,730,0
20240614,133100,28883363,730,728,730,728,5
20240614,133000,28879721,730,728,730,728,2
20240614,132900,28878263,730,730,730,730,0
20240614,132800,28878263,730,730,730,730,1
20240614,132700,28877533,730,731,731,730,2
20240614,132600,28876072,728,728,728,728,0
20240614,132500,28876072,728,728,728,728,2
20240614,132400,28874616,731,731,731,731,0
20240614,132300,28874616,731,731,731,731,0
20240614,132200,28874616,731,731,731,731,0
20240614,132100,28874616,731,731,731,731,0
20240614,132000,28874616,731,731,731,731,0
20240614,131900,28874616,731,731,731,731,0
20240614,131800,28874616,731,731,731,731,1
20240614,131700,28873885,731,731,731,731,2
20240614,131600,28872423,731,731,731,731,1
20240614,131500,28871692,731,731,731,731,0
20240614,131400,28871692,731,731,731,731,0
20240614,131300,28871692,731,731,731,731,1
20240614,131200,28870961,728,728,728,728,0
20240614,131100,28870961,728,728,728,728,0
20240614,131000,28870961,728,728,728,728,0
20240614,130900,28870961,728,728,728,728,0
20240614,130800,28870961,728,728,728,728,0
20240614,130700,28870961,728,729,729,728,199
20240614,130600,28725891,729,729,729,729,0
20240614,130500,28725891,729,729,729,729,0
20240614,130400,28725891,729,729,729,729,0
20240614,130300,28725891,729,729,729,729,0
20240614,130200,28725891,729,729,729,729,3
20240614,130100,28723704,731,731,731,731,0
20240614,130000,28723704,731,731,731,731,0
20240614,125900,28723704,731,731,731,731,1
20240614,125800,28722973,731,731,731,731,0
20240614,125700,28722973,731,731,731,731,10
20240614,125600,28715663,731,730,731,730,207
20240614,125500,28564522,731,731,731,731,0
20240614,125400,28564522,731,731,731,731,0
20240614,125300,28564522,731,731,731,731,0
20240614,125200,28564522,731,731,731,731,0
20240614,125100,28564522,731,731,731,731,0
20240614,125000,28564522,731,731,731,731,0
20240614,124900,28564522,731,731,731,731,0
20240614,124800,28564522,731,731,731,731,0
20240614,124700,28564522,731,730,731,730,590
20240614,124600,28133821,729,729,729,729,300
20240614,124500,27915121,730,730,730,730,0
20240614,124400,27915121,730,730,730,730,0
20240614,124300,27915121,730,730,730,730,0
20240614,124200,27915121,730,730,730,730,0
20240614,124100,27915121,730,730,730,730,0
20240614,124000,27915121,730,730,730,730,10
20240614,123900,27907821,730,730,730,730,0
20240614,123800,27907821,730,730,730,730,0
20240614,123700,27907821,730,730,730,730,0
20240614,123600,27907821,730,730,730,730,505
20240614,123500,27539171,730,730,730,730,0
20240614,123400,27539171,730,730,730,730,1021
20240614,123300,26793841,730,729,730,729,114
20240614,123200,26710622,727,727,727,727,0
20240614,123100,26710622,727,727,727,727,0
20240614,123000,26710622,727,727,727,727,0
20240614,122900,26710622,727,727,727,727,0
20240614,122800,26710622,727,727,727,727,99
20240614,122700,26638649,730,730,730,730,0
20240614,122600,26638649,730,730,730,730,0
20240614,122500,26638649,730,730,730,730,0
20240614,122400,26638649,730,730,730,730,10
20240614,122300,26631349,730,730,730,730,0
20240614,122200,26631349,730,730,730,730,1
20240614,122100,26630619,730,730,730,730,5
20240614,122000,26626969,726,726,726,726,0
20240614,121900,26626969,726,726,726,726,0
20240614,121800,26626969,726,726,726,726,0
20240614,121700,26626969,726,728,728,726,1598
20240614,121600,25464910,730,730,730,730,0
20240614,121500,25464910,730,730,730,730,0
20240614,121400,25464910,730,730,730,730,0
20240614,121300,25464910,730,730,730,730,0
20240614,121200,25464910,730,730,730,730,0
20240614,121100,25464910,730,730,730,730,0
20240614,121000,25464910,730,730,730,730,0
20240614,120900,25464910,730,730,730,730,0
20240614,120800,25464910,730,730,730,730,0
20240614,120700,25464910,730,730,730,730,0
20240614,120600,25464910,730,730,730,730,0
20240614,120500,25464910,730,730,730,730,1
20240614,120400,25464180,728,728,728,728,0
20240614,120300,25464180,728,728,728,728,0
20240614,120200,25464180,728,728,728,728,0
20240614,120100,25464180,728,728,728,728,0
20240614,120000,25464180,728,728,728,728,30
20240614,115900,25442340,730,730,730,730,1
20240614,115800,25441610,730,730,730,730,0
20240614,115700,25441610,730,730,730,730,0
20240614,115600,25441610,730,730,730,730,0
20240614,115500,25441610,730,730,730,730,0
20240614,115400,25441610,730,730,730,730,0
20240614,115300,25441610,730,730,730,730,0
20240614,115200,25441610,730,730,730,730,0
20240614,115100,25441610,730,730,730,730,0
20240614,115000,25441610,730,730,730,730,0
20240614,114900,25441610,730,730,730,730,0
20240614,114800,25441610,730,730,730,730,0
20240614,114700,25441610,730,730,730,730,0
20240614,114600,25441610,730,730,730,730,0
20240614,114500,25441610,730,730,730,730,0
20240614,114400,25441610,730,730,730,730,0
20240614,114300,25441610,730,730,730,730,0
20240614,114200,25441610,730,730,730,730,0
20240614,114100,25441610,730,730,730,730,0
20240614,114000,25441610,730,730,730,730,0
20240614,113900,25441610,730,730,730,730,0
20240614,113800,25441610,730,730,730,730,0
20240614,113700,25441610,730,730,730,730,0
20240614,113600,25441610,730,730,730,730,0
20240614,113500,25441610,730,730,730,730,11
20240614,113400,25433580,727,727,727,727,0
20240614,113300,25433580,727,727,727,727,0
20240614,113200,25433580,727,727,727,727,0
20240614,113100,25433580,727,727,727,727,0
20240614,113000,25433580,727,727,727,727,0
20240614,112900,25433580,727,727,727,727,0
20240614,112800,25433580,727,727,727,727,0
20240614,112700,25433580,727,727,727,727,0
20240614,112600,25433580,727,727,727,727,0
20240614,112500,25433580,727,727,727,727,1
20240614,112400,25432853,730,730,730,730,0
20240614,112300,25432853,730,730,730,730,0
20240614,112200,25432853,730,730,730,730,0
20240614,112100,25432853,730,730,730,730,0
20240614,112000,25432853,730,730,730,730,0
20240614,111900,25432853,730,730,730,730,1
20240614,111800,25432123,727,727,727,727,0
20240614,111700,25432123,727,727,727,727,0
20240614,111600,25432123,727,727,727,727,101
20240614,111500,25358696,726,726,726,726,0
20240614,111400,25358696,726,726,730,726,51
20240614,111300,25321666,730,730,730,730,0
20240614,111200,25321666,730,730,730,730,0
20240614,111100,25321666,730,730,730,730,0
20240614,111000,25321666,730,730,730,730,0
20240614,110900,25321666,730,730,730,730,0
20240614,110800,25321666,730,730,730,730,0
20240614,110700,25321666,730,730,730,730,1
20240614,110600,25320936,730,730,730,730,0
20240614,110500,25320936,730,730,730,730,0
20240614,110400,25320936,730,728,730,728,632
20240614,110300,24860817,728,728,728,728,0
20240614,110200,24860817,728,728,728,728,0
20240614,110100,24860817,728,728,728,728,0
20240614,110000,24860817,728,728,728,728,0
20240614,105900,24860817,728,728,728,728,2
20240614,105800,24859361,730,730,730,730,0
20240614,105700,24859361,730,730,730,730,0
20240614,105600,24859361,730,730,730,730,0
20240614,105500,24859361,730,730,730,730,0
20240614,105400,24859361,730,730,730,730,0
20240614,105300,24859361,730,730,730,730,0
20240614,105200,24859361,730,730,730,730,0
20240614,105100,24859361,730,730,730,730,0
20240614,105000,24859361,730,730,730,730,0
20240614,104900,24859361,730,730,730,730,0
20240614,104800,24859361,730,730,730,730,0
20240614,104700,24859361,730,730,730,730,0
20240614,104600,24859361,730,730,730,730,0
20240614,104500,24859361,730,730,730,730,0
20240614,104400,24859361,730,730,730,730,0
20240614,104300,24859361,730,730,730,730,1
20240614,104200,24858631,729,729,729,729,5000
20240614,104100,21213631,730,730,730,730,0
20240614,104000,21213631,730,730,730,730,0
20240614,103900,21213631,730,730,730,730,0
20240614,103800,21213631,730,730,730,730,0
20240614,103700,21213631,730,730,730,730,0
20240614,103600,21213631,730,730,730,730,0
20240614,103500,21213631,730,730,730,730,0
20240614,103400,21213631,730,730,730,730,0
20240614,103300,21213631,730,730,730,730,0
20240614,103200,21213631,730,730,730,730,0
20240614,103100,21213631,730,728,730,727,109
20240614,103000,21134266,727,727,727,727,0
20240614,102900,21134266,727,727,727,727,1
20240614,102800,21133539,728,728,728,728,137
20240614,102700,21033803,728,728,728,728,1
20240614,102600,21033075,730,730,730,730,7
20240614,102500,21027965,729,731,731,729,2363
20240614,102400,19301022,736,736,736,736,0
20240614,102300,19301022,736,736,736,736,0
20240614,102200,19301022,736,732,736,731,679
20240614,102100,18804368,735,735,735,735,408
20240614,102000,18504488,735,735,735,735,0
20240614,101900,18504488,735,735,735,735,0
20240614,101800,18504488,735,735,735,735,0
20240614,101700,18504488,735,735,735,735,1
20240614,101600,18503753,731,731,731,731,0
20240614,101500,18503753,731,731,731,731,0
20240614,101400,18503753,731,731,731,731,0
20240614,101300,18503753,731,731,731,731,0
20240614,101200,18503753,731,732,732,731,952
20240614,101100,17807704,737,737,737,737,0
20240614,101000,17807704,737,737,737,737,0
20240614,100900,17807704,737,737,737,737,0
20240614,100800,17807704,737,737,737,737,0
20240614,100700,17807704,737,737,737,737,0
20240614,100600,17807704,737,737,737,737,0
20240614,100500,17807704,737,737,737,737,0
20240614,100400,17807704,737,737,737,737,0
20240614,100300,17807704,737,737,737,737,0
20240614,100200,17807704,737,737,737,737,2
20240614,100100,17806230,737,737,737,737,0
20240614,100000,17806230,737,737,737,737,0
20240614,095900,17806230,737,737,737,737,0
20240614,095800,17806230,737,737,737,737,10
20240614,095700,17798860,737,737,737,737,0
20240614,095600,17798860,737,737,737,737,0
20240614,095500,17798860,737,737,737,737,0
20240614,095400,17798860,737,737,737,737,30
20240614,095300,17776750,737,737,737,737,1500
20240614,095200,16671250,737,737,737,737,1
20240614,095100,16670513,737,737,737,737,0
20240614,095000,16670513,737,737,737,737,0
20240614,094900,16670513,737,737,737,737,0
20240614,094800,16670513,737,737,737,737,0
20240614,094700,16670513,737,737,737,737,0
20240614,094600,16670513,737,737,737,737,0
20240614,094500,16670513,737,737,737,737,5
20240614,094400,16666828,737,735,737,735,50
20240614,094300,16630008,737,736,737,736,22
20240614,094200,16613814,736,736,736,736,0
20240614,094100,16613814,736,736,736,736,1
20240614,094000,16613078,737,737,737,737,0
20240614,093900,16613078,737,737,737,737,0
20240614,093800,16613078,737,737,737,737,32
20240614,093700,16589494,737,737,737,737,0
20240614,093600,16589494,737,737,737,737,2
20240614,093500,16588020,731,731,731,731,34
20240614,093400,16563166,737,737,737,737,4
20240614,093300,16560218,737,737,737,737,1
20240614,093200,16559481,737,737,737,737,0
20240614,093100,16559481,737,737,737,737,200
20240614,093000,16412081,737,737,737,737,0
20240614,092900,16412081,737,737,737,737,5
20240614,092800,16408396,737,732,737,731,627
20240614,092700,15949648,737,737,737,737,100
20240614,092600,15875948,738,738,738,738,1
20240614,092500,15875210,738,738,738,738,18
20240614,092400,15861926,739,739,739,739,0
20240614,092300,15861926,739,739,739,739,3
20240614,092200,15859709,739,732,739,732,83
20240614,092100,15798537,738,738,738,738,0
20240614,092000,15798537,738,731,738,731,910
20240614,091900,15133320,731,731,731,731,91
20240614,091800,15066799,738,738,738,738,0
20240614,091700,15066799,738,737,738,737,101
20240614,091600,14992361,737,731,737,731,1627
20240614,091500,13793476,739,739,739,739,11
20240614,091400,13785347,739,739,739,739,202
20240614,091300,13636069,739,739,739,739,8
20240614,091200,13630157,731,731,731,731,1
20240614,091100,13629426,731,731,731,731,3
20240614,091000,13627233,740,739,740,739,619
20240614,090900,13169381,739,729,739,729,8
20240614,090800,13163499,740,732,740,732,302
20240614,090700,12941242,726,727,732,726,340
20240614,090600,12693480,727,727,727,726,6
20240614,090500,12689119,733,733,733,733,1
20240614,090400,12688386,736,736,736,736,2
20240614,090300,12686914,738,737,738,737,6
20240614,090200,12682491,738,726,738,726,118
20240614,090100,12596811,738,740,740,725,225
20240614,090000,12431891,740,725,740,725,17147