KissMeData/015020/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190100,41190880,716,716,716,716,101
20240607,190000,41190880,716,716,716,716,0
20240607,185900,41190880,716,716,716,716,0
20240607,185800,41190880,716,716,716,716,0
20240607,185700,41190880,716,716,716,716,0
20240607,185600,41190880,716,716,716,716,0
20240607,185500,41190880,716,716,716,716,0
20240607,185400,41190880,716,716,716,716,0
20240607,185300,41190880,716,716,716,716,0
20240607,185200,41190880,716,716,716,716,0
20240607,185100,41190880,716,716,716,716,0
20240607,185000,41190880,716,716,716,716,0
20240607,184900,41190880,716,716,716,716,0
20240607,184800,41190880,716,716,716,716,0
20240607,184700,41190880,716,716,716,716,0
20240607,184600,41190880,716,716,716,716,0
20240607,184500,41190880,716,716,716,716,0
20240607,184400,41190880,716,716,716,716,0
20240607,184300,41190880,716,716,716,716,0
20240607,184200,41190880,716,716,716,716,0
20240607,184100,41190880,716,716,716,716,0
20240607,184000,41190880,716,716,716,716,0
20240607,183900,41190880,716,716,716,716,0
20240607,183800,41190880,716,716,716,716,0
20240607,183700,41190880,716,716,716,716,0
20240607,183600,41190880,716,716,716,716,0
20240607,183500,41190880,716,716,716,716,0
20240607,183400,41190880,716,716,716,716,0
20240607,183300,41190880,716,716,716,716,0
20240607,183200,41190880,716,716,716,716,0
20240607,183100,41190880,716,716,716,716,101
20240607,183000,41190880,716,716,716,716,0
20240607,182900,41190880,716,716,716,716,0
20240607,182800,41190880,716,716,716,716,0
20240607,182700,41190880,716,716,716,716,0
20240607,182600,41190880,716,716,716,716,0
20240607,182500,41190880,716,716,716,716,0
20240607,182400,41190880,716,716,716,716,0
20240607,182300,41190880,716,716,716,716,0
20240607,182200,41190880,716,716,716,716,0
20240607,182100,41190880,716,716,716,716,0
20240607,182000,41190880,716,716,716,716,0
20240607,181900,41190880,716,716,716,716,0
20240607,181800,41190880,716,716,716,716,0
20240607,181700,41190880,716,716,716,716,0
20240607,181600,41190880,716,716,716,716,0
20240607,181500,41190880,716,716,716,716,0
20240607,181400,41190880,716,716,716,716,0
20240607,181300,41190880,716,716,716,716,0
20240607,181200,41190880,716,716,716,716,0
20240607,181100,41190880,716,716,716,716,0
20240607,181000,41190880,716,716,716,716,0
20240607,180900,41190880,716,716,716,716,0
20240607,180800,41190880,716,716,716,716,0
20240607,180700,41190880,716,716,716,716,0
20240607,180600,41190880,716,716,716,716,0
20240607,180500,41190880,716,716,716,716,0
20240607,180400,41190880,716,716,716,716,0
20240607,180300,41190880,716,716,716,716,0
20240607,180200,41190880,716,716,716,716,0
20240607,180100,41190880,716,716,716,716,101
20240607,180000,41190880,716,716,716,716,0
20240607,175900,41190880,716,716,716,716,0
20240607,175800,41190880,716,716,716,716,0
20240607,175700,41190880,716,716,716,716,0
20240607,175600,41190880,716,716,716,716,0
20240607,175500,41190880,716,716,716,716,0
20240607,175400,41190880,716,716,716,716,0
20240607,175300,41190880,716,716,716,716,0
20240607,175200,41190880,716,716,716,716,0
20240607,175100,41190880,716,716,716,716,0
20240607,175000,41190880,716,716,716,716,0
20240607,174900,41190880,716,716,716,716,0
20240607,174800,41190880,716,716,716,716,0
20240607,174700,41190880,716,716,716,716,0
20240607,174600,41190880,716,716,716,716,0
20240607,174500,41190880,716,716,716,716,0
20240607,174400,41190880,716,716,716,716,0
20240607,174300,41190880,716,716,716,716,0
20240607,174200,41190880,716,716,716,716,0
20240607,174100,41190880,716,716,716,716,0
20240607,174000,41190880,716,716,716,716,0
20240607,173900,41190880,716,716,716,716,0
20240607,173800,41190880,716,716,716,716,0
20240607,173700,41190880,716,716,716,716,0
20240607,173600,41190880,716,716,716,716,0
20240607,173500,41190880,716,716,716,716,0
20240607,173400,41190880,716,716,716,716,0
20240607,173300,41190880,716,716,716,716,0
20240607,173200,41190880,716,716,716,716,0
20240607,173100,41190880,716,716,716,716,101
20240607,173000,41190880,716,716,716,716,0
20240607,172900,41190880,716,716,716,716,0
20240607,172800,41190880,716,716,716,716,0
20240607,172700,41190880,716,716,716,716,0
20240607,172600,41190880,716,716,716,716,0
20240607,172500,41190880,716,716,716,716,0
20240607,172400,41190880,716,716,716,716,0
20240607,172300,41190880,716,716,716,716,0
20240607,172200,41190880,716,716,716,716,0
20240607,172100,41190880,716,716,716,716,0
20240607,172000,41190880,716,716,716,716,0
20240607,171900,41190880,716,716,716,716,0
20240607,171800,41190880,716,716,716,716,0
20240607,171700,41190880,716,716,716,716,0
20240607,171600,41190880,716,716,716,716,0
20240607,171500,41190880,716,716,716,716,0
20240607,171400,41190880,716,716,716,716,0
20240607,171300,41190880,716,716,716,716,0
20240607,171200,41190880,716,716,716,716,0
20240607,171100,41190880,716,716,716,716,0
20240607,171000,41190880,716,716,716,716,0
20240607,170900,41190880,716,716,716,716,0
20240607,170800,41190880,716,716,716,716,0
20240607,170700,41190880,716,716,716,716,0
20240607,170600,41190880,716,716,716,716,0
20240607,170500,41190880,716,716,716,716,0
20240607,170400,41190880,716,716,716,716,0
20240607,170300,41190880,716,716,716,716,0
20240607,170200,41190880,716,716,716,716,0
20240607,170100,41190880,716,716,716,716,101
20240607,170000,41190880,716,716,716,716,0
20240607,165900,41190880,716,716,716,716,0
20240607,165800,41190880,716,716,716,716,0
20240607,165700,41190880,716,716,716,716,0
20240607,165600,41190880,716,716,716,716,0
20240607,165500,41190880,716,716,716,716,0
20240607,165400,41190880,716,716,716,716,0
20240607,165300,41190880,716,716,716,716,0
20240607,165200,41190880,716,716,716,716,0
20240607,165100,41190880,716,716,716,716,0
20240607,165000,41190880,716,716,716,716,0
20240607,164900,41190880,716,716,716,716,0
20240607,164800,41190880,716,716,716,716,0
20240607,164700,41190880,716,716,716,716,0
20240607,164600,41190880,716,716,716,716,0
20240607,164500,41190880,716,716,716,716,0
20240607,164400,41190880,716,716,716,716,0
20240607,164300,41190880,716,716,716,716,0
20240607,164200,41190880,716,716,716,716,0
20240607,164100,41190880,716,716,716,716,0
20240607,164000,41190880,716,716,716,716,0
20240607,163900,41190880,716,716,716,716,0
20240607,163800,41190880,716,716,716,716,0
20240607,163700,41190880,716,716,716,716,0
20240607,163600,41190880,716,716,716,716,0
20240607,163500,41190880,716,716,716,716,0
20240607,163400,41190880,716,716,716,716,0
20240607,163300,41190880,716,716,716,716,0
20240607,163200,41190880,716,716,716,716,0
20240607,163100,41190880,716,716,716,716,101
20240607,163000,41190880,716,716,716,716,0
20240607,162900,41190880,716,716,716,716,0
20240607,162800,41190880,716,716,716,716,0
20240607,162700,41190880,716,716,716,716,0
20240607,162600,41190880,716,716,716,716,0
20240607,162500,41190880,716,716,716,716,0
20240607,162400,41190880,716,716,716,716,0
20240607,162300,41190880,716,716,716,716,0
20240607,162200,41190880,716,716,716,716,0
20240607,162100,41190880,716,716,716,716,0
20240607,162000,41190880,716,716,716,716,0
20240607,161900,41190880,716,716,716,716,0
20240607,161800,41190880,716,716,716,716,0
20240607,161700,41190880,716,716,716,716,0
20240607,161600,41190880,716,716,716,716,0
20240607,161500,41190880,716,716,716,716,0
20240607,161400,41190880,716,716,716,716,0
20240607,161300,41190880,716,716,716,716,0
20240607,161200,41190880,716,716,716,716,0
20240607,161100,41190880,716,716,716,716,0
20240607,161000,41190880,716,716,716,716,0
20240607,160900,41190880,716,716,716,716,0
20240607,160800,41190880,716,716,716,716,0
20240607,160700,41190880,716,716,716,716,0
20240607,160600,41190880,716,716,716,716,0
20240607,160500,41190880,716,716,716,716,0
20240607,160400,41190880,716,716,716,716,0
20240607,160300,41190880,716,716,716,716,0
20240607,160200,41190880,716,716,716,716,0
20240607,160100,41190880,716,716,716,716,101
20240607,160000,41190880,716,716,716,716,0
20240607,155900,41190880,716,716,716,716,0
20240607,155800,41190880,716,716,716,716,0
20240607,155700,41190880,716,716,716,716,0
20240607,155600,41190880,716,716,716,716,0
20240607,155500,41190880,716,716,716,716,0
20240607,155400,41190880,716,716,716,716,0
20240607,155300,41190880,716,716,716,716,0
20240607,155200,41190880,716,716,716,716,0
20240607,155100,41190880,716,716,716,716,0
20240607,155000,41190880,716,716,716,716,0
20240607,154900,41190880,716,716,716,716,0
20240607,154800,41190880,716,716,716,716,0
20240607,154700,41190880,716,716,716,716,0
20240607,154600,41190880,716,716,716,716,0
20240607,154500,41190880,716,716,716,716,0
20240607,154400,41190880,716,716,716,716,0
20240607,154300,41190880,716,716,716,716,0
20240607,154200,41190880,716,716,716,716,0
20240607,154100,41190880,716,716,716,716,0
20240607,154000,41190880,716,716,716,716,0
20240607,153900,41190880,716,716,716,716,0
20240607,153800,41190880,716,716,716,716,0
20240607,153700,41190880,716,716,716,716,0
20240607,153600,41190880,716,716,716,716,0
20240607,153500,41190880,716,716,716,716,0
20240607,153400,41190880,716,716,716,716,0
20240607,153300,41190880,716,716,716,716,0
20240607,153200,41190880,716,716,716,716,0
20240607,153100,41190880,716,716,716,716,101
20240607,153000,41190880,716,716,716,716,101
20240607,152900,41118564,714,714,714,714,0
20240607,152800,41118564,714,714,714,714,0
20240607,152700,41118564,714,714,714,714,0
20240607,152600,41118564,714,714,714,714,0
20240607,152500,41118564,714,714,714,714,0
20240607,152400,41118564,714,714,714,714,0
20240607,152300,41118564,714,714,714,714,0
20240607,152200,41118564,714,714,714,714,0
20240607,152100,41118564,714,714,714,714,0
20240607,152000,41118564,714,714,714,714,0
20240607,151900,41118564,714,714,714,714,2400
20240607,151800,39404964,716,716,716,716,0
20240607,151700,39404964,716,716,716,716,0
20240607,151600,39404964,716,716,716,716,0
20240607,151500,39404964,716,714,716,714,310
20240607,151400,39183614,716,716,716,716,0
20240607,151300,39183614,716,716,716,716,0
20240607,151200,39183614,716,716,716,716,0
20240607,151100,39183614,716,716,716,716,1
20240607,151000,39182898,715,715,715,715,27
20240607,150900,39163593,716,716,716,716,0
20240607,150800,39163593,716,716,716,716,838
20240607,150700,38563585,715,715,715,715,100
20240607,150600,38492085,716,716,716,716,90
20240607,150500,38427645,716,716,716,716,0
20240607,150400,38427645,716,716,716,716,0
20240607,150300,38427645,716,716,716,716,1
20240607,150200,38426929,715,716,716,715,166
20240607,150100,38308229,716,716,716,716,0
20240607,150000,38308229,716,716,716,716,0
20240607,145900,38308229,716,716,716,716,10
20240607,145800,38301069,716,716,716,716,0
20240607,145700,38301069,716,716,716,716,19
20240607,145600,38287465,716,716,716,716,0
20240607,145500,38287465,716,716,716,716,0
20240607,145400,38287465,716,716,716,716,10
20240607,145300,38280305,716,716,716,716,0
20240607,145200,38280305,716,716,716,716,4
20240607,145100,38277441,716,716,716,716,15
20240607,145000,38266701,715,715,715,715,47
20240607,144900,38233096,716,716,716,716,3
20240607,144800,38230948,715,715,715,715,11
20240607,144700,38223083,716,716,716,716,0
20240607,144600,38223083,716,716,716,716,1
20240607,144500,38222367,714,716,716,714,282
20240607,144400,38021017,715,715,715,715,4
20240607,144300,38018157,715,715,715,715,0
20240607,144200,38018157,715,715,715,715,1
20240607,144100,38017442,715,715,715,715,0
20240607,144000,38017442,715,715,715,715,9
20240607,143900,38011007,715,715,715,715,0
20240607,143800,38011007,715,715,715,715,451
20240607,143700,37688542,716,716,716,716,3
20240607,143600,37686394,716,716,716,716,0
20240607,143500,37686394,716,716,716,716,1
20240607,143400,37685678,716,716,716,716,0
20240607,143300,37685678,716,716,716,716,170
20240607,143200,37563958,716,716,716,716,0
20240607,143100,37563958,716,716,716,716,0
20240607,143000,37563958,716,716,716,716,56
20240607,142900,37523862,716,716,716,716,498
20240607,142800,37167294,716,716,716,716,0
20240607,142700,37167294,716,716,716,716,0
20240607,142600,37167294,716,716,716,716,1
20240607,142500,37166578,716,716,716,716,1
20240607,142400,37165862,715,715,715,715,63
20240607,142300,37120817,715,715,715,715,0
20240607,142200,37120817,715,715,715,715,0
20240607,142100,37120817,715,715,715,715,0
20240607,142000,37120817,715,715,715,715,0
20240607,141900,37120817,715,715,715,715,0
20240607,141800,37120817,715,715,715,715,0
20240607,141700,37120817,715,715,715,715,0
20240607,141600,37120817,715,715,715,715,0
20240607,141500,37120817,715,715,715,715,0
20240607,141400,37120817,715,715,715,715,0
20240607,141300,37120817,715,715,715,715,0
20240607,141200,37120817,715,715,715,715,0
20240607,141100,37120817,715,715,715,715,500
20240607,141000,36763317,715,715,715,715,679
20240607,140900,36277832,715,715,715,715,0
20240607,140800,36277832,715,715,715,715,0
20240607,140700,36277832,715,715,715,715,0
20240607,140600,36277832,715,715,715,715,0
20240607,140500,36277832,715,715,715,715,0
20240607,140400,36277832,715,715,715,715,20
20240607,140300,36263532,715,715,715,715,0
20240607,140200,36263532,715,715,715,715,0
20240607,140100,36263532,715,715,715,715,0
20240607,140000,36263532,715,715,715,715,0
20240607,135900,36263532,715,715,715,715,476
20240607,135800,35923192,715,715,715,715,2
20240607,135700,35921762,715,715,715,715,0
20240607,135600,35921762,715,715,715,715,5
20240607,135500,35918187,715,715,715,715,0
20240607,135400,35918187,715,715,715,715,239
20240607,135300,35747302,715,715,715,715,60
20240607,135200,35704402,715,715,715,715,0
20240607,135100,35704402,715,715,715,715,20
20240607,135000,35690102,715,714,715,714,70
20240607,134900,35640118,713,713,713,713,280
20240607,134800,35440478,713,713,713,713,0
20240607,134700,35440478,713,713,713,713,0
20240607,134600,35440478,713,713,713,713,0
20240607,134500,35440478,713,713,713,713,0
20240607,134400,35440478,713,713,713,713,0
20240607,134300,35440478,713,713,713,713,6
20240607,134200,35436200,714,714,714,714,10
20240607,134100,35429060,714,714,714,714,0
20240607,134000,35429060,714,714,714,714,0
20240607,133900,35429060,714,714,714,714,5
20240607,133800,35425490,714,714,714,714,3
20240607,133700,35423348,714,714,714,714,0
20240607,133600,35423348,714,714,714,714,300
20240607,133500,35209148,714,714,714,714,0
20240607,133400,35209148,714,714,714,714,21
20240607,133300,35194154,714,714,714,714,0
20240607,133200,35194154,714,714,714,714,5
20240607,133100,35190584,714,714,714,714,0
20240607,133000,35190584,714,714,714,714,1906
20240607,132900,33829700,713,713,713,713,182
20240607,132800,33699934,713,713,713,713,5
20240607,132700,33696369,713,713,713,713,0
20240607,132600,33696369,713,713,713,713,0
20240607,132500,33696369,713,713,713,713,0
20240607,132400,33696369,713,713,713,713,0
20240607,132300,33696369,713,713,713,713,5
20240607,132200,33692804,713,713,713,713,0
20240607,132100,33692804,713,713,713,713,0
20240607,132000,33692804,713,713,713,713,200
20240607,131900,33550204,713,713,713,713,0
20240607,131800,33550204,713,713,713,713,5
20240607,131700,33546639,713,713,713,713,100
20240607,131600,33475339,712,712,712,712,0
20240607,131500,33475339,712,712,712,712,105
20240607,131400,33400579,712,712,712,712,0
20240607,131300,33400579,712,712,712,712,0
20240607,131200,33400579,712,712,712,712,0
20240607,131100,33400579,712,712,712,712,0
20240607,131000,33400579,712,712,712,712,305
20240607,130900,33183419,712,713,713,712,479
20240607,130800,32842358,710,710,710,710,0
20240607,130700,32842358,710,710,710,710,0
20240607,130600,32842358,710,710,710,710,0
20240607,130500,32842358,710,710,710,710,0
20240607,130400,32842358,710,710,710,710,0
20240607,130300,32842358,710,710,710,710,0
20240607,130200,32842358,710,710,710,710,0
20240607,130100,32842358,710,710,710,710,0
20240607,130000,32842358,710,710,710,710,0
20240607,125900,32842358,710,710,710,710,0
20240607,125800,32842358,710,710,710,710,0
20240607,125700,32842358,710,710,710,710,0
20240607,125600,32842358,710,710,710,710,0
20240607,125500,32842358,710,710,710,710,0
20240607,125400,32842358,710,710,710,710,999
20240607,125300,32133068,713,713,713,713,6
20240607,125200,32128790,710,710,710,710,0
20240607,125100,32128790,710,710,710,710,0
20240607,125000,32128790,710,710,710,710,0
20240607,124900,32128790,710,710,710,710,10
20240607,124800,32121690,710,710,710,710,0
20240607,124700,32121690,710,710,710,710,0
20240607,124600,32121690,710,710,710,710,0
20240607,124500,32121690,710,710,710,710,3
20240607,124400,32119560,710,710,710,710,0
20240607,124300,32119560,710,710,710,710,0
20240607,124200,32119560,710,710,710,710,0
20240607,124100,32119560,710,713,713,710,37
20240607,124000,32093248,713,713,713,713,0
20240607,123900,32093248,713,713,713,713,0
20240607,123800,32093248,713,713,713,713,0
20240607,123700,32093248,713,713,713,713,0
20240607,123600,32093248,713,713,713,713,0
20240607,123500,32093248,713,713,713,713,0
20240607,123400,32093248,713,713,713,713,0
20240607,123300,32093248,713,713,713,713,0
20240607,123200,32093248,713,713,713,713,0
20240607,123100,32093248,713,713,713,713,50
20240607,123000,32057598,713,713,713,713,0
20240607,122900,32057598,713,713,713,713,0
20240607,122800,32057598,713,713,713,713,0
20240607,122700,32057598,713,713,713,713,0
20240607,122600,32057598,713,713,713,713,1
20240607,122500,32056885,713,713,713,713,0
20240607,122400,32056885,713,713,713,713,1
20240607,122300,32056172,713,713,713,713,0
20240607,122200,32056172,713,713,713,713,0
20240607,122100,32056172,713,713,713,713,10
20240607,122000,32049042,713,713,713,713,0
20240607,121900,32049042,713,713,713,713,0
20240607,121800,32049042,713,713,713,713,10
20240607,121700,32041912,713,713,713,713,0
20240607,121600,32041912,713,713,713,713,10
20240607,121500,32034782,713,713,713,713,0
20240607,121400,32034782,713,713,713,713,1
20240607,121300,32034069,713,710,713,710,22
20240607,121200,32018443,710,710,710,710,0
20240607,121100,32018443,710,710,710,710,0
20240607,121000,32018443,710,710,710,710,0
20240607,120900,32018443,710,710,710,710,2322
20240607,120800,30369823,710,710,710,710,0
20240607,120700,30369823,710,710,710,710,0
20240607,120600,30369823,710,710,710,710,0
20240607,120500,30369823,710,710,710,710,0
20240607,120400,30369823,710,710,710,710,0
20240607,120300,30369823,710,710,710,710,0
20240607,120200,30369823,710,710,710,710,0
20240607,120100,30369823,710,713,713,710,6
20240607,120000,30365560,713,713,713,713,0
20240607,115900,30365560,713,713,713,713,0
20240607,115800,30365560,713,713,713,713,0
20240607,115700,30365560,713,713,713,713,200
20240607,115600,30222960,713,713,713,713,0
20240607,115500,30222960,713,713,713,713,0
20240607,115400,30222960,713,714,714,709,1510
20240607,115300,29152329,714,714,714,714,0
20240607,115200,29152329,714,714,714,714,12
20240607,115100,29143761,709,709,709,709,0
20240607,115000,29143761,709,709,709,709,0
20240607,114900,29143761,709,709,709,709,0
20240607,114800,29143761,709,709,709,709,0
20240607,114700,29143761,709,709,709,709,0
20240607,114600,29143761,709,709,709,709,0
20240607,114500,29143761,709,711,711,709,2295
20240607,114400,27514709,710,710,710,710,0
20240607,114300,27514709,710,710,710,710,1518
20240607,114200,26436929,710,710,710,710,1045
20240607,114100,25694979,710,712,712,710,1285
20240607,114000,24782507,714,714,714,714,2
20240607,113900,24781079,714,714,714,714,150
20240607,113800,24673979,715,715,715,715,0
20240607,113700,24673979,715,715,715,715,0
20240607,113600,24673979,715,715,715,715,0
20240607,113500,24673979,715,715,715,715,0
20240607,113400,24673979,715,715,715,715,0
20240607,113300,24673979,715,715,715,715,0
20240607,113200,24673979,715,715,715,715,0
20240607,113100,24673979,715,715,715,715,3
20240607,113000,24671834,715,715,715,715,0
20240607,112900,24671834,715,715,715,715,0
20240607,112800,24671834,715,715,715,715,3
20240607,112700,24669689,715,715,715,715,0
20240607,112600,24669689,715,715,715,715,0
20240607,112500,24669689,715,715,715,715,0
20240607,112400,24669689,715,715,715,715,148
20240607,112300,24563869,715,715,715,715,0
20240607,112200,24563869,715,715,715,715,0
20240607,112100,24563869,715,715,715,715,0
20240607,112000,24563869,715,715,715,715,0
20240607,111900,24563869,715,715,715,715,0
20240607,111800,24563869,715,715,715,715,0
20240607,111700,24563869,715,715,715,715,0
20240607,111600,24563869,715,715,715,715,0
20240607,111500,24563869,715,715,715,715,200
20240607,111400,24420869,715,715,715,715,0
20240607,111300,24420869,715,715,715,715,0
20240607,111200,24420869,715,715,715,715,100
20240607,111100,24349369,714,714,714,714,2140
20240607,111000,22821409,714,714,714,714,0
20240607,110900,22821409,714,714,714,714,0
20240607,110800,22821409,714,714,714,714,0
20240607,110700,22821409,714,714,714,714,140
20240607,110600,22721449,714,714,714,714,1
20240607,110500,22720735,714,714,714,714,2001
20240607,110400,21292021,714,714,714,714,0
20240607,110300,21292021,714,714,714,714,0
20240607,110200,21292021,714,714,714,714,1
20240607,110100,21291307,714,714,714,714,0
20240607,110000,21291307,714,714,714,714,0
20240607,105900,21291307,714,713,714,713,20
20240607,105800,21277037,714,714,714,714,20
20240607,105700,21262757,714,714,714,714,1
20240607,105600,21262043,709,710,710,709,150
20240607,105500,21155690,713,713,713,713,0
20240607,105400,21155690,713,713,713,713,0
20240607,105300,21155690,713,713,713,713,134
20240607,105200,21060148,713,713,713,713,9
20240607,105100,21053731,707,713,713,707,6900
20240607,105000,16162028,714,714,714,714,0
20240607,104900,16162028,714,713,714,713,2
20240607,104800,16160601,714,714,714,714,0
20240607,104700,16160601,714,714,714,714,0
20240607,104600,16160601,714,714,714,714,102
20240607,104500,16087773,713,714,714,713,3376
20240607,104400,13680683,714,714,714,714,100
20240607,104300,13609283,714,714,714,714,0
20240607,104200,13609283,714,714,714,714,0
20240607,104100,13609283,714,714,714,714,20
20240607,104000,13595003,714,714,714,714,4
20240607,103900,13592147,714,714,714,714,0
20240607,103800,13592147,714,714,714,714,0
20240607,103700,13592147,714,714,714,714,0
20240607,103600,13592147,714,714,714,714,100
20240607,103500,13520747,714,714,714,714,137
20240607,103400,13422929,714,714,714,714,0
20240607,103300,13422929,714,714,714,714,0
20240607,103200,13422929,714,714,714,714,11
20240607,103100,13415075,713,713,713,713,50
20240607,103000,13379425,714,714,714,714,0
20240607,102900,13379425,714,714,714,714,0
20240607,102800,13379425,714,714,714,714,0
20240607,102700,13379425,714,714,714,714,15
20240607,102600,13368715,714,714,714,714,0
20240607,102500,13368715,714,714,714,714,0
20240607,102400,13368715,714,714,714,714,1
20240607,102300,13368001,713,713,713,713,280
20240607,102200,13168361,714,714,714,714,0
20240607,102100,13168361,714,714,714,714,0
20240607,102000,13168361,714,714,714,714,0
20240607,101900,13168361,714,714,714,714,0
20240607,101800,13168361,714,714,714,714,0
20240607,101700,13168361,714,714,714,714,0
20240607,101600,13168361,714,714,714,714,0
20240607,101500,13168361,714,714,714,714,0
20240607,101400,13168361,714,714,714,714,1
20240607,101300,13167647,714,714,714,714,0
20240607,101200,13167647,714,714,714,714,0
20240607,101100,13167647,714,714,714,714,0
20240607,101000,13167647,714,711,714,711,75
20240607,100900,13114244,714,714,714,714,99
20240607,100800,13043558,714,714,714,714,0
20240607,100700,13043558,714,714,714,714,0
20240607,100600,13043558,714,714,714,714,1
20240607,100500,13042844,714,714,714,714,0
20240607,100400,13042844,714,714,714,714,0
20240607,100300,13042844,714,711,714,711,923
20240607,100200,12386558,709,709,709,709,0
20240607,100100,12386558,709,709,709,709,0
20240607,100000,12386558,709,712,712,709,782
20240607,095900,11830467,712,712,712,712,63
20240607,095800,11785611,716,715,716,715,5
20240607,095700,11782035,715,715,715,715,7
20240607,095600,11777030,717,717,717,717,5
20240607,095500,11773445,717,717,717,717,1
20240607,095400,11772728,717,717,717,717,18
20240607,095300,11759822,717,717,717,717,31
20240607,095200,11737595,717,717,717,717,0
20240607,095100,11737595,717,717,717,717,0
20240607,095000,11737595,717,717,717,717,0
20240607,094900,11737595,717,717,717,717,0
20240607,094800,11737595,717,717,717,717,0
20240607,094700,11737595,717,717,717,717,3
20240607,094600,11735444,717,717,717,717,15
20240607,094500,11724689,717,718,718,707,4166
20240607,094400,8762187,719,719,719,719,0
20240607,094300,8762187,719,719,719,719,0
20240607,094200,8762187,719,719,719,719,0
20240607,094100,8762187,719,719,719,719,0
20240607,094000,8762187,719,719,719,719,0
20240607,093900,8762187,719,719,719,719,15
20240607,093800,8751402,719,719,719,719,1
20240607,093700,8750683,719,719,719,719,1
20240607,093600,8749964,719,719,719,719,3
20240607,093500,8747807,719,719,719,719,0
20240607,093400,8747807,719,719,719,719,1
20240607,093300,8747088,713,714,714,713,1500
20240607,093200,7677118,719,719,719,719,0
20240607,093100,7677118,719,719,719,719,0
20240607,093000,7677118,719,719,719,719,1
20240607,092900,7676399,714,714,714,714,1000
20240607,092800,6962399,719,719,719,719,0
20240607,092700,6962399,719,719,719,719,0
20240607,092600,6962399,719,719,719,719,1
20240607,092500,6961680,715,715,715,715,563
20240607,092400,6559135,715,715,715,715,139
20240607,092300,6459750,715,715,715,715,69
20240607,092200,6410415,715,715,715,715,1229
20240607,092100,5531680,719,719,719,719,0
20240607,092000,5531680,719,719,719,719,0
20240607,091900,5531680,719,719,719,719,0
20240607,091800,5531680,719,719,719,719,1
20240607,091700,5530961,719,717,719,717,2001
20240607,091600,4096242,719,719,719,719,0
20240607,091500,4096242,719,719,719,719,0
20240607,091400,4096242,719,719,719,719,1
20240607,091300,4095523,719,719,719,719,1
20240607,091200,4094804,720,720,720,720,0
20240607,091100,4094804,720,720,720,720,0
20240607,091000,4094804,720,720,720,720,0
20240607,090900,4094804,720,720,720,720,0
20240607,090800,4094804,720,720,720,720,0
20240607,090700,4094804,720,720,720,720,1
20240607,090600,4094084,715,716,716,715,1600
20240607,090500,2950083,715,715,715,715,0
20240607,090400,2950083,715,715,715,715,0
20240607,090300,2950083,715,715,715,715,10
20240607,090200,2942933,720,720,720,720,0
20240607,090100,2942933,720,720,720,720,1
20240607,090000,2942213,712,720,720,712,4109